date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-09-28 09:30:00,18.01,18.2,18.0,18.07,43100.0,12.4625,12.594,12.4556,12.504,43100.0
2009-09-28 10:00:00,18.07,18.19,18.05,18.05,90700.0,12.504,12.5871,12.4902,12.4902,90700.0
2009-09-28 10:30:00,18.06,18.1,18.02,18.06,98200.0,12.4971,12.5248,12.4694,12.4971,98200.0
2009-09-28 11:00:00,18.07,18.14,18.05,18.1,104600.0,12.504,12.5525,12.4902,12.5248,104600.0
2009-09-28 11:30:00,18.09,18.2,18.08,18.19,125300.0,12.5179,12.594,12.5109,12.5871,125300.0
2009-09-28 12:00:00,18.18,18.23,18.18,18.23,75100.0,12.5801,12.6147,12.5801,12.6147,75100.0
2009-09-28 12:30:00,18.23,18.27,18.2,18.23,75500.0,12.6147,12.6424,12.594,12.6147,75500.0
2009-09-28 13:00:00,18.24,18.24,18.16,18.17,50600.0,12.6217,12.6217,12.5663,12.5732,50600.0
2009-09-28 13:30:00,18.18,18.18,18.13,18.17,141800.0,12.5801,12.5801,12.5455,12.5732,141800.0
2009-09-28 14:00:00,18.17,18.18,18.09,18.1,106100.0,12.5732,12.5801,12.5179,12.5248,106100.0
2009-09-28 14:30:00,18.1,18.11,18.05,18.05,112600.0,12.5248,12.5317,12.4902,12.4902,112600.0
2009-09-28 15:00:00,18.05,18.08,18.05,18.07,124100.0,12.4902,12.5109,12.4902,12.504,124100.0
2009-09-28 15:30:00,18.07,18.08,18.05,18.08,272400.0,12.504,12.5109,12.4902,12.5109,272400.0
2009-09-29 09:30:00,18.18,18.33,18.16,18.29,147100.0,12.5801,12.6839,12.5663,12.6563,147100.0
2009-09-29 10:00:00,18.29,18.3,18.13,18.15,227500.0,12.6563,12.6632,12.5455,12.5594,227500.0
2009-09-29 10:30:00,18.14,18.16,18.04,18.08,358000.0,12.5525,12.5663,12.4833,12.5109,358000.0
2009-09-29 11:00:00,18.08,18.14,18.05,18.13,178600.0,12.5109,12.5525,12.4902,12.5455,178600.0
2009-09-29 11:30:00,18.12,18.19,18.09,18.15,178600.0,12.5386,12.5871,12.5179,12.5594,178600.0
2009-09-29 12:00:00,18.15,18.26,18.15,18.21,116100.0,12.5594,12.6355,12.5594,12.6009,116100.0
2009-09-29 12:30:00,18.2,18.27,18.19,18.27,63900.0,12.594,12.6424,12.5871,12.6424,63900.0
2009-09-29 13:00:00,18.27,18.32,18.23,18.3,105000.0,12.6424,12.677,12.6147,12.6632,105000.0
2009-09-29 13:30:00,18.3,18.35,18.29,18.35,138600.0,12.6632,12.6978,12.6563,12.6978,138600.0
2009-09-29 14:00:00,18.34,18.4,18.32,18.39,179700.0,12.6909,12.7324,12.677,12.7255,179700.0
2009-09-29 14:30:00,18.4,18.41,18.36,18.39,142900.0,12.7324,12.7393,12.7047,12.7255,142900.0
2009-09-29 15:00:00,18.38,18.45,18.38,18.42,320700.0,12.7185,12.767,12.7185,12.7462,320700.0
2009-09-29 15:30:00,18.41,18.46,18.37,18.38,520000.0,12.7393,12.7739,12.7116,12.7185,520000.0
2009-09-30 09:30:00,18.42,18.58,18.07,18.17,222100.0,12.7462,12.8569,12.504,12.5732,222100.0
2009-09-30 10:00:00,18.18,18.28,18.13,18.25,317400.0,12.5801,12.6493,12.5455,12.6286,317400.0
2009-09-30 10:30:00,18.25,18.31,18.21,18.25,255700.0,12.6286,12.6701,12.6009,12.6286,255700.0
2009-09-30 11:00:00,18.26,18.31,18.24,18.29,128800.0,12.6355,12.6701,12.6217,12.6563,128800.0
2009-09-30 11:30:00,18.28,18.4,18.25,18.35,143800.0,12.6493,12.7324,12.6286,12.6978,143800.0
2009-09-30 12:00:00,18.35,18.38,18.27,18.32,128200.0,12.6978,12.7185,12.6424,12.677,128200.0
2009-09-30 12:30:00,18.33,18.54,18.33,18.5,243800.0,12.6839,12.8293,12.6839,12.8016,243800.0
2009-09-30 13:00:00,18.51,18.55,18.4,18.45,295800.0,12.8085,12.8362,12.7324,12.767,295800.0
2009-09-30 13:30:00,18.45,18.45,18.28,18.28,250000.0,12.767,12.767,12.6493,12.6493,250000.0
2009-09-30 14:00:00,18.28,18.41,18.28,18.4,312200.0,12.6493,12.7393,12.6493,12.7324,312200.0
2009-09-30 14:30:00,18.4,18.46,18.35,18.37,243700.0,12.7324,12.7739,12.6978,12.7116,243700.0
2009-09-30 15:00:00,18.37,18.41,18.34,18.36,421700.0,12.7116,12.7393,12.6909,12.7047,421700.0
2009-09-30 15:30:00,18.35,18.49,18.34,18.46,1024100.0,12.6978,12.7947,12.6909,12.7739,1024100.0
2009-10-01 09:30:00,18.44,18.68,18.19,18.32,396900.0,12.7601,12.9261,12.5871,12.677,396900.0
2009-10-01 10:00:00,18.33,18.35,18.14,18.16,399700.0,12.6839,12.6978,12.5525,12.5663,399700.0
2009-10-01 10:30:00,18.16,18.23,18.12,18.14,188300.0,12.5663,12.6147,12.5386,12.5525,188300.0
2009-10-01 11:00:00,18.14,18.14,18.0,18.05,333700.0,12.5525,12.5525,12.4556,12.4902,333700.0
2009-10-01 11:30:00,18.06,18.11,18.05,18.1,143800.0,12.4971,12.5317,12.4902,12.5248,143800.0
2009-10-01 12:00:00,18.1,18.16,18.05,18.13,198500.0,12.5248,12.5663,12.4902,12.5455,198500.0
2009-10-01 12:30:00,18.13,18.17,18.05,18.06,92000.0,12.5455,12.5732,12.4902,12.4971,92000.0
2009-10-01 13:00:00,18.05,18.08,17.94,18.0,249200.0,12.4902,12.5109,12.4141,12.4556,249200.0
2009-10-01 13:30:00,18.01,18.13,18.0,18.07,165100.0,12.4625,12.5455,12.4556,12.504,165100.0
2009-10-01 14:00:00,18.07,18.17,18.05,18.17,142600.0,12.504,12.5732,12.4902,12.5732,142600.0
2009-10-01 14:30:00,18.16,18.18,18.11,18.14,383200.0,12.5663,12.5801,12.5317,12.5525,383200.0
2009-10-01 15:00:00,18.14,18.16,18.09,18.1,306900.0,12.5525,12.5663,12.5179,12.5248,306900.0
2009-10-01 15:30:00,18.1,18.13,18.05,18.06,409700.0,12.5248,12.5455,12.4902,12.4971,409700.0
2009-10-02 09:30:00,17.96,18.17,17.84,18.05,372000.0,12.4279,12.5732,12.3449,12.4902,372000.0
2009-10-02 10:00:00,18.05,18.14,17.92,17.96,554300.0,12.4902,12.5525,12.4002,12.4279,554300.0
2009-10-02 10:30:00,17.96,18.06,17.84,17.89,444800.0,12.4279,12.4971,12.3449,12.3795,444800.0
2009-10-02 11:00:00,17.89,17.9,17.81,17.84,284300.0,12.3795,12.3864,12.3241,12.3449,284300.0
2009-10-02 11:30:00,17.84,17.9,17.72,17.73,293800.0,12.3449,12.3864,12.2618,12.2688,293800.0
2009-10-02 12:00:00,17.74,17.95,17.74,17.95,223000.0,12.2757,12.421,12.2757,12.421,223000.0
2009-10-02 12:30:00,17.93,18.03,17.92,17.98,285500.0,12.4071,12.4763,12.4002,12.4417,285500.0
2009-10-02 13:00:00,17.99,18.01,17.89,17.9,126500.0,12.4487,12.4625,12.3795,12.3864,126500.0
2009-10-02 13:30:00,17.91,17.95,17.86,17.89,103000.0,12.3933,12.421,12.3587,12.3795,103000.0
2009-10-02 14:00:00,17.89,17.96,17.86,17.92,127100.0,12.3795,12.4279,12.3587,12.4002,127100.0
2009-10-02 14:30:00,17.93,17.93,17.88,17.9,91000.0,12.4071,12.4071,12.3725,12.3864,91000.0
2009-10-02 15:00:00,17.9,17.96,17.89,17.95,316900.0,12.3864,12.4279,12.3795,12.421,316900.0
2009-10-02 15:30:00,17.95,17.99,17.94,17.94,528200.0,12.421,12.4487,12.4141,12.4141,528200.0
2009-10-05 09:30:00,17.93,18.13,17.87,17.94,322700.0,12.4071,12.5455,12.3656,12.4141,322700.0
2009-10-05 10:00:00,17.94,17.98,17.77,17.89,229500.0,12.4141,12.4417,12.2964,12.3795,229500.0
2009-10-05 10:30:00,17.91,17.97,17.9,17.92,174500.0,12.3933,12.4348,12.3864,12.4002,174500.0
2009-10-05 11:00:00,17.93,17.97,17.9,17.92,123600.0,12.4071,12.4348,12.3864,12.4002,123600.0
2009-10-05 11:30:00,17.91,17.99,17.86,17.95,160000.0,12.3933,12.4487,12.3587,12.421,160000.0
2009-10-05 12:00:00,17.96,17.97,17.88,17.88,130400.0,12.4279,12.4348,12.3725,12.3725,130400.0
2009-10-05 12:30:00,17.88,17.96,17.88,17.93,80600.0,12.3725,12.4279,12.3725,12.4071,80600.0
2009-10-05 13:00:00,17.93,17.94,17.89,17.89,94000.0,12.4071,12.4141,12.3795,12.3795,94000.0
2009-10-05 13:30:00,17.89,17.9,17.87,17.87,89300.0,12.3795,12.3864,12.3656,12.3656,89300.0
2009-10-05 14:00:00,17.87,17.9,17.87,17.89,114900.0,12.3656,12.3864,12.3656,12.3795,114900.0
2009-10-05 14:30:00,17.9,18.04,17.9,17.99,182200.0,12.3864,12.4833,12.3864,12.4487,182200.0
2009-10-05 15:00:00,17.98,18.09,17.97,18.09,298100.0,12.4417,12.5179,12.4348,12.5179,298100.0
2009-10-05 15:30:00,18.08,18.1,18.01,18.06,737000.0,12.5109,12.5248,12.4625,12.4971,737000.0
2009-10-06 09:30:00,17.84,18.28,17.72,18.15,188900.0,12.3449,12.6493,12.2618,12.5594,188900.0
2009-10-06 10:00:00,18.15,18.18,18.12,18.12,243000.0,12.5594,12.5801,12.5386,12.5386,243000.0
2009-10-06 10:30:00,18.12,18.22,18.07,18.19,214000.0,12.5386,12.6078,12.504,12.5871,214000.0
2009-10-06 11:00:00,18.19,18.31,18.14,18.31,168800.0,12.5871,12.6701,12.5525,12.6701,168800.0
2009-10-06 11:30:00,18.31,18.36,18.28,18.28,127000.0,12.6701,12.7047,12.6493,12.6493,127000.0
2009-10-06 12:00:00,18.28,18.34,18.28,18.3,79000.0,12.6493,12.6909,12.6493,12.6632,79000.0
2009-10-06 12:30:00,18.3,18.31,18.24,18.24,127100.0,12.6632,12.6701,12.6217,12.6217,127100.0
2009-10-06 13:00:00,18.24,18.3,18.19,18.27,179500.0,12.6217,12.6632,12.5871,12.6424,179500.0
2009-10-06 13:30:00,18.26,18.26,18.13,18.16,226400.0,12.6355,12.6355,12.5455,12.5663,226400.0
2009-10-06 14:00:00,18.15,18.16,18.03,18.05,340300.0,12.5594,12.5663,12.4763,12.4902,340300.0
2009-10-06 14:30:00,18.04,18.1,18.02,18.06,272100.0,12.4833,12.5248,12.4694,12.4971,272100.0
2009-10-06 15:00:00,18.05,18.14,18.05,18.12,355800.0,12.4902,12.5525,12.4902,12.5386,355800.0
2009-10-06 15:30:00,18.12,18.14,18.04,18.09,429500.0,12.5386,12.5525,12.4833,12.5179,429500.0
2009-10-07 09:30:00,17.86,18.26,17.78,18.13,278300.0,12.3587,12.6355,12.3033,12.5455,278300.0
2009-10-07 10:00:00,18.12,18.24,18.04,18.2,210500.0,12.5386,12.6217,12.4833,12.594,210500.0
2009-10-07 10:30:00,18.19,18.19,18.11,18.15,104000.0,12.5871,12.5871,12.5317,12.5594,104000.0
2009-10-07 11:00:00,18.14,18.2,18.14,18.19,95300.0,12.5525,12.594,12.5525,12.5871,95300.0
2009-10-07 11:30:00,18.19,18.19,18.05,18.05,89500.0,12.5871,12.5871,12.4902,12.4902,89500.0
2009-10-07 12:00:00,18.05,18.08,18.03,18.07,93900.0,12.4902,12.5109,12.4763,12.504,93900.0
2009-10-07 12:30:00,18.07,18.08,18.0,18.04,114500.0,12.504,12.5109,12.4556,12.4833,114500.0
2009-10-07 13:00:00,18.04,18.04,17.99,18.0,62700.0,12.4833,12.4833,12.4487,12.4556,62700.0
2009-10-07 13:30:00,17.99,18.0,17.99,17.99,22300.0,12.4487,12.4556,12.4487,12.4487,22300.0
2009-10-07 14:00:00,18.0,18.0,17.93,17.93,126100.0,12.4556,12.4556,12.4071,12.4071,126100.0
2009-10-07 14:30:00,17.94,17.96,17.92,17.95,120100.0,12.4141,12.4279,12.4002,12.421,120100.0
2009-10-07 15:00:00,17.95,17.97,17.92,17.97,138700.0,12.421,12.4348,12.4002,12.4348,138700.0
2009-10-07 15:30:00,17.97,18.01,17.97,18.0,340300.0,12.4348,12.4625,12.4348,12.4556,340300.0
2009-10-08 09:30:00,18.03,18.31,18.0,18.18,168000.0,12.4763,12.6701,12.4556,12.5801,168000.0
2009-10-08 10:00:00,18.18,18.34,18.11,18.33,182900.0,12.5801,12.6909,12.5317,12.6839,182900.0
2009-10-08 10:30:00,18.33,18.36,18.27,18.31,133700.0,12.6839,12.7047,12.6424,12.6701,133700.0
2009-10-08 11:00:00,18.31,18.42,18.31,18.41,158200.0,12.6701,12.7462,12.6701,12.7393,158200.0
2009-10-08 11:30:00,18.42,18.48,18.42,18.46,152800.0,12.7462,12.7877,12.7462,12.7739,152800.0
2009-10-08 12:00:00,18.47,18.57,18.46,18.57,245500.0,12.7808,12.85,12.7739,12.85,245500.0
2009-10-08 12:30:00,18.57,18.59,18.56,18.58,224000.0,12.85,12.8639,12.8431,12.8569,224000.0
2009-10-08 13:00:00,18.58,18.6,18.57,18.59,235000.0,12.8569,12.8708,12.85,12.8639,235000.0
2009-10-08 13:30:00,18.59,18.6,18.5,18.5,235600.0,12.8639,12.8708,12.8016,12.8016,235600.0
2009-10-08 14:00:00,18.51,18.52,18.47,18.51,134500.0,12.8085,12.8154,12.7808,12.8085,134500.0
2009-10-08 14:30:00,18.51,18.52,18.49,18.52,165400.0,12.8085,12.8154,12.7947,12.8154,165400.0
2009-10-08 15:00:00,18.52,18.57,18.51,18.52,257300.0,12.8154,12.85,12.8085,12.8154,257300.0
2009-10-08 15:30:00,18.51,18.54,18.47,18.53,703700.0,12.8085,12.8293,12.7808,12.8223,703700.0
2009-10-09 09:30:00,18.56,18.59,18.44,18.51,233900.0,12.8431,12.8639,12.7601,12.8085,233900.0
2009-10-09 10:00:00,18.52,18.52,18.44,18.46,84800.0,12.8154,12.8154,12.7601,12.7739,84800.0
2009-10-09 10:30:00,18.47,18.51,18.43,18.47,139500.0,12.7808,12.8085,12.7531,12.7808,139500.0
2009-10-09 11:00:00,18.48,18.54,18.47,18.5,100700.0,12.7877,12.8293,12.7808,12.8016,100700.0
2009-10-09 11:30:00,18.5,18.51,18.45,18.47,70700.0,12.8016,12.8085,12.767,12.7808,70700.0
2009-10-09 12:00:00,18.47,18.49,18.45,18.49,20400.0,12.7808,12.7947,12.767,12.7947,20400.0
2009-10-09 12:30:00,18.48,18.49,18.45,18.46,62800.0,12.7877,12.7947,12.767,12.7739,62800.0
2009-10-09 13:00:00,18.46,18.48,18.45,18.47,52200.0,12.7739,12.7877,12.767,12.7808,52200.0
2009-10-09 13:30:00,18.46,18.53,18.46,18.53,55400.0,12.7739,12.8223,12.7739,12.8223,55400.0
2009-10-09 14:00:00,18.53,18.53,18.5,18.52,63900.0,12.8223,12.8223,12.8016,12.8154,63900.0
2009-10-09 14:30:00,18.52,18.54,18.51,18.52,83400.0,12.8154,12.8293,12.8085,12.8154,83400.0
2009-10-09 15:00:00,18.52,18.63,18.52,18.62,256400.0,12.8154,12.8915,12.8154,12.8846,256400.0
2009-10-09 15:30:00,18.63,18.67,18.58,18.66,407100.0,12.8915,12.9192,12.8569,12.9123,407100.0
2009-10-12 09:30:00,18.74,19.28,18.74,19.19,484800.0,12.9676,13.3413,12.9676,13.279,484800.0
2009-10-12 10:00:00,19.17,19.18,18.98,19.05,276100.0,13.2652,13.2721,13.1337,13.1822,276100.0
2009-10-12 10:30:00,19.05,19.11,19.0,19.1,247900.0,13.1822,13.2237,13.1476,13.2168,247900.0
2009-10-12 11:00:00,19.1,19.16,19.06,19.15,145000.0,13.2168,13.2583,13.1891,13.2514,145000.0
2009-10-12 11:30:00,19.16,19.16,19.08,19.08,141200.0,13.2583,13.2583,13.2029,13.2029,141200.0
2009-10-12 12:00:00,19.08,19.13,19.07,19.12,110300.0,13.2029,13.2375,13.196,13.2306,110300.0
2009-10-12 12:30:00,19.13,19.2,19.09,19.14,229600.0,13.2375,13.286,13.2098,13.2444,229600.0
2009-10-12 13:00:00,19.14,19.16,19.13,19.16,80700.0,13.2444,13.2583,13.2375,13.2583,80700.0
2009-10-12 13:30:00,19.15,19.16,19.11,19.12,128200.0,13.2514,13.2583,13.2237,13.2306,128200.0
2009-10-12 14:00:00,19.12,19.13,18.95,19.01,372800.0,13.2306,13.2375,13.113,13.1545,372800.0
2009-10-12 14:30:00,19.0,19.02,18.82,18.91,855200.0,13.1476,13.1614,13.023,13.0853,855200.0
2009-10-12 15:00:00,18.92,19.0,18.76,18.86,1182000.0,13.0922,13.1476,12.9815,13.0507,1182000.0
2009-10-12 15:30:00,18.87,18.95,18.77,18.78,923100.0,13.0576,13.113,12.9884,12.9953,923100.0
2009-10-13 09:30:00,18.76,18.89,18.75,18.84,238600.0,12.9815,13.0714,12.9746,13.0368,238600.0
2009-10-13 10:00:00,18.84,18.85,18.73,18.8,466700.0,13.0368,13.0438,12.9607,13.0092,466700.0
2009-10-13 10:30:00,18.79,18.86,18.75,18.82,357300.0,13.0022,13.0507,12.9746,13.023,357300.0
2009-10-13 11:00:00,18.82,18.83,18.76,18.79,112100.0,13.023,13.0299,12.9815,13.0022,112100.0
2009-10-13 11:30:00,18.79,18.96,18.79,18.93,227400.0,13.0022,13.1199,13.0022,13.0991,227400.0
2009-10-13 12:00:00,18.93,19.0,18.91,18.91,167900.0,13.0991,13.1476,13.0853,13.0853,167900.0
2009-10-13 12:30:00,18.91,18.91,18.88,18.9,84000.0,13.0853,13.0853,13.0645,13.0784,84000.0
2009-10-13 13:00:00,18.9,18.9,18.83,18.84,63700.0,13.0784,13.0784,13.0299,13.0368,63700.0
2009-10-13 13:30:00,18.83,18.84,18.77,18.81,88100.0,13.0299,13.0368,12.9884,13.0161,88100.0
2009-10-13 14:00:00,18.81,18.85,18.76,18.84,197800.0,13.0161,13.0438,12.9815,13.0368,197800.0
2009-10-13 14:30:00,18.85,18.91,18.84,18.9,150400.0,13.0438,13.0853,13.0368,13.0784,150400.0
2009-10-13 15:00:00,18.91,18.95,18.89,18.94,137700.0,13.0853,13.113,13.0714,13.106,137700.0
2009-10-13 15:30:00,18.94,18.95,18.88,18.88,487600.0,13.106,13.113,13.0645,13.0645,487600.0
2009-10-14 09:30:00,19.0,19.39,18.91,19.37,719400.0,13.1476,13.4174,13.0853,13.4036,719400.0
2009-10-14 10:00:00,19.38,19.38,19.16,19.2,660200.0,13.4105,13.4105,13.2583,13.286,660200.0
2009-10-14 10:30:00,19.2,19.27,19.11,19.18,264000.0,13.286,13.3344,13.2237,13.2721,264000.0
2009-10-14 11:00:00,19.18,19.19,19.11,19.18,203000.0,13.2721,13.279,13.2237,13.2721,203000.0
2009-10-14 11:30:00,19.18,19.22,19.11,19.13,211200.0,13.2721,13.2998,13.2237,13.2375,211200.0
2009-10-14 12:00:00,19.13,19.13,19.05,19.06,324300.0,13.2375,13.2375,13.1822,13.1891,324300.0
2009-10-14 12:30:00,19.06,19.13,19.04,19.13,226900.0,13.1891,13.2375,13.1752,13.2375,226900.0
2009-10-14 13:00:00,19.14,19.19,19.14,19.17,222600.0,13.2444,13.279,13.2444,13.2652,222600.0
2009-10-14 13:30:00,19.17,19.2,19.14,19.19,210200.0,13.2652,13.286,13.2444,13.279,210200.0
2009-10-14 14:00:00,19.19,19.24,19.18,19.24,230900.0,13.279,13.3136,13.2721,13.3136,230900.0
2009-10-14 14:30:00,19.23,19.3,19.23,19.23,361200.0,13.3067,13.3552,13.3067,13.3067,361200.0
2009-10-14 15:00:00,19.24,19.47,19.23,19.45,643300.0,13.3136,13.4728,13.3067,13.459,643300.0
2009-10-14 15:30:00,19.45,19.48,19.35,19.39,907500.0,13.459,13.4797,13.3898,13.4174,907500.0
2009-10-15 09:30:00,19.3,19.5,19.21,19.48,625800.0,13.3552,13.4935,13.2929,13.4797,625800.0
2009-10-15 10:00:00,19.48,19.49,19.29,19.4,311200.0,13.4797,13.4866,13.3482,13.4244,311200.0
2009-10-15 10:30:00,19.4,19.47,19.35,19.44,203200.0,13.4244,13.4728,13.3898,13.452,203200.0
2009-10-15 11:00:00,19.44,19.44,19.33,19.38,85400.0,13.452,13.452,13.3759,13.4105,85400.0
2009-10-15 11:30:00,19.38,19.4,19.34,19.38,114200.0,13.4105,13.4244,13.3828,13.4105,114200.0
2009-10-15 12:00:00,19.37,19.41,19.33,19.34,133000.0,13.4036,13.4313,13.3759,13.3828,133000.0
2009-10-15 12:30:00,19.35,19.36,19.3,19.32,182600.0,13.3898,13.3967,13.3552,13.369,182600.0
2009-10-15 13:00:00,19.32,19.36,19.28,19.33,225200.0,13.369,13.3967,13.3413,13.3759,225200.0
2009-10-15 13:30:00,19.32,19.36,19.31,19.33,166400.0,13.369,13.3967,13.3621,13.3759,166400.0
2009-10-15 14:00:00,19.33,19.4,19.33,19.36,435100.0,13.3759,13.4244,13.3759,13.3967,435100.0
2009-10-15 14:30:00,19.37,19.46,19.34,19.45,278800.0,13.4036,13.4659,13.3828,13.459,278800.0
2009-10-15 15:00:00,19.46,19.57,19.44,19.5,523400.0,13.4659,13.542,13.452,13.4935,523400.0
2009-10-15 15:30:00,19.51,19.58,19.5,19.57,626700.0,13.5005,13.5489,13.4935,13.542,626700.0
2009-10-16 09:30:00,20.52,21.05,20.3,20.65,3919600.0,14.1994,14.5661,14.0471,14.2893,3919600.0
2009-10-16 10:00:00,20.64,20.65,20.37,20.44,1492800.0,14.2824,14.2893,14.0956,14.144,1492800.0
2009-10-16 10:30:00,20.43,20.75,20.42,20.51,1203800.0,14.1371,14.3585,14.1302,14.1924,1203800.0
2009-10-16 11:00:00,20.51,20.61,20.43,20.44,410700.0,14.1924,14.2616,14.1371,14.144,410700.0
2009-10-16 11:30:00,20.44,20.5,20.43,20.45,272200.0,14.144,14.1855,14.1371,14.1509,272200.0
2009-10-16 12:00:00,20.45,20.55,20.44,20.47,407000.0,14.1509,14.2201,14.144,14.1648,407000.0
2009-10-16 12:30:00,20.47,20.5,20.41,20.42,212000.0,14.1648,14.1855,14.1232,14.1302,212000.0
2009-10-16 13:00:00,20.42,20.68,20.35,20.68,449300.0,14.1302,14.3101,14.0817,14.3101,449300.0
2009-10-16 13:30:00,20.68,20.69,20.47,20.55,631500.0,14.3101,14.317,14.1648,14.2201,631500.0
2009-10-16 14:00:00,20.55,20.55,20.37,20.38,364100.0,14.2201,14.2201,14.0956,14.1025,364100.0
2009-10-16 14:30:00,20.38,20.5,20.36,20.48,515900.0,14.1025,14.1855,14.0886,14.1717,515900.0
2009-10-16 15:00:00,20.49,20.5,20.38,20.42,554800.0,14.1786,14.1855,14.1025,14.1302,554800.0
2009-10-16 15:30:00,20.42,20.47,20.31,20.46,1234000.0,14.1302,14.1648,14.0541,14.1578,1234000.0
2009-10-19 09:30:00,19.94,20.19,19.68,19.89,880100.0,13.798,13.971,13.6181,13.7634,880100.0
2009-10-19 10:00:00,19.89,20.22,19.88,20.08,587300.0,13.7634,13.9918,13.7565,13.8949,587300.0
2009-10-19 10:30:00,20.09,20.16,20.04,20.08,236000.0,13.9018,13.9503,13.8672,13.8949,236000.0
2009-10-19 11:00:00,20.08,20.26,20.06,20.25,353100.0,13.8949,14.0195,13.8811,14.0125,353100.0
2009-10-19 11:30:00,20.25,20.33,20.23,20.27,218200.0,14.0125,14.0679,13.9987,14.0264,218200.0
2009-10-19 12:00:00,20.28,20.31,20.25,20.25,136700.0,14.0333,14.0541,14.0125,14.0125,136700.0
2009-10-19 12:30:00,20.25,20.32,20.22,20.26,371300.0,14.0125,14.061,13.9918,14.0195,371300.0
2009-10-19 13:00:00,20.26,20.28,20.18,20.21,118900.0,14.0195,14.0333,13.9641,13.9849,118900.0
2009-10-19 13:30:00,20.21,20.23,20.16,20.18,196000.0,13.9849,13.9987,13.9503,13.9641,196000.0
2009-10-19 14:00:00,20.17,20.19,20.14,20.16,297800.0,13.9572,13.971,13.9364,13.9503,297800.0
2009-10-19 14:30:00,20.16,20.17,20.04,20.05,387300.0,13.9503,13.9572,13.8672,13.8741,387300.0
2009-10-19 15:00:00,20.04,20.1,20.0,20.01,448200.0,13.8672,13.9087,13.8395,13.8465,448200.0
2009-10-19 15:30:00,20.0,20.11,20.0,20.05,1413200.0,13.8395,13.9157,13.8395,13.8741,1413200.0
2009-10-20 09:30:00,20.11,20.14,20.0,20.0,376400.0,13.9157,13.9364,13.8395,13.8395,376400.0
2009-10-20 10:00:00,20.01,20.1,20.0,20.05,456600.0,13.8465,13.9087,13.8395,13.8741,456600.0
2009-10-20 10:30:00,20.06,20.13,20.04,20.1,297700.0,13.8811,13.9295,13.8672,13.9087,297700.0
2009-10-20 11:00:00,20.1,20.24,20.07,20.22,334600.0,13.9087,14.0056,13.888,13.9918,334600.0
2009-10-20 11:30:00,20.22,20.23,20.0,20.05,539000.0,13.9918,13.9987,13.8395,13.8741,539000.0
2009-10-20 12:00:00,20.05,20.06,20.0,20.0,235500.0,13.8741,13.8811,13.8395,13.8395,235500.0
2009-10-20 12:30:00,20.0,20.04,19.98,20.0,423700.0,13.8395,13.8672,13.8257,13.8395,423700.0
2009-10-20 13:00:00,20.0,20.0,19.94,19.97,389200.0,13.8395,13.8395,13.798,13.8188,389200.0
2009-10-20 13:30:00,19.97,19.97,19.88,19.88,349300.0,13.8188,13.8188,13.7565,13.7565,349300.0
2009-10-20 14:00:00,19.89,19.89,19.81,19.82,310500.0,13.7634,13.7634,13.7081,13.715,310500.0
2009-10-20 14:30:00,19.81,19.87,19.8,19.82,465500.0,13.7081,13.7496,13.7011,13.715,465500.0
2009-10-20 15:00:00,19.82,19.85,19.79,19.82,900300.0,13.715,13.7357,13.6942,13.715,900300.0
2009-10-20 15:30:00,19.83,19.87,19.82,19.87,607200.0,13.7219,13.7496,13.715,13.7496,607200.0
2009-10-21 09:30:00,19.85,20.07,19.8,19.92,382900.0,13.7357,13.888,13.7011,13.7842,382900.0
2009-10-21 10:00:00,19.91,20.15,19.91,20.1,340100.0,13.7773,13.9433,13.7773,13.9087,340100.0
2009-10-21 10:30:00,20.1,20.11,20.01,20.04,264100.0,13.9087,13.9157,13.8465,13.8672,264100.0
2009-10-21 11:00:00,20.03,20.03,19.87,19.94,248000.0,13.8603,13.8603,13.7496,13.798,248000.0
2009-10-21 11:30:00,19.94,19.95,19.84,19.92,159900.0,13.798,13.8049,13.7288,13.7842,159900.0
2009-10-21 12:00:00,19.93,19.98,19.88,19.92,155700.0,13.7911,13.8257,13.7565,13.7842,155700.0
2009-10-21 12:30:00,19.93,19.95,19.87,19.94,118400.0,13.7911,13.8049,13.7496,13.798,118400.0
2009-10-21 13:00:00,19.95,19.95,19.94,19.95,76400.0,13.8049,13.8049,13.798,13.8049,76400.0
2009-10-21 13:30:00,19.95,19.95,19.91,19.95,120700.0,13.8049,13.8049,13.7773,13.8049,120700.0
2009-10-21 14:00:00,19.95,19.96,19.92,19.92,177500.0,13.8049,13.8119,13.7842,13.7842,177500.0
2009-10-21 14:30:00,19.93,19.95,19.87,19.92,232100.0,13.7911,13.8049,13.7496,13.7842,232100.0
2009-10-21 15:00:00,19.93,19.95,19.75,19.77,359800.0,13.7911,13.8049,13.6665,13.6804,359800.0
2009-10-21 15:30:00,19.76,19.78,19.7,19.76,987200.0,13.6735,13.6873,13.6319,13.6735,987200.0
2009-10-22 09:30:00,19.78,19.98,19.73,19.76,358600.0,13.6873,13.8257,13.6527,13.6735,358600.0
2009-10-22 10:00:00,19.75,19.83,19.75,19.79,492100.0,13.6665,13.7219,13.6665,13.6942,492100.0
2009-10-22 10:30:00,19.8,19.82,19.75,19.81,288900.0,13.7011,13.715,13.6665,13.7081,288900.0
2009-10-22 11:00:00,19.8,19.82,19.75,19.82,180300.0,13.7011,13.715,13.6665,13.715,180300.0
2009-10-22 11:30:00,19.81,19.83,19.77,19.77,79100.0,13.7081,13.7219,13.6804,13.6804,79100.0
2009-10-22 12:00:00,19.77,19.85,19.77,19.84,121000.0,13.6804,13.7357,13.6804,13.7288,121000.0
2009-10-22 12:30:00,19.84,20.02,19.83,19.98,347900.0,13.7288,13.8534,13.7219,13.8257,347900.0
2009-10-22 13:00:00,19.98,19.99,19.94,19.94,116500.0,13.8257,13.8326,13.798,13.798,116500.0
2009-10-22 13:30:00,19.94,19.96,19.91,19.94,133600.0,13.798,13.8119,13.7773,13.798,133600.0
2009-10-22 14:00:00,19.95,20.05,19.94,20.05,306400.0,13.8049,13.8741,13.798,13.8741,306400.0
2009-10-22 14:30:00,20.05,20.06,20.0,20.05,304500.0,13.8741,13.8811,13.8395,13.8741,304500.0
2009-10-22 15:00:00,20.05,20.14,20.04,20.13,310300.0,13.8741,13.9364,13.8672,13.9295,310300.0
2009-10-22 15:30:00,20.13,20.13,20.08,20.09,632800.0,13.9295,13.9295,13.8949,13.9018,632800.0
2009-10-23 09:30:00,20.19,20.19,19.8,20.0,157500.0,13.971,13.971,13.7011,13.8395,157500.0
2009-10-23 10:00:00,20.0,20.1,19.69,19.7,529700.0,13.8395,13.9087,13.625,13.6319,529700.0
2009-10-23 10:30:00,19.7,19.78,19.67,19.71,502500.0,13.6319,13.6873,13.6112,13.6389,502500.0
2009-10-23 11:00:00,19.71,19.75,19.55,19.59,400500.0,13.6389,13.6665,13.5281,13.5558,400500.0
2009-10-23 11:30:00,19.58,19.73,19.57,19.71,179700.0,13.5489,13.6527,13.542,13.6389,179700.0
2009-10-23 12:00:00,19.7,19.71,19.57,19.59,113900.0,13.6319,13.6389,13.542,13.5558,113900.0
2009-10-23 12:30:00,19.59,19.67,19.57,19.61,66600.0,13.5558,13.6112,13.542,13.5697,66600.0
2009-10-23 13:00:00,19.61,19.66,19.53,19.56,75100.0,13.5697,13.6043,13.5143,13.5351,75100.0
2009-10-23 13:30:00,19.56,19.57,19.48,19.51,123100.0,13.5351,13.542,13.4797,13.5005,123100.0
2009-10-23 14:00:00,19.51,19.61,19.47,19.56,158900.0,13.5005,13.5697,13.4728,13.5351,158900.0
2009-10-23 14:30:00,19.56,19.6,19.55,19.57,108300.0,13.5351,13.5627,13.5281,13.542,108300.0
2009-10-23 15:00:00,19.57,19.63,19.53,19.57,224200.0,13.542,13.5835,13.5143,13.542,224200.0
2009-10-23 15:30:00,19.57,19.57,19.43,19.51,661400.0,13.542,13.542,13.4451,13.5005,661400.0
2009-10-26 09:30:00,19.57,20.23,19.57,20.1,569100.0,13.542,13.9987,13.542,13.9087,569100.0
2009-10-26 10:00:00,20.09,20.25,20.09,20.14,296000.0,13.9018,14.0125,13.9018,13.9364,296000.0
2009-10-26 10:30:00,20.15,20.18,20.08,20.12,153700.0,13.9433,13.9641,13.8949,13.9226,153700.0
2009-10-26 11:00:00,20.13,20.15,20.02,20.05,197600.0,13.9295,13.9433,13.8534,13.8741,197600.0
2009-10-26 11:30:00,20.04,20.04,19.74,19.76,435500.0,13.8672,13.8672,13.6596,13.6735,435500.0
2009-10-26 12:00:00,19.75,19.87,19.67,19.77,138700.0,13.6665,13.7496,13.6112,13.6804,138700.0
2009-10-26 12:30:00,19.77,19.87,19.76,19.82,102700.0,13.6804,13.7496,13.6735,13.715,102700.0
2009-10-26 13:00:00,19.82,19.83,19.71,19.77,97300.0,13.715,13.7219,13.6389,13.6804,97300.0
2009-10-26 13:30:00,19.78,19.88,19.76,19.81,99000.0,13.6873,13.7565,13.6735,13.7081,99000.0
2009-10-26 14:00:00,19.81,19.83,19.63,19.69,287100.0,13.7081,13.7219,13.5835,13.625,287100.0
2009-10-26 14:30:00,19.68,19.69,19.58,19.6,279800.0,13.6181,13.625,13.5489,13.5627,279800.0
2009-10-26 15:00:00,19.61,19.63,19.57,19.59,186000.0,13.5697,13.5835,13.542,13.5558,186000.0
2009-10-26 15:30:00,19.59,19.7,19.58,19.65,534200.0,13.5558,13.6319,13.5489,13.5973,534200.0
2009-10-27 09:30:00,19.6,19.68,19.22,19.36,159200.0,13.5627,13.6181,13.2998,13.3967,159200.0
2009-10-27 10:00:00,19.35,19.42,19.19,19.41,179100.0,13.3898,13.4382,13.279,13.4313,179100.0
2009-10-27 10:30:00,19.42,19.43,19.25,19.27,207200.0,13.4382,13.4451,13.3206,13.3344,207200.0
2009-10-27 11:00:00,19.29,19.3,19.19,19.3,275900.0,13.3482,13.3552,13.279,13.3552,275900.0
2009-10-27 11:30:00,19.29,19.35,19.25,19.34,331400.0,13.3482,13.3898,13.3206,13.3828,331400.0
2009-10-27 12:00:00,19.34,19.38,19.28,19.3,253100.0,13.3828,13.4105,13.3413,13.3552,253100.0
2009-10-27 12:30:00,19.29,19.31,19.2,19.23,204900.0,13.3482,13.3621,13.286,13.3067,204900.0
2009-10-27 13:00:00,19.23,19.27,19.15,19.18,305200.0,13.3067,13.3344,13.2514,13.2721,305200.0
2009-10-27 13:30:00,19.17,19.25,19.13,19.2,279300.0,13.2652,13.3206,13.2375,13.286,279300.0
2009-10-27 14:00:00,19.2,19.28,19.12,19.24,278500.0,13.286,13.3413,13.2306,13.3136,278500.0
2009-10-27 14:30:00,19.24,19.44,19.19,19.42,429400.0,13.3136,13.452,13.279,13.4382,429400.0
2009-10-27 15:00:00,19.41,19.44,19.3,19.33,301500.0,13.4313,13.452,13.3552,13.3759,301500.0
2009-10-27 15:30:00,19.34,19.34,19.16,19.17,631000.0,13.3828,13.3828,13.2583,13.2652,631000.0
2009-10-28 09:30:00,19.37,19.37,19.05,19.14,509800.0,13.4036,13.4036,13.1822,13.2444,509800.0
2009-10-28 10:00:00,19.14,19.18,18.99,18.99,332400.0,13.2444,13.2721,13.1406,13.1406,332400.0
2009-10-28 10:30:00,19.0,19.0,18.85,18.94,487900.0,13.1476,13.1476,13.0438,13.106,487900.0
2009-10-28 11:00:00,18.94,19.01,18.91,18.94,310500.0,13.106,13.1545,13.0853,13.106,310500.0
2009-10-28 11:30:00,18.94,18.97,18.89,18.89,192500.0,13.106,13.1268,13.0714,13.0714,192500.0
2009-10-28 12:00:00,18.88,18.89,18.77,18.82,267400.0,13.0645,13.0714,12.9884,13.023,267400.0
2009-10-28 12:30:00,18.82,18.83,18.62,18.65,622300.0,13.023,13.0299,12.8846,12.9054,622300.0
2009-10-28 13:00:00,18.65,18.79,18.6,18.67,551400.0,12.9054,13.0022,12.8708,12.9192,551400.0
2009-10-28 13:30:00,18.67,18.74,18.66,18.68,310000.0,12.9192,12.9676,12.9123,12.9261,310000.0
2009-10-28 14:00:00,18.69,18.7,18.62,18.62,167600.0,12.933,12.94,12.8846,12.8846,167600.0
2009-10-28 14:30:00,18.62,18.64,18.53,18.53,523200.0,12.8846,12.8984,12.8223,12.8223,523200.0
2009-10-28 15:00:00,18.53,18.6,18.48,18.49,660000.0,12.8223,12.8708,12.7877,12.7947,660000.0
2009-10-28 15:30:00,18.49,18.5,18.41,18.43,1173400.0,12.7947,12.8016,12.7393,12.7531,1173400.0
2009-10-29 09:30:00,18.49,18.86,18.49,18.72,148000.0,12.7947,13.0507,12.7947,12.9538,148000.0
2009-10-29 10:00:00,18.72,18.87,18.69,18.81,210100.0,12.9538,13.0576,12.933,13.0161,210100.0
2009-10-29 10:30:00,18.81,18.82,18.69,18.69,215100.0,13.0161,13.023,12.933,12.933,215100.0
2009-10-29 11:00:00,18.69,18.92,18.69,18.9,529500.0,12.933,13.0922,12.933,13.0784,529500.0
2009-10-29 11:30:00,18.9,18.94,18.88,18.91,126200.0,13.0784,13.106,13.0645,13.0853,126200.0
2009-10-29 12:00:00,18.9,18.98,18.89,18.92,139900.0,13.0784,13.1337,13.0714,13.0922,139900.0
2009-10-29 12:30:00,18.93,18.97,18.92,18.95,107800.0,13.0991,13.1268,13.0922,13.113,107800.0
2009-10-29 13:00:00,18.94,18.97,18.94,18.96,94800.0,13.106,13.1268,13.106,13.1199,94800.0
2009-10-29 13:30:00,18.96,19.03,18.94,19.03,212700.0,13.1199,13.1683,13.106,13.1683,212700.0
2009-10-29 14:00:00,19.03,19.03,18.95,18.97,106000.0,13.1683,13.1683,13.113,13.1268,106000.0
2009-10-29 14:30:00,18.98,19.03,18.97,19.03,80400.0,13.1337,13.1683,13.1268,13.1683,80400.0
2009-10-29 15:00:00,19.03,19.17,19.03,19.12,342700.0,13.1683,13.2652,13.1683,13.2306,342700.0
2009-10-29 15:30:00,19.12,19.16,19.06,19.13,554100.0,13.2306,13.2583,13.1891,13.2375,554100.0
2009-10-30 09:30:00,18.96,19.27,18.96,19.06,131700.0,13.1199,13.3344,13.1199,13.1891,131700.0
2009-10-30 10:00:00,19.06,19.16,18.99,19.0,173700.0,13.1891,13.2583,13.1406,13.1476,173700.0
2009-10-30 10:30:00,19.01,19.13,18.95,19.12,184000.0,13.1545,13.2375,13.113,13.2306,184000.0
2009-10-30 11:00:00,19.11,19.11,18.98,19.05,90700.0,13.2237,13.2237,13.1337,13.1822,90700.0
2009-10-30 11:30:00,19.05,19.07,18.76,18.8,179800.0,13.1822,13.196,12.9815,13.0092,179800.0
2009-10-30 12:00:00,18.81,18.87,18.64,18.66,201100.0,13.0161,13.0576,12.8984,12.9123,201100.0
2009-10-30 12:30:00,18.66,18.74,18.53,18.56,159600.0,12.9123,12.9676,12.8223,12.8431,159600.0
2009-10-30 13:00:00,18.56,18.67,18.56,18.64,130500.0,12.8431,12.9192,12.8431,12.8984,130500.0
2009-10-30 13:30:00,18.64,18.74,18.55,18.72,165900.0,12.8984,12.9676,12.8362,12.9538,165900.0
2009-10-30 14:00:00,18.72,18.86,18.72,18.85,252600.0,12.9538,13.0507,12.9538,13.0438,252600.0
2009-10-30 14:30:00,18.84,18.91,18.75,18.91,343000.0,13.0368,13.0853,12.9746,13.0853,343000.0
2009-10-30 15:00:00,18.9,18.91,18.78,18.9,703800.0,13.0784,13.0853,12.9953,13.0784,703800.0
2009-10-30 15:30:00,18.89,19.09,18.89,18.92,1192900.0,13.0714,13.2098,13.0714,13.0922,1192900.0
2009-11-02 09:30:00,19.0,19.3,18.71,19.06,324800.0,13.1476,13.3552,12.9469,13.1891,324800.0
2009-11-02 10:00:00,19.07,19.43,19.07,19.24,364000.0,13.196,13.4451,13.196,13.3136,364000.0
2009-11-02 10:30:00,19.24,19.31,19.15,19.15,114700.0,13.3136,13.3621,13.2514,13.2514,114700.0
2009-11-02 11:00:00,19.15,19.25,19.1,19.16,210200.0,13.2514,13.3206,13.2168,13.2583,210200.0
2009-11-02 11:30:00,19.17,19.22,19.15,19.17,105400.0,13.2652,13.2998,13.2514,13.2652,105400.0
2009-11-02 12:00:00,19.17,19.17,19.09,19.1,151900.0,13.2652,13.2652,13.2098,13.2168,151900.0
2009-11-02 12:30:00,19.1,19.1,18.86,18.86,216700.0,13.2168,13.2168,13.0507,13.0507,216700.0
2009-11-02 13:00:00,18.86,18.96,18.84,18.92,265900.0,13.0507,13.1199,13.0368,13.0922,265900.0
2009-11-02 13:30:00,18.92,18.92,18.8,18.81,266400.0,13.0922,13.0922,13.0092,13.0161,266400.0
2009-11-02 14:00:00,18.81,18.92,18.8,18.92,223600.0,13.0161,13.0922,13.0092,13.0922,223600.0
2009-11-02 14:30:00,18.92,19.02,18.89,18.97,259300.0,13.0922,13.1614,13.0714,13.1268,259300.0
2009-11-02 15:00:00,18.97,19.04,18.95,19.02,326400.0,13.1268,13.1752,13.113,13.1614,326400.0
2009-11-02 15:30:00,19.02,19.22,19.01,19.2,906300.0,13.1614,13.2998,13.1545,13.286,906300.0
2009-11-03 09:30:00,19.04,19.23,18.98,19.01,295800.0,13.1752,13.3067,13.1337,13.1545,295800.0
2009-11-03 10:00:00,19.01,19.05,18.7,18.71,264600.0,13.1545,13.1822,12.94,12.9469,264600.0
2009-11-03 10:30:00,18.72,18.99,18.71,18.94,398100.0,12.9538,13.1406,12.9469,13.106,398100.0
2009-11-03 11:00:00,18.93,18.97,18.72,18.75,434200.0,13.0991,13.1268,12.9538,12.9746,434200.0
2009-11-03 11:30:00,18.75,18.77,18.67,18.73,211000.0,12.9746,12.9884,12.9192,12.9607,211000.0
2009-11-03 12:00:00,18.73,18.8,18.71,18.72,221900.0,12.9607,13.0092,12.9469,12.9538,221900.0
2009-11-03 12:30:00,18.71,18.87,18.71,18.8,190100.0,12.9469,13.0576,12.9469,13.0092,190100.0
2009-11-03 13:00:00,18.8,18.87,18.8,18.84,285700.0,13.0092,13.0576,13.0092,13.0368,285700.0
2009-11-03 13:30:00,18.84,18.98,18.83,18.98,248800.0,13.0368,13.1337,13.0299,13.1337,248800.0
2009-11-03 14:00:00,18.98,19.02,18.97,19.01,274400.0,13.1337,13.1614,13.1268,13.1545,274400.0
2009-11-03 14:30:00,19.02,19.04,19.0,19.01,302300.0,13.1614,13.1752,13.1476,13.1545,302300.0
2009-11-03 15:00:00,19.0,19.01,19.0,19.0,300000.0,13.1476,13.1545,13.1476,13.1476,300000.0
2009-11-03 15:30:00,19.01,19.06,19.0,19.06,599100.0,13.1545,13.1891,13.1476,13.1891,599100.0
2009-11-04 09:30:00,18.93,19.2,18.93,19.12,169900.0,13.0991,13.286,13.0991,13.2306,169900.0
2009-11-04 10:00:00,19.11,19.24,19.06,19.17,348100.0,13.2237,13.3136,13.1891,13.2652,348100.0
2009-11-04 10:30:00,19.19,19.24,19.17,19.23,186800.0,13.279,13.3136,13.2652,13.3067,186800.0
2009-11-04 11:00:00,19.23,19.25,19.14,19.14,152700.0,13.3067,13.3206,13.2444,13.2444,152700.0
2009-11-04 11:30:00,19.15,19.17,19.12,19.14,51200.0,13.2514,13.2652,13.2306,13.2444,51200.0
2009-11-04 12:00:00,19.14,19.18,19.1,19.16,67000.0,13.2444,13.2721,13.2168,13.2583,67000.0
2009-11-04 12:30:00,19.16,19.22,19.14,19.16,49800.0,13.2583,13.2998,13.2444,13.2583,49800.0
2009-11-04 13:00:00,19.16,19.16,19.15,19.16,42100.0,13.2583,13.2583,13.2514,13.2583,42100.0
2009-11-04 13:30:00,19.15,19.2,19.15,19.18,77100.0,13.2514,13.286,13.2514,13.2721,77100.0
2009-11-04 14:00:00,19.18,19.3,19.11,19.13,225300.0,13.2721,13.3552,13.2237,13.2375,225300.0
2009-11-04 14:30:00,19.13,19.37,19.1,19.34,338200.0,13.2375,13.4036,13.2168,13.3828,338200.0
2009-11-04 15:00:00,19.34,19.38,19.24,19.34,365400.0,13.3828,13.4105,13.3136,13.3828,365400.0
2009-11-04 15:30:00,19.34,19.34,19.05,19.05,1166200.0,13.3828,13.3828,13.1822,13.1822,1166200.0
2009-11-05 09:30:00,19.3,19.43,19.08,19.42,129300.0,13.3552,13.4451,13.2029,13.4382,129300.0
2009-11-05 10:00:00,19.42,19.48,19.31,19.32,188500.0,13.4382,13.4797,13.3621,13.369,188500.0
2009-11-05 10:30:00,19.34,19.53,19.31,19.53,86400.0,13.3828,13.5143,13.3621,13.5143,86400.0
2009-11-05 11:00:00,19.53,19.53,19.45,19.5,79000.0,13.5143,13.5143,13.459,13.4935,79000.0
2009-11-05 11:30:00,19.49,19.5,19.31,19.34,131800.0,13.4866,13.4935,13.3621,13.3828,131800.0
2009-11-05 12:00:00,19.34,19.34,19.27,19.27,114600.0,13.3828,13.3828,13.3344,13.3344,114600.0
2009-11-05 12:30:00,19.27,19.36,19.27,19.36,78600.0,13.3344,13.3967,13.3344,13.3967,78600.0
2009-11-05 13:00:00,19.37,19.39,19.33,19.33,51800.0,13.4036,13.4174,13.3759,13.3759,51800.0
2009-11-05 13:30:00,19.33,19.37,19.3,19.3,72900.0,13.3759,13.4036,13.3552,13.3552,72900.0
2009-11-05 14:00:00,19.3,19.35,19.28,19.35,115100.0,13.3552,13.3898,13.3413,13.3898,115100.0
2009-11-05 14:30:00,19.35,19.39,19.33,19.38,146900.0,13.3898,13.4174,13.3759,13.4105,146900.0
2009-11-05 15:00:00,19.38,19.43,19.34,19.4,163100.0,13.4105,13.4451,13.3828,13.4244,163100.0
2009-11-05 15:30:00,19.4,19.56,19.4,19.54,765500.0,13.4244,13.5351,13.4244,13.5212,765500.0
2009-11-06 09:30:00,19.54,19.59,19.3,19.54,143800.0,13.5212,13.5558,13.3552,13.5212,143800.0
2009-11-06 10:00:00,19.56,19.62,19.48,19.49,150800.0,13.5351,13.5766,13.4797,13.4866,150800.0
2009-11-06 10:30:00,19.49,19.6,19.46,19.59,208000.0,13.4866,13.5627,13.4659,13.5558,208000.0
2009-11-06 11:00:00,19.59,19.63,19.55,19.59,114900.0,13.5558,13.5835,13.5281,13.5558,114900.0
2009-11-06 11:30:00,19.59,19.68,19.58,19.59,67000.0,13.5558,13.6181,13.5489,13.5558,67000.0
2009-11-06 12:00:00,19.58,19.7,19.58,19.68,65500.0,13.5489,13.6319,13.5489,13.6181,65500.0
2009-11-06 12:30:00,19.69,19.69,19.6,19.64,115200.0,13.625,13.625,13.5627,13.5904,115200.0
2009-11-06 13:00:00,19.63,19.7,19.61,19.7,63700.0,13.5835,13.6319,13.5697,13.6319,63700.0
2009-11-06 13:30:00,19.7,19.71,19.66,19.67,65400.0,13.6319,13.6389,13.6043,13.6112,65400.0
2009-11-06 14:00:00,19.68,19.72,19.65,19.69,117200.0,13.6181,13.6458,13.5973,13.625,117200.0
2009-11-06 14:30:00,19.69,19.72,19.67,19.68,154000.0,13.625,13.6458,13.6112,13.6181,154000.0
2009-11-06 15:00:00,19.67,19.67,19.62,19.67,193300.0,13.6112,13.6112,13.5766,13.6112,193300.0
2009-11-06 15:30:00,19.67,19.75,19.66,19.75,343000.0,13.6112,13.6665,13.6043,13.6665,343000.0
2009-11-09 09:30:00,19.78,20.01,19.78,20.0,174800.0,13.6873,13.8465,13.6873,13.8395,174800.0
2009-11-09 10:00:00,20.01,20.13,19.99,20.04,134900.0,13.8465,13.9295,13.8326,13.8672,134900.0
2009-11-09 10:30:00,20.05,20.08,20.0,20.0,76500.0,13.8741,13.8949,13.8395,13.8395,76500.0
2009-11-09 11:00:00,20.01,20.1,20.0,20.07,92300.0,13.8465,13.9087,13.8395,13.888,92300.0
2009-11-09 11:30:00,20.07,20.1,20.05,20.06,77500.0,13.888,13.9087,13.8741,13.8811,77500.0
2009-11-09 12:00:00,20.07,20.08,20.04,20.05,130300.0,13.888,13.8949,13.8672,13.8741,130300.0
2009-11-09 12:30:00,20.06,20.1,20.04,20.07,190800.0,13.8811,13.9087,13.8672,13.888,190800.0
2009-11-09 13:00:00,20.08,20.17,20.06,20.17,161500.0,13.8949,13.9572,13.8811,13.9572,161500.0
2009-11-09 13:30:00,20.17,20.17,20.09,20.11,115100.0,13.9572,13.9572,13.9018,13.9157,115100.0
2009-11-09 14:00:00,20.11,20.13,20.09,20.12,138200.0,13.9157,13.9295,13.9018,13.9226,138200.0
2009-11-09 14:30:00,20.13,20.15,20.1,20.1,172700.0,13.9295,13.9433,13.9087,13.9087,172700.0
2009-11-09 15:00:00,20.11,20.23,20.1,20.21,375000.0,13.9157,13.9987,13.9087,13.9849,375000.0
2009-11-09 15:30:00,20.21,20.33,20.18,20.33,859600.0,13.9849,14.0679,13.9641,14.0679,859600.0
2009-11-10 09:30:00,20.09,20.35,20.09,20.33,205900.0,13.9018,14.0817,13.9018,14.0679,205900.0
2009-11-10 10:00:00,20.32,20.42,20.29,20.39,227200.0,14.061,14.1302,14.0402,14.1094,227200.0
2009-11-10 10:30:00,20.39,20.4,20.27,20.3,464700.0,14.1094,14.1163,14.0264,14.0471,464700.0
2009-11-10 11:00:00,20.31,20.38,20.28,20.31,610000.0,14.0541,14.1025,14.0333,14.0541,610000.0
2009-11-10 11:30:00,20.31,20.42,20.29,20.32,218200.0,14.0541,14.1302,14.0402,14.061,218200.0
2009-11-10 12:00:00,20.32,20.33,20.26,20.3,299500.0,14.061,14.0679,14.0195,14.0471,299500.0
2009-11-10 12:30:00,20.3,20.33,20.27,20.31,244400.0,14.0471,14.0679,14.0264,14.0541,244400.0
2009-11-10 13:00:00,20.31,20.33,20.26,20.28,390500.0,14.0541,14.0679,14.0195,14.0333,390500.0
2009-11-10 13:30:00,20.28,20.31,20.27,20.29,370700.0,14.0333,14.0541,14.0264,14.0402,370700.0
2009-11-10 14:00:00,20.3,20.32,20.28,20.29,518000.0,14.0471,14.061,14.0333,14.0402,518000.0
2009-11-10 14:30:00,20.29,20.37,20.29,20.36,317100.0,14.0402,14.0956,14.0402,14.0886,317100.0
2009-11-10 15:00:00,20.36,20.41,20.33,20.41,542100.0,14.0886,14.1232,14.0679,14.1232,542100.0
2009-11-10 15:30:00,20.41,20.49,20.39,20.47,831800.0,14.1232,14.1786,14.1094,14.1648,831800.0
2009-11-11 09:30:00,20.5,20.5,20.26,20.43,472100.0,14.1855,14.1855,14.0195,14.1371,472100.0
2009-11-11 10:00:00,20.44,20.5,20.4,20.45,282300.0,14.144,14.1855,14.1163,14.1509,282300.0
2009-11-11 10:30:00,20.46,20.5,20.35,20.4,365000.0,14.1578,14.1855,14.0817,14.1163,365000.0
2009-11-11 11:00:00,20.39,20.41,20.34,20.4,182100.0,14.1094,14.1232,14.0748,14.1163,182100.0
2009-11-11 11:30:00,20.4,20.43,20.33,20.4,143000.0,14.1163,14.1371,14.0679,14.1163,143000.0
2009-11-11 12:00:00,20.4,20.4,20.35,20.38,109900.0,14.1163,14.1163,14.0817,14.1025,109900.0
2009-11-11 12:30:00,20.38,20.4,20.37,20.37,139000.0,14.1025,14.1163,14.0956,14.0956,139000.0
2009-11-11 13:00:00,20.37,20.39,20.34,20.34,120900.0,14.0956,14.1094,14.0748,14.0748,120900.0
2009-11-11 13:30:00,20.35,20.35,20.26,20.29,242700.0,14.0817,14.0817,14.0195,14.0402,242700.0
2009-11-11 14:00:00,20.29,20.36,20.28,20.28,137300.0,14.0402,14.0886,14.0333,14.0333,137300.0
2009-11-11 14:30:00,20.28,20.35,20.27,20.34,134100.0,14.0333,14.0817,14.0264,14.0748,134100.0
2009-11-11 15:00:00,20.33,20.4,20.31,20.4,202400.0,14.0679,14.1163,14.0541,14.1163,202400.0
2009-11-11 15:30:00,20.4,20.42,20.37,20.37,563500.0,14.1163,14.1302,14.0956,14.0956,563500.0
2009-11-12 09:30:00,20.49,20.5,20.35,20.5,265400.0,14.1786,14.1855,14.0817,14.1855,265400.0
2009-11-12 10:00:00,20.5,20.54,20.42,20.48,392800.0,14.1855,14.2132,14.1302,14.1717,392800.0
2009-11-12 10:30:00,20.48,20.52,20.44,20.47,112000.0,14.1717,14.1994,14.144,14.1648,112000.0
2009-11-12 11:00:00,20.47,20.5,20.28,20.34,174200.0,14.1648,14.1855,14.0333,14.0748,174200.0
2009-11-12 11:30:00,20.33,20.4,20.29,20.34,347400.0,14.0679,14.1163,14.0402,14.0748,347400.0
2009-11-12 12:00:00,20.34,20.37,20.32,20.37,36100.0,14.0748,14.0956,14.061,14.0956,36100.0
2009-11-12 12:30:00,20.37,20.44,20.36,20.41,51300.0,14.0956,14.144,14.0886,14.1232,51300.0
2009-11-12 13:00:00,20.41,20.42,20.35,20.35,111300.0,14.1232,14.1302,14.0817,14.0817,111300.0
2009-11-12 13:30:00,20.36,20.48,20.35,20.45,175200.0,14.0886,14.1717,14.0817,14.1509,175200.0
2009-11-12 14:00:00,20.44,20.46,20.39,20.4,129100.0,14.144,14.1578,14.1094,14.1163,129100.0
2009-11-12 14:30:00,20.41,20.45,20.39,20.39,103800.0,14.1232,14.1509,14.1094,14.1094,103800.0
2009-11-12 15:00:00,20.4,20.41,20.34,20.34,208200.0,14.1163,14.1232,14.0748,14.0748,208200.0
2009-11-12 15:30:00,20.34,20.42,20.33,20.42,555800.0,14.0748,14.1302,14.0679,14.1302,555800.0
2009-11-13 09:30:00,20.42,20.52,20.33,20.41,331100.0,14.1302,14.1994,14.0679,14.1232,331100.0
2009-11-13 10:00:00,20.39,20.5,20.34,20.38,214000.0,14.1094,14.1855,14.0748,14.1025,214000.0
2009-11-13 10:30:00,20.38,20.5,20.38,20.49,166700.0,14.1025,14.1855,14.1025,14.1786,166700.0
2009-11-13 11:00:00,20.48,20.5,20.44,20.49,202800.0,14.1717,14.1855,14.144,14.1786,202800.0
2009-11-13 11:30:00,20.47,20.5,20.42,20.43,102600.0,14.1648,14.1855,14.1302,14.1371,102600.0
2009-11-13 12:00:00,20.42,20.49,20.37,20.48,157300.0,14.1302,14.1786,14.0956,14.1717,157300.0
2009-11-13 12:30:00,20.48,20.49,20.44,20.45,121000.0,14.1717,14.1786,14.144,14.1509,121000.0
2009-11-13 13:00:00,20.45,20.48,20.44,20.47,116500.0,14.1509,14.1717,14.144,14.1648,116500.0
2009-11-13 13:30:00,20.47,20.47,20.44,20.46,193000.0,14.1648,14.1648,14.144,14.1578,193000.0
2009-11-13 14:00:00,20.46,20.49,20.44,20.47,312100.0,14.1578,14.1786,14.144,14.1648,312100.0
2009-11-13 14:30:00,20.47,20.47,20.39,20.4,206800.0,14.1648,14.1648,14.1094,14.1163,206800.0
2009-11-13 15:00:00,20.4,20.45,20.39,20.4,203500.0,14.1163,14.1509,14.1094,14.1163,203500.0
2009-11-13 15:30:00,20.4,20.47,20.39,20.47,449400.0,14.1163,14.1648,14.1094,14.1648,449400.0
2009-11-16 09:30:00,20.54,20.73,20.5,20.67,440600.0,14.2132,14.3447,14.1855,14.3032,440600.0
2009-11-16 10:00:00,20.67,20.67,20.61,20.63,206800.0,14.3032,14.3032,14.2616,14.2755,206800.0
2009-11-16 10:30:00,20.62,20.64,20.58,20.58,139000.0,14.2686,14.2824,14.2409,14.2409,139000.0
2009-11-16 11:00:00,20.59,20.59,20.49,20.49,149500.0,14.2478,14.2478,14.1786,14.1786,149500.0
2009-11-16 11:30:00,20.5,20.5,20.49,20.5,86500.0,14.1855,14.1855,14.1786,14.1855,86500.0
2009-11-16 12:00:00,20.49,20.5,20.44,20.44,263200.0,14.1786,14.1855,14.144,14.144,263200.0
2009-11-16 12:30:00,20.45,20.46,20.42,20.45,217900.0,14.1509,14.1578,14.1302,14.1509,217900.0
2009-11-16 13:00:00,20.45,20.5,20.44,20.5,78100.0,14.1509,14.1855,14.144,14.1855,78100.0
2009-11-16 13:30:00,20.49,20.51,20.49,20.51,177800.0,14.1786,14.1924,14.1786,14.1924,177800.0
2009-11-16 14:00:00,20.51,20.52,20.5,20.51,292700.0,14.1924,14.1994,14.1855,14.1924,292700.0
2009-11-16 14:30:00,20.51,20.55,20.51,20.54,229900.0,14.1924,14.2201,14.1924,14.2132,229900.0
2009-11-16 15:00:00,20.54,20.56,20.51,20.55,783600.0,14.2132,14.227,14.1924,14.2201,783600.0
2009-11-16 15:30:00,20.55,20.58,20.52,20.58,542600.0,14.2201,14.2409,14.1994,14.2409,542600.0
2009-11-17 09:30:00,20.69,20.69,20.47,20.58,350800.0,14.317,14.317,14.1648,14.2409,350800.0
2009-11-17 10:00:00,20.59,20.63,20.53,20.61,182700.0,14.2478,14.2755,14.2063,14.2616,182700.0
2009-11-17 10:30:00,20.61,20.64,20.55,20.63,126000.0,14.2616,14.2824,14.2201,14.2755,126000.0
2009-11-17 11:00:00,20.63,20.67,20.59,20.61,159800.0,14.2755,14.3032,14.2478,14.2616,159800.0
2009-11-17 11:30:00,20.61,20.61,20.55,20.55,366000.0,14.2616,14.2616,14.2201,14.2201,366000.0
2009-11-17 12:00:00,20.55,20.69,20.53,20.68,160600.0,14.2201,14.317,14.2063,14.3101,160600.0
2009-11-17 12:30:00,20.68,20.72,20.68,20.68,146500.0,14.3101,14.3378,14.3101,14.3101,146500.0
2009-11-17 13:00:00,20.68,20.74,20.66,20.71,320100.0,14.3101,14.3516,14.2962,14.3308,320100.0
2009-11-17 13:30:00,20.71,20.76,20.7,20.74,344200.0,14.3308,14.3654,14.3239,14.3516,344200.0
2009-11-17 14:00:00,20.74,20.76,20.71,20.72,208500.0,14.3516,14.3654,14.3308,14.3378,208500.0
2009-11-17 14:30:00,20.71,20.72,20.66,20.71,138100.0,14.3308,14.3378,14.2962,14.3308,138100.0
2009-11-17 15:00:00,20.71,20.74,20.7,20.72,390700.0,14.3308,14.3516,14.3239,14.3378,390700.0
2009-11-17 15:30:00,20.72,20.73,20.64,20.67,708300.0,14.3378,14.3447,14.2824,14.3032,708300.0
2009-11-18 09:30:00,20.57,20.78,20.51,20.56,295700.0,14.234,14.3793,14.1924,14.227,295700.0
2009-11-18 10:00:00,20.56,20.58,20.45,20.5,132400.0,14.227,14.2409,14.1509,14.1855,132400.0
2009-11-18 10:30:00,20.5,20.53,20.48,20.52,304600.0,14.1855,14.2063,14.1717,14.1994,304600.0
2009-11-18 11:00:00,20.53,20.6,20.52,20.6,115900.0,14.2063,14.2547,14.1994,14.2547,115900.0
2009-11-18 11:30:00,20.6,20.6,20.58,20.59,117400.0,14.2547,14.2547,14.2409,14.2478,117400.0
2009-11-18 12:00:00,20.6,20.7,20.6,20.66,140000.0,14.2547,14.3239,14.2547,14.2962,140000.0
2009-11-18 12:30:00,20.65,20.66,20.56,20.57,93100.0,14.2893,14.2962,14.227,14.234,93100.0
2009-11-18 13:00:00,20.57,20.57,20.5,20.52,147800.0,14.234,14.234,14.1855,14.1994,147800.0
2009-11-18 13:30:00,20.52,20.52,20.45,20.45,162600.0,14.1994,14.1994,14.1509,14.1509,162600.0
2009-11-18 14:00:00,20.46,20.5,20.42,20.47,160300.0,14.1578,14.1855,14.1302,14.1648,160300.0
2009-11-18 14:30:00,20.46,20.52,20.46,20.48,146100.0,14.1578,14.1994,14.1578,14.1717,146100.0
2009-11-18 15:00:00,20.49,20.52,20.48,20.52,180700.0,14.1786,14.1994,14.1717,14.1994,180700.0
2009-11-18 15:30:00,20.51,20.55,20.49,20.55,539500.0,14.1924,14.2201,14.1786,14.2201,539500.0
2009-11-19 09:30:00,20.51,20.51,20.18,20.26,268100.0,14.1924,14.1924,13.9641,14.0195,268100.0
2009-11-19 10:00:00,20.26,20.27,20.12,20.22,248400.0,14.0195,14.0264,13.9226,13.9918,248400.0
2009-11-19 10:30:00,20.22,20.25,20.13,20.19,110500.0,13.9918,14.0125,13.9295,13.971,110500.0
2009-11-19 11:00:00,20.19,20.19,20.08,20.18,211100.0,13.971,13.971,13.8949,13.9641,211100.0
2009-11-19 11:30:00,20.19,20.21,20.18,20.2,104700.0,13.971,13.9849,13.9641,13.9779,104700.0
2009-11-19 12:00:00,20.19,20.2,20.19,20.2,68300.0,13.971,13.9779,13.971,13.9779,68300.0
2009-11-19 12:30:00,20.2,20.24,20.19,20.24,107700.0,13.9779,14.0056,13.971,14.0056,107700.0
2009-11-19 13:00:00,20.25,20.29,20.22,20.26,86600.0,14.0125,14.0402,13.9918,14.0195,86600.0
2009-11-19 13:30:00,20.26,20.32,20.26,20.31,84200.0,14.0195,14.061,14.0195,14.0541,84200.0
2009-11-19 14:00:00,20.31,20.36,20.26,20.36,122900.0,14.0541,14.0886,14.0195,14.0886,122900.0
2009-11-19 14:30:00,20.35,20.44,20.35,20.42,234600.0,14.0817,14.144,14.0817,14.1302,234600.0
2009-11-19 15:00:00,20.42,20.44,20.39,20.39,231200.0,14.1302,14.144,14.1094,14.1094,231200.0
2009-11-19 15:30:00,20.4,20.4,20.21,20.22,1003000.0,14.1163,14.1163,13.9849,13.9918,1003000.0
2009-11-20 09:30:00,20.32,20.32,20.05,20.12,526100.0,14.061,14.061,13.8741,13.9226,526100.0
2009-11-20 10:00:00,20.13,20.15,20.08,20.15,537700.0,13.9295,13.9433,13.8949,13.9433,537700.0
2009-11-20 10:30:00,20.15,20.18,20.02,20.02,264300.0,13.9433,13.9641,13.8534,13.8534,264300.0
2009-11-20 11:00:00,20.02,20.04,19.85,19.85,205100.0,13.8534,13.8672,13.7357,13.7357,205100.0
2009-11-20 11:30:00,19.86,19.91,19.84,19.9,210700.0,13.7427,13.7773,13.7288,13.7703,210700.0
2009-11-20 12:00:00,19.9,19.92,19.9,19.91,115200.0,13.7703,13.7842,13.7703,13.7773,115200.0
2009-11-20 12:30:00,19.9,19.92,19.9,19.91,115900.0,13.7703,13.7842,13.7703,13.7773,115900.0
2009-11-20 13:00:00,19.91,19.91,19.85,19.85,292100.0,13.7773,13.7773,13.7357,13.7357,292100.0
2009-11-20 13:30:00,19.86,19.96,19.85,19.94,153200.0,13.7427,13.8119,13.7357,13.798,153200.0
2009-11-20 14:00:00,19.93,19.99,19.93,19.98,254900.0,13.7911,13.8326,13.7911,13.8257,254900.0
2009-11-20 14:30:00,19.98,19.99,19.91,19.92,340300.0,13.8257,13.8326,13.7773,13.7842,340300.0
2009-11-20 15:00:00,19.92,19.95,19.91,19.95,365300.0,13.7842,13.8049,13.7773,13.8049,365300.0
2009-11-20 15:30:00,19.94,20.03,19.94,20.01,1051600.0,13.798,13.8603,13.798,13.8465,1051600.0
2009-11-23 09:30:00,20.04,20.54,20.03,20.51,519700.0,13.8672,14.2132,13.8603,14.1924,519700.0
2009-11-23 10:00:00,20.5,20.52,20.47,20.48,226600.0,14.1855,14.1994,14.1648,14.1717,226600.0
2009-11-23 10:30:00,20.47,20.5,20.45,20.5,206200.0,14.1648,14.1855,14.1509,14.1855,206200.0
2009-11-23 11:00:00,20.49,20.54,20.49,20.51,194800.0,14.1786,14.2132,14.1786,14.1924,194800.0
2009-11-23 11:30:00,20.51,20.51,20.45,20.45,125600.0,14.1924,14.1924,14.1509,14.1509,125600.0
2009-11-23 12:00:00,20.45,20.49,20.43,20.43,134600.0,14.1509,14.1786,14.1371,14.1371,134600.0
2009-11-23 12:30:00,20.42,20.46,20.41,20.44,139400.0,14.1302,14.1578,14.1232,14.144,139400.0
2009-11-23 13:00:00,20.44,20.46,20.44,20.45,121900.0,14.144,14.1578,14.144,14.1509,121900.0
2009-11-23 13:30:00,20.45,20.49,20.45,20.49,169900.0,14.1509,14.1786,14.1509,14.1786,169900.0
2009-11-23 14:00:00,20.49,20.49,20.46,20.48,231500.0,14.1786,14.1786,14.1578,14.1717,231500.0
2009-11-23 14:30:00,20.48,20.48,20.44,20.45,223600.0,14.1717,14.1717,14.144,14.1509,223600.0
2009-11-23 15:00:00,20.45,20.47,20.44,20.44,288500.0,14.1509,14.1648,14.144,14.144,288500.0
2009-11-23 15:30:00,20.44,20.46,20.42,20.46,581600.0,14.144,14.1578,14.1302,14.1578,581600.0
2009-11-24 09:30:00,20.45,20.49,20.2,20.3,148800.0,14.1509,14.1786,13.9779,14.0471,148800.0
2009-11-24 10:00:00,20.31,20.4,20.3,20.36,176800.0,14.0541,14.1163,14.0471,14.0886,176800.0
2009-11-24 10:30:00,20.35,20.52,20.34,20.45,325500.0,14.0817,14.1994,14.0748,14.1509,325500.0
2009-11-24 11:00:00,20.44,20.47,20.39,20.46,272400.0,14.144,14.1648,14.1094,14.1578,272400.0
2009-11-24 11:30:00,20.46,20.5,20.46,20.5,135300.0,14.1578,14.1855,14.1578,14.1855,135300.0
2009-11-24 12:00:00,20.5,20.51,20.48,20.49,180400.0,14.1855,14.1924,14.1717,14.1786,180400.0
2009-11-24 12:30:00,20.49,20.5,20.49,20.5,63700.0,14.1786,14.1855,14.1786,14.1855,63700.0
2009-11-24 13:00:00,20.5,20.52,20.49,20.5,127400.0,14.1855,14.1994,14.1786,14.1855,127400.0
2009-11-24 13:30:00,20.5,20.5,20.48,20.5,85000.0,14.1855,14.1855,14.1717,14.1855,85000.0
2009-11-24 14:00:00,20.49,20.5,20.49,20.5,118700.0,14.1786,14.1855,14.1786,14.1855,118700.0
2009-11-24 14:30:00,20.49,20.52,20.49,20.49,277400.0,14.1786,14.1994,14.1786,14.1786,277400.0
2009-11-24 15:00:00,20.49,20.5,20.43,20.43,194600.0,14.1786,14.1855,14.1371,14.1371,194600.0
2009-11-24 15:30:00,20.43,20.44,20.38,20.41,480300.0,14.1371,14.144,14.1025,14.1232,480300.0
2009-11-25 09:30:00,20.01,20.19,19.79,19.97,247800.0,14.368,14.4973,14.2101,14.3393,247800.0
2009-11-25 10:00:00,19.98,20.05,19.98,20.02,168400.0,14.3465,14.3968,14.3465,14.3752,168400.0
2009-11-25 10:30:00,20.02,20.03,19.96,19.96,305400.0,14.3752,14.3824,14.3321,14.3321,305400.0
2009-11-25 11:00:00,19.96,19.97,19.87,19.91,284300.0,14.3321,14.3393,14.2675,14.2962,284300.0
2009-11-25 11:30:00,19.92,19.94,19.89,19.91,159200.0,14.3034,14.3178,14.2819,14.2962,159200.0
2009-11-25 12:00:00,19.9,19.95,19.9,19.94,117300.0,14.2891,14.325,14.2891,14.3178,117300.0
2009-11-25 12:30:00,19.95,19.97,19.93,19.97,152700.0,14.325,14.3393,14.3106,14.3393,152700.0
2009-11-25 13:00:00,19.96,19.97,19.93,19.93,121200.0,14.3321,14.3393,14.3106,14.3106,121200.0
2009-11-25 13:30:00,19.92,19.93,19.92,19.93,24800.0,14.3034,14.3106,14.3034,14.3106,24800.0
2009-11-25 14:00:00,19.93,19.94,19.92,19.94,64200.0,14.3106,14.3178,14.3034,14.3178,64200.0
2009-11-25 14:30:00,19.94,19.94,19.92,19.92,99000.0,14.3178,14.3178,14.3034,14.3034,99000.0
2009-11-25 15:00:00,19.92,19.93,19.91,19.92,178800.0,14.3034,14.3106,14.2962,14.3034,178800.0
2009-11-25 15:30:00,19.93,19.93,19.88,19.9,539300.0,14.3106,14.3106,14.2747,14.2891,539300.0
2009-11-27 09:30:00,19.41,19.72,19.3,19.51,402200.0,13.9372,14.1598,13.8582,14.009,402200.0
2009-11-27 10:00:00,19.51,19.66,19.49,19.6,245300.0,14.009,14.1167,13.9947,14.0736,245300.0
2009-11-27 10:30:00,19.59,19.74,19.54,19.73,201600.0,14.0665,14.1742,14.0306,14.167,201600.0
2009-11-27 11:00:00,19.73,19.76,19.65,19.65,199500.0,14.167,14.1885,14.1096,14.1096,199500.0
2009-11-27 11:30:00,19.66,19.66,19.59,19.59,145500.0,14.1167,14.1167,14.0665,14.0665,145500.0
2009-11-27 12:00:00,19.59,19.67,19.55,19.66,257200.0,14.0665,14.1239,14.0377,14.1167,257200.0
2009-11-27 12:30:00,19.66,19.69,19.56,19.57,321200.0,14.1167,14.1383,14.0449,14.0521,321200.0
2009-11-27 13:00:00,19.57,19.58,19.48,19.57,77200.0,14.0521,14.0593,13.9875,14.0521,77200.0
2009-11-27 13:30:00,19.91,19.91,19.91,19.91,500.0,14.2962,14.2962,14.2962,14.2962,500.0
2009-11-27 14:00:00,19.91,19.91,19.91,19.91,0.0,14.2962,14.2962,14.2962,14.2962,0.0
2009-11-27 14:30:00,19.91,19.91,19.91,19.91,0.0,14.2962,14.2962,14.2962,14.2962,0.0
2009-11-27 15:00:00,19.91,19.91,19.91,19.91,0.0,14.2962,14.2962,14.2962,14.2962,0.0
2009-11-27 15:30:00,19.91,19.91,19.91,19.91,0.0,14.2962,14.2962,14.2962,14.2962,0.0
2009-11-30 09:30:00,19.52,19.71,19.42,19.61,274600.0,14.0162,14.1526,13.9444,14.0808,274600.0
2009-11-30 10:00:00,19.61,19.79,19.59,19.77,208500.0,14.0808,14.2101,14.0665,14.1957,208500.0
2009-11-30 10:30:00,19.76,19.78,19.63,19.65,163200.0,14.1885,14.2029,14.0952,14.1096,163200.0
2009-11-30 11:00:00,19.64,19.65,19.44,19.45,123100.0,14.1024,14.1096,13.9588,13.9659,123100.0
2009-11-30 11:30:00,19.45,19.45,19.41,19.43,139600.0,13.9659,13.9659,13.9372,13.9516,139600.0
2009-11-30 12:00:00,19.43,19.46,19.42,19.45,156400.0,13.9516,13.9731,13.9444,13.9659,156400.0
2009-11-30 12:30:00,19.45,19.46,19.39,19.41,173800.0,13.9659,13.9731,13.9229,13.9372,173800.0
2009-11-30 13:00:00,19.41,19.42,19.39,19.4,166000.0,13.9372,13.9444,13.9229,13.93,166000.0
2009-11-30 13:30:00,19.4,19.48,19.39,19.44,186500.0,13.93,13.9875,13.9229,13.9588,186500.0
2009-11-30 14:00:00,19.45,19.45,19.43,19.44,116100.0,13.9659,13.9659,13.9516,13.9588,116100.0
2009-11-30 14:30:00,19.44,19.46,19.44,19.44,203000.0,13.9588,13.9731,13.9588,13.9588,203000.0
2009-11-30 15:00:00,19.44,19.53,19.44,19.51,325400.0,13.9588,14.0234,13.9588,14.009,325400.0
2009-11-30 15:30:00,19.52,19.54,19.44,19.46,948900.0,14.0162,14.0306,13.9588,13.9731,948900.0
2009-12-01 09:30:00,19.53,19.83,19.52,19.79,175700.0,14.0234,14.2388,14.0162,14.2101,175700.0
2009-12-01 10:00:00,19.79,19.8,19.73,19.76,334200.0,14.2101,14.2173,14.167,14.1885,334200.0
2009-12-01 10:30:00,19.76,19.81,19.76,19.81,319600.0,14.1885,14.2244,14.1885,14.2244,319600.0
2009-12-01 11:00:00,19.81,20.04,19.8,20.04,394500.0,14.2244,14.3896,14.2173,14.3896,394500.0
2009-12-01 11:30:00,20.04,20.07,20.01,20.02,192200.0,14.3896,14.4111,14.368,14.3752,192200.0
2009-12-01 12:00:00,20.01,20.04,19.99,20.0,116500.0,14.368,14.3896,14.3537,14.3609,116500.0
2009-12-01 12:30:00,20.0,20.07,19.99,20.07,152100.0,14.3609,14.4111,14.3537,14.4111,152100.0
2009-12-01 13:00:00,20.07,20.11,20.06,20.08,160600.0,14.4111,14.4399,14.4039,14.4183,160600.0
2009-12-01 13:30:00,20.08,20.15,20.08,20.14,169700.0,14.4183,14.4686,14.4183,14.4614,169700.0
2009-12-01 14:00:00,20.14,20.14,20.11,20.12,153400.0,14.4614,14.4614,14.4399,14.447,153400.0
2009-12-01 14:30:00,20.11,20.12,20.08,20.08,290800.0,14.4399,14.447,14.4183,14.4183,290800.0
2009-12-01 15:00:00,20.08,20.1,20.08,20.09,438400.0,14.4183,14.4327,14.4183,14.4255,438400.0
2009-12-01 15:30:00,20.1,20.1,19.99,20.0,942900.0,14.4327,14.4327,14.3537,14.3609,942900.0
2009-12-02 09:30:00,20.0,20.24,19.91,20.1,288500.0,14.3609,14.5332,14.2962,14.4327,288500.0
2009-12-02 10:00:00,20.1,20.25,20.07,20.18,310400.0,14.4327,14.5404,14.4111,14.4901,310400.0
2009-12-02 10:30:00,20.18,20.19,20.03,20.08,316400.0,14.4901,14.4973,14.3824,14.4183,316400.0
2009-12-02 11:00:00,20.07,20.13,20.07,20.1,222000.0,14.4111,14.4542,14.4111,14.4327,222000.0
2009-12-02 11:30:00,20.1,20.12,20.04,20.05,311100.0,14.4327,14.447,14.3896,14.3968,311100.0
2009-12-02 12:00:00,20.05,20.06,19.94,19.94,295500.0,14.3968,14.4039,14.3178,14.3178,295500.0
2009-12-02 12:30:00,19.94,19.94,19.9,19.92,266700.0,14.3178,14.3178,14.2891,14.3034,266700.0
2009-12-02 13:00:00,19.91,19.93,19.87,19.88,126000.0,14.2962,14.3106,14.2675,14.2747,126000.0
2009-12-02 13:30:00,19.89,19.91,19.88,19.9,233900.0,14.2819,14.2962,14.2747,14.2891,233900.0
2009-12-02 14:00:00,19.91,19.97,19.9,19.96,333900.0,14.2962,14.3393,14.2891,14.3321,333900.0
2009-12-02 14:30:00,19.95,19.96,19.88,19.9,150300.0,14.325,14.3321,14.2747,14.2891,150300.0
2009-12-02 15:00:00,19.9,19.91,19.84,19.86,233300.0,14.2891,14.2962,14.246,14.2603,233300.0
2009-12-02 15:30:00,19.85,19.9,19.83,19.85,471100.0,14.2532,14.2891,14.2388,14.2532,471100.0
2009-12-03 09:30:00,19.83,19.97,19.7,19.88,125800.0,14.2388,14.3393,14.1455,14.2747,125800.0
2009-12-03 10:00:00,19.87,19.89,19.76,19.81,155200.0,14.2675,14.2819,14.1885,14.2244,155200.0
2009-12-03 10:30:00,19.81,19.81,19.68,19.8,176600.0,14.2244,14.2244,14.1311,14.2173,176600.0
2009-12-03 11:00:00,19.8,19.85,19.79,19.83,109800.0,14.2173,14.2532,14.2101,14.2388,109800.0
2009-12-03 11:30:00,19.82,19.85,19.75,19.79,77700.0,14.2316,14.2532,14.1814,14.2101,77700.0
2009-12-03 12:00:00,19.79,19.82,19.76,19.76,93700.0,14.2101,14.2316,14.1885,14.1885,93700.0
2009-12-03 12:30:00,19.76,19.79,19.75,19.79,37800.0,14.1885,14.2101,14.1814,14.2101,37800.0
2009-12-03 13:00:00,19.79,19.85,19.78,19.85,114200.0,14.2101,14.2532,14.2029,14.2532,114200.0
2009-12-03 13:30:00,19.84,19.85,19.83,19.84,56000.0,14.246,14.2532,14.2388,14.246,56000.0
2009-12-03 14:00:00,19.83,19.84,19.76,19.77,106000.0,14.2388,14.246,14.1885,14.1957,106000.0
2009-12-03 14:30:00,19.77,19.82,19.77,19.79,98300.0,14.1957,14.2316,14.1957,14.2101,98300.0
2009-12-03 15:00:00,19.78,19.8,19.76,19.8,184400.0,14.2029,14.2173,14.1885,14.2173,184400.0
2009-12-03 15:30:00,19.8,19.8,19.66,19.67,316300.0,14.2173,14.2173,14.1167,14.1239,316300.0
2009-12-04 09:30:00,20.0,20.23,19.94,20.16,211900.0,14.3609,14.526,14.3178,14.4758,211900.0
2009-12-04 10:00:00,20.16,20.17,20.08,20.15,237500.0,14.4758,14.4829,14.4183,14.4686,237500.0
2009-12-04 10:30:00,20.16,20.17,20.05,20.06,169300.0,14.4758,14.4829,14.3968,14.4039,169300.0
2009-12-04 11:00:00,20.05,20.06,19.95,19.95,193500.0,14.3968,14.4039,14.325,14.325,193500.0
2009-12-04 11:30:00,19.95,19.95,19.72,19.87,317500.0,14.325,14.325,14.1598,14.2675,317500.0
2009-12-04 12:00:00,19.88,19.88,19.77,19.79,178200.0,14.2747,14.2747,14.1957,14.2101,178200.0
2009-12-04 12:30:00,19.79,19.81,19.79,19.8,152500.0,14.2101,14.2244,14.2101,14.2173,152500.0
2009-12-04 13:00:00,19.8,19.84,19.79,19.8,107400.0,14.2173,14.246,14.2101,14.2173,107400.0
2009-12-04 13:30:00,19.81,19.83,19.74,19.76,127900.0,14.2244,14.2388,14.1742,14.1885,127900.0
2009-12-04 14:00:00,19.75,19.78,19.69,19.71,118800.0,14.1814,14.2029,14.1383,14.1526,118800.0
2009-12-04 14:30:00,19.71,19.82,19.71,19.81,267100.0,14.1526,14.2316,14.1526,14.2244,267100.0
2009-12-04 15:00:00,19.8,19.87,19.77,19.84,395000.0,14.2173,14.2675,14.1957,14.246,395000.0
2009-12-04 15:30:00,19.84,19.91,19.84,19.9,678600.0,14.246,14.2962,14.246,14.2891,678600.0
2009-12-07 09:30:00,19.96,20.0,19.79,19.93,333100.0,14.3321,14.3609,14.2101,14.3106,333100.0
2009-12-07 10:00:00,19.93,20.07,19.92,20.05,315100.0,14.3106,14.4111,14.3034,14.3968,315100.0
2009-12-07 10:30:00,20.05,20.09,19.97,20.03,386200.0,14.3968,14.4255,14.3393,14.3824,386200.0
2009-12-07 11:00:00,20.02,20.03,19.99,20.0,149000.0,14.3752,14.3824,14.3537,14.3609,149000.0
2009-12-07 11:30:00,20.0,20.0,19.97,19.98,180900.0,14.3609,14.3609,14.3393,14.3465,180900.0
2009-12-07 12:00:00,19.98,20.05,19.95,20.05,274400.0,14.3465,14.3968,14.325,14.3968,274400.0
2009-12-07 12:30:00,20.05,20.05,19.98,20.02,252700.0,14.3968,14.3968,14.3465,14.3752,252700.0
2009-12-07 13:00:00,20.03,20.05,19.98,20.0,308800.0,14.3824,14.3968,14.3465,14.3609,308800.0
2009-12-07 13:30:00,20.0,20.02,19.99,20.01,133500.0,14.3609,14.3752,14.3537,14.368,133500.0
2009-12-07 14:00:00,20.01,20.07,20.0,20.05,596300.0,14.368,14.4111,14.3609,14.3968,596300.0
2009-12-07 14:30:00,20.05,20.06,19.99,20.05,317300.0,14.3968,14.4039,14.3537,14.3968,317300.0
2009-12-07 15:00:00,20.05,20.12,20.04,20.08,271600.0,14.3968,14.447,14.3896,14.4183,271600.0
2009-12-07 15:30:00,20.08,20.11,20.02,20.03,918300.0,14.4183,14.4399,14.3752,14.3824,918300.0
2009-12-08 09:30:00,20.03,20.12,19.68,19.72,128000.0,14.3824,14.447,14.1311,14.1598,128000.0
2009-12-08 10:00:00,19.71,19.77,19.68,19.74,187600.0,14.1526,14.1957,14.1311,14.1742,187600.0
2009-12-08 10:30:00,19.74,19.82,19.73,19.81,128800.0,14.1742,14.2316,14.167,14.2244,128800.0
2009-12-08 11:00:00,19.81,20.0,19.79,19.99,193100.0,14.2244,14.3609,14.2101,14.3537,193100.0
2009-12-08 11:30:00,19.99,20.08,19.95,20.02,259800.0,14.3537,14.4183,14.325,14.3752,259800.0
2009-12-08 12:00:00,20.02,20.03,19.94,19.96,131900.0,14.3752,14.3824,14.3178,14.3321,131900.0
2009-12-08 12:30:00,19.96,19.96,19.88,19.91,87800.0,14.3321,14.3321,14.2747,14.2962,87800.0
2009-12-08 13:00:00,19.91,19.94,19.86,19.9,135300.0,14.2962,14.3178,14.2603,14.2891,135300.0
2009-12-08 13:30:00,19.9,19.97,19.89,19.9,174300.0,14.2891,14.3393,14.2819,14.2891,174300.0
2009-12-08 14:00:00,19.9,19.91,19.84,19.87,120700.0,14.2891,14.2962,14.246,14.2675,120700.0
2009-12-08 14:30:00,19.88,19.93,19.82,19.85,130600.0,14.2747,14.3106,14.2316,14.2532,130600.0
2009-12-08 15:00:00,19.85,19.92,19.85,19.91,158700.0,14.2532,14.3034,14.2532,14.2962,158700.0
2009-12-08 15:30:00,19.92,19.95,19.87,19.91,418200.0,14.3034,14.325,14.2675,14.2962,418200.0
2009-12-09 09:30:00,19.84,19.98,19.68,19.74,169500.0,14.246,14.3465,14.1311,14.1742,169500.0
2009-12-09 10:00:00,19.74,19.76,19.62,19.64,115900.0,14.1742,14.1885,14.088,14.1024,115900.0
2009-12-09 10:30:00,19.65,19.73,19.61,19.7,117900.0,14.1096,14.167,14.0808,14.1455,117900.0
2009-12-09 11:00:00,19.7,19.73,19.67,19.7,125600.0,14.1455,14.167,14.1239,14.1455,125600.0
2009-12-09 11:30:00,19.69,19.7,19.65,19.69,46300.0,14.1383,14.1455,14.1096,14.1383,46300.0
2009-12-09 12:00:00,19.69,19.7,19.62,19.62,109800.0,14.1383,14.1455,14.088,14.088,109800.0
2009-12-09 12:30:00,19.63,19.65,19.62,19.63,56600.0,14.0952,14.1096,14.088,14.0952,56600.0
2009-12-09 13:00:00,19.64,19.64,19.51,19.51,134900.0,14.1024,14.1024,14.009,14.009,134900.0
2009-12-09 13:30:00,19.51,19.52,19.41,19.42,148400.0,14.009,14.0162,13.9372,13.9444,148400.0
2009-12-09 14:00:00,19.43,19.52,19.42,19.48,107500.0,13.9516,14.0162,13.9444,13.9875,107500.0
2009-12-09 14:30:00,19.48,19.55,19.48,19.54,118000.0,13.9875,14.0377,13.9875,14.0306,118000.0
2009-12-09 15:00:00,19.55,19.65,19.53,19.65,203600.0,14.0377,14.1096,14.0234,14.1096,203600.0
2009-12-09 15:30:00,19.65,19.68,19.62,19.65,495600.0,14.1096,14.1311,14.088,14.1096,495600.0
2009-12-10 09:30:00,19.84,20.0,19.55,19.9,422600.0,14.246,14.3609,14.0377,14.2891,422600.0
2009-12-10 10:00:00,19.91,19.97,19.83,19.9,389700.0,14.2962,14.3393,14.2388,14.2891,389700.0
2009-12-10 10:30:00,19.9,19.9,19.81,19.87,351700.0,14.2891,14.2891,14.2244,14.2675,351700.0
2009-12-10 11:00:00,19.87,19.87,19.73,19.73,349800.0,14.2675,14.2675,14.167,14.167,349800.0
2009-12-10 11:30:00,19.73,19.75,19.69,19.74,182100.0,14.167,14.1814,14.1383,14.1742,182100.0
2009-12-10 12:00:00,19.74,19.8,19.74,19.8,104100.0,14.1742,14.2173,14.1742,14.2173,104100.0
2009-12-10 12:30:00,19.8,19.88,19.79,19.88,165700.0,14.2173,14.2747,14.2101,14.2747,165700.0
2009-12-10 13:00:00,19.88,19.88,19.83,19.84,80800.0,14.2747,14.2747,14.2388,14.246,80800.0
2009-12-10 13:30:00,19.83,19.89,19.83,19.88,75400.0,14.2388,14.2819,14.2388,14.2747,75400.0
2009-12-10 14:00:00,19.88,19.91,19.88,19.89,239300.0,14.2747,14.2962,14.2747,14.2819,239300.0
2009-12-10 14:30:00,19.88,19.9,19.88,19.9,103000.0,14.2747,14.2891,14.2747,14.2891,103000.0
2009-12-10 15:00:00,19.89,19.9,19.8,19.82,249100.0,14.2819,14.2891,14.2173,14.2316,249100.0
2009-12-10 15:30:00,19.82,19.85,19.81,19.84,332500.0,14.2316,14.2532,14.2244,14.246,332500.0
2009-12-11 09:30:00,19.96,20.02,19.84,19.92,209800.0,14.3321,14.3752,14.246,14.3034,209800.0
2009-12-11 10:00:00,19.92,19.95,19.82,19.88,352000.0,14.3034,14.325,14.2316,14.2747,352000.0
2009-12-11 10:30:00,19.88,19.95,19.88,19.93,125800.0,14.2747,14.325,14.2747,14.3106,125800.0
2009-12-11 11:00:00,19.93,19.94,19.78,19.81,128100.0,14.3106,14.3178,14.2029,14.2244,128100.0
2009-12-11 11:30:00,19.81,19.89,19.77,19.89,182000.0,14.2244,14.2819,14.1957,14.2819,182000.0
2009-12-11 12:00:00,19.89,19.94,19.88,19.92,90500.0,14.2819,14.3178,14.2747,14.3034,90500.0
2009-12-11 12:30:00,19.92,20.02,19.91,20.02,83900.0,14.3034,14.3752,14.2962,14.3752,83900.0
2009-12-11 13:00:00,20.02,20.03,19.99,20.0,104800.0,14.3752,14.3824,14.3537,14.3609,104800.0
2009-12-11 13:30:00,20.0,20.0,19.94,19.94,174700.0,14.3609,14.3609,14.3178,14.3178,174700.0
2009-12-11 14:00:00,19.94,19.98,19.94,19.95,152300.0,14.3178,14.3465,14.3178,14.325,152300.0
2009-12-11 14:30:00,19.95,19.95,19.9,19.92,226400.0,14.325,14.325,14.2891,14.3034,226400.0
2009-12-11 15:00:00,19.93,19.95,19.91,19.95,328900.0,14.3106,14.325,14.2962,14.325,328900.0
2009-12-11 15:30:00,19.95,19.96,19.86,19.88,716500.0,14.325,14.3321,14.2603,14.2747,716500.0
2009-12-14 09:30:00,20.0,20.12,19.93,19.99,263200.0,14.3609,14.447,14.3106,14.3537,263200.0
2009-12-14 10:00:00,19.98,19.99,19.95,19.96,168000.0,14.3465,14.3537,14.325,14.3321,168000.0
2009-12-14 10:30:00,19.95,20.01,19.95,19.98,209700.0,14.325,14.368,14.325,14.3465,209700.0
2009-12-14 11:00:00,19.98,20.03,19.96,20.03,202200.0,14.3465,14.3824,14.3321,14.3824,202200.0
2009-12-14 11:30:00,20.02,20.03,19.98,19.99,306300.0,14.3752,14.3824,14.3465,14.3537,306300.0
2009-12-14 12:00:00,19.99,20.06,19.98,20.06,101300.0,14.3537,14.4039,14.3465,14.4039,101300.0
2009-12-14 12:30:00,20.06,20.08,19.99,19.99,257400.0,14.4039,14.4183,14.3537,14.3537,257400.0
2009-12-14 13:00:00,19.99,20.06,19.98,20.0,338200.0,14.3537,14.4039,14.3465,14.3609,338200.0
2009-12-14 13:30:00,20.0,20.06,20.0,20.02,228700.0,14.3609,14.4039,14.3609,14.3752,228700.0
2009-12-14 14:00:00,20.02,20.02,19.99,20.0,356300.0,14.3752,14.3752,14.3537,14.3609,356300.0
2009-12-14 14:30:00,20.0,20.08,19.99,20.05,305900.0,14.3609,14.4183,14.3537,14.3968,305900.0
2009-12-14 15:00:00,20.05,20.05,20.01,20.05,440900.0,14.3968,14.3968,14.368,14.3968,440900.0
2009-12-14 15:30:00,20.05,20.05,19.96,19.97,1117500.0,14.3968,14.3968,14.3321,14.3393,1117500.0
2009-12-15 09:30:00,19.81,20.02,19.79,19.87,186500.0,14.2244,14.3752,14.2101,14.2675,186500.0
2009-12-15 10:00:00,19.86,20.06,19.86,20.05,234300.0,14.2603,14.4039,14.2603,14.3968,234300.0
2009-12-15 10:30:00,20.06,20.1,20.01,20.1,352700.0,14.4039,14.4327,14.368,14.4327,352700.0
2009-12-15 11:00:00,20.1,20.13,20.05,20.09,457400.0,14.4327,14.4542,14.3968,14.4255,457400.0
2009-12-15 11:30:00,20.1,20.17,20.07,20.17,230900.0,14.4327,14.4829,14.4111,14.4829,230900.0
2009-12-15 12:00:00,20.16,20.21,20.13,20.21,310500.0,14.4758,14.5117,14.4542,14.5117,310500.0
2009-12-15 12:30:00,20.2,20.21,20.16,20.18,444100.0,14.5045,14.5117,14.4758,14.4901,444100.0
2009-12-15 13:00:00,20.17,20.18,20.15,20.15,185400.0,14.4829,14.4901,14.4686,14.4686,185400.0
2009-12-15 13:30:00,20.16,20.16,20.14,20.15,338700.0,14.4758,14.4758,14.4614,14.4686,338700.0
2009-12-15 14:00:00,20.15,20.17,20.12,20.14,926000.0,14.4686,14.4829,14.447,14.4614,926000.0
2009-12-15 14:30:00,20.13,20.15,20.06,20.08,607300.0,14.4542,14.4686,14.4039,14.4183,607300.0
2009-12-15 15:00:00,20.08,20.11,20.03,20.05,792400.0,14.4183,14.4399,14.3824,14.3968,792400.0
2009-12-15 15:30:00,20.04,20.05,19.87,19.91,1958800.0,14.3896,14.3968,14.2675,14.2962,1958800.0
2009-12-16 09:30:00,20.07,20.16,19.94,20.16,117900.0,14.4111,14.4758,14.3178,14.4758,117900.0
2009-12-16 10:00:00,20.16,20.28,20.15,20.19,407800.0,14.4758,14.5619,14.4686,14.4973,407800.0
2009-12-16 10:30:00,20.2,20.27,20.2,20.27,188300.0,14.5045,14.5547,14.5045,14.5547,188300.0
2009-12-16 11:00:00,20.27,20.37,20.27,20.37,270500.0,14.5547,14.6265,14.5547,14.6265,270500.0
2009-12-16 11:30:00,20.37,20.4,20.35,20.35,178600.0,14.6265,14.6481,14.6122,14.6122,178600.0
2009-12-16 12:00:00,20.36,20.38,20.28,20.28,214000.0,14.6194,14.6337,14.5619,14.5619,214000.0
2009-12-16 12:30:00,20.29,20.29,20.22,20.23,149600.0,14.5691,14.5691,14.5188,14.526,149600.0
2009-12-16 13:00:00,20.23,20.23,20.18,20.18,237600.0,14.526,14.526,14.4901,14.4901,237600.0
2009-12-16 13:30:00,20.18,20.19,20.14,20.14,116500.0,14.4901,14.4973,14.4614,14.4614,116500.0
2009-12-16 14:00:00,20.14,20.14,20.04,20.1,369800.0,14.4614,14.4614,14.3896,14.4327,369800.0
2009-12-16 14:30:00,20.11,20.11,20.04,20.06,278500.0,14.4399,14.4399,14.3896,14.4039,278500.0
2009-12-16 15:00:00,20.05,20.1,20.01,20.03,497500.0,14.3968,14.4327,14.368,14.3824,497500.0
2009-12-16 15:30:00,20.03,20.06,19.99,20.04,1092100.0,14.3824,14.4039,14.3537,14.3896,1092100.0
2009-12-17 09:30:00,20.0,20.01,19.85,19.94,244100.0,14.3609,14.368,14.2532,14.3178,244100.0
2009-12-17 10:00:00,19.95,20.01,19.94,19.99,158000.0,14.325,14.368,14.3178,14.3537,158000.0
2009-12-17 10:30:00,19.99,20.01,19.99,20.01,72300.0,14.3537,14.368,14.3537,14.368,72300.0
2009-12-17 11:00:00,20.01,20.01,19.97,19.98,107000.0,14.368,14.368,14.3393,14.3465,107000.0
2009-12-17 11:30:00,19.98,19.99,19.92,19.93,88500.0,14.3465,14.3537,14.3034,14.3106,88500.0
2009-12-17 12:00:00,19.93,19.93,19.92,19.92,70100.0,14.3106,14.3106,14.3034,14.3034,70100.0
2009-12-17 12:30:00,19.93,19.93,19.81,19.82,135900.0,14.3106,14.3106,14.2244,14.2316,135900.0
2009-12-17 13:00:00,19.82,19.82,19.78,19.8,169200.0,14.2316,14.2316,14.2029,14.2173,169200.0
2009-12-17 13:30:00,19.8,19.86,19.79,19.84,160800.0,14.2173,14.2603,14.2101,14.246,160800.0
2009-12-17 14:00:00,19.85,19.89,19.84,19.85,236000.0,14.2532,14.2819,14.246,14.2532,236000.0
2009-12-17 14:30:00,19.85,19.86,19.83,19.85,317000.0,14.2532,14.2603,14.2388,14.2532,317000.0
2009-12-17 15:00:00,19.85,19.87,19.83,19.87,439100.0,14.2532,14.2675,14.2388,14.2675,439100.0
2009-12-17 15:30:00,19.86,19.89,19.86,19.88,763300.0,14.2603,14.2819,14.2603,14.2747,763300.0
2009-12-18 09:30:00,20.17,20.43,19.9,20.17,1990700.0,14.4829,14.6696,14.2891,14.4829,1990700.0
2009-12-18 10:00:00,20.18,20.2,19.99,20.09,370400.0,14.4901,14.5045,14.3537,14.4255,370400.0
2009-12-18 10:30:00,20.1,20.12,20.05,20.08,242100.0,14.4327,14.447,14.3968,14.4183,242100.0
2009-12-18 11:00:00,20.08,20.1,19.95,19.96,267100.0,14.4183,14.4327,14.325,14.3321,267100.0
2009-12-18 11:30:00,19.96,20.04,19.91,20.03,256800.0,14.3321,14.3896,14.2962,14.3824,256800.0
2009-12-18 12:00:00,20.03,20.03,19.88,19.88,334300.0,14.3824,14.3824,14.2747,14.2747,334300.0
2009-12-18 12:30:00,19.88,19.94,19.86,19.86,198700.0,14.2747,14.3178,14.2603,14.2603,198700.0
2009-12-18 13:00:00,19.86,19.87,19.78,19.84,319900.0,14.2603,14.2675,14.2029,14.246,319900.0
2009-12-18 13:30:00,19.84,19.87,19.79,19.81,363000.0,14.246,14.2675,14.2101,14.2244,363000.0
2009-12-18 14:00:00,19.81,19.84,19.78,19.79,224500.0,14.2244,14.246,14.2029,14.2101,224500.0
2009-12-18 14:30:00,19.79,19.8,19.71,19.72,291300.0,14.2101,14.2173,14.1526,14.1598,291300.0
2009-12-18 15:00:00,19.72,19.77,19.64,19.75,968600.0,14.1598,14.1957,14.1024,14.1814,968600.0
2009-12-18 15:30:00,19.74,20.04,19.69,19.88,6050800.0,14.1742,14.3896,14.1383,14.2747,6050800.0
2009-12-21 09:30:00,20.14,20.25,19.89,20.07,1053200.0,14.4614,14.5404,14.2819,14.4111,1053200.0
2009-12-21 10:00:00,20.07,20.16,19.97,19.99,757100.0,14.4111,14.4758,14.3393,14.3537,757100.0
2009-12-21 10:30:00,19.99,20.03,19.98,19.99,606700.0,14.3537,14.3824,14.3465,14.3537,606700.0
2009-12-21 11:00:00,20.0,20.04,19.99,20.0,316900.0,14.3609,14.3896,14.3537,14.3609,316900.0
2009-12-21 11:30:00,20.0,20.01,19.98,20.01,346200.0,14.3609,14.368,14.3465,14.368,346200.0
2009-12-21 12:00:00,20.01,20.01,19.98,20.0,354700.0,14.368,14.368,14.3465,14.3609,354700.0
2009-12-21 12:30:00,20.0,20.0,19.99,19.99,201900.0,14.3609,14.3609,14.3537,14.3537,201900.0
2009-12-21 13:00:00,20.0,20.01,19.99,20.0,393900.0,14.3609,14.368,14.3537,14.3609,393900.0
2009-12-21 13:30:00,20.01,20.01,19.97,19.99,370800.0,14.368,14.368,14.3393,14.3537,370800.0
2009-12-21 14:00:00,19.99,20.01,19.98,20.0,398400.0,14.3537,14.368,14.3465,14.3609,398400.0
2009-12-21 14:30:00,20.0,20.0,19.99,20.0,260800.0,14.3609,14.3609,14.3537,14.3609,260800.0
2009-12-21 15:00:00,20.0,20.0,19.98,19.99,339000.0,14.3609,14.3609,14.3465,14.3537,339000.0
2009-12-21 15:30:00,19.99,19.99,19.94,19.95,929100.0,14.3537,14.3537,14.3178,14.325,929100.0
2009-12-22 09:30:00,19.93,20.13,19.87,19.96,360800.0,14.3106,14.4542,14.2675,14.3321,360800.0
2009-12-22 10:00:00,19.96,20.02,19.96,19.99,258200.0,14.3321,14.3752,14.3321,14.3537,258200.0
2009-12-22 10:30:00,19.99,20.01,19.98,20.0,715900.0,14.3537,14.368,14.3465,14.3609,715900.0
2009-12-22 11:00:00,20.01,20.01,19.99,20.0,670200.0,14.368,14.368,14.3537,14.3609,670200.0
2009-12-22 11:30:00,20.0,20.01,19.99,20.0,318700.0,14.3609,14.368,14.3537,14.3609,318700.0
2009-12-22 12:00:00,20.0,20.01,20.0,20.0,244400.0,14.3609,14.368,14.3609,14.3609,244400.0
2009-12-22 12:30:00,20.0,20.03,19.98,20.02,673100.0,14.3609,14.3824,14.3465,14.3752,673100.0
2009-12-22 13:00:00,20.02,20.11,20.02,20.08,332400.0,14.3752,14.4399,14.3752,14.4183,332400.0
2009-12-22 13:30:00,20.08,20.12,20.06,20.08,216200.0,14.4183,14.447,14.4039,14.4183,216200.0
2009-12-22 14:00:00,20.09,20.09,20.03,20.04,342400.0,14.4255,14.4255,14.3824,14.3896,342400.0
2009-12-22 14:30:00,20.04,20.1,20.03,20.08,289700.0,14.3896,14.4327,14.3824,14.4183,289700.0
2009-12-22 15:00:00,20.07,20.08,20.0,20.01,175900.0,14.4111,14.4183,14.3609,14.368,175900.0
2009-12-22 15:30:00,20.01,20.01,19.99,19.99,904900.0,14.368,14.368,14.3537,14.3537,904900.0
2009-12-23 09:30:00,20.0,20.13,19.99,20.09,153400.0,14.3609,14.4542,14.3537,14.4255,153400.0
2009-12-23 10:00:00,20.08,20.08,19.97,20.05,205000.0,14.4183,14.4183,14.3393,14.3968,205000.0
2009-12-23 10:30:00,20.05,20.1,20.04,20.09,116000.0,14.3968,14.4327,14.3896,14.4255,116000.0
2009-12-23 11:00:00,20.1,20.12,20.08,20.11,136300.0,14.4327,14.447,14.4183,14.4399,136300.0
2009-12-23 11:30:00,20.11,20.14,20.09,20.13,230700.0,14.4399,14.4614,14.4255,14.4542,230700.0
2009-12-23 12:00:00,20.13,20.14,20.11,20.11,222800.0,14.4542,14.4614,14.4399,14.4399,222800.0
2009-12-23 12:30:00,20.11,20.13,20.11,20.12,151100.0,14.4399,14.4542,14.4399,14.447,151100.0
2009-12-23 13:00:00,20.13,20.14,20.1,20.14,156300.0,14.4542,14.4614,14.4327,14.4614,156300.0
2009-12-23 13:30:00,20.14,20.19,20.14,20.16,215800.0,14.4614,14.4973,14.4614,14.4758,215800.0
2009-12-23 14:00:00,20.16,20.17,20.11,20.11,214900.0,14.4758,14.4829,14.4399,14.4399,214900.0
2009-12-23 14:30:00,20.11,20.14,20.09,20.12,260700.0,14.4399,14.4614,14.4255,14.447,260700.0
2009-12-23 15:00:00,20.13,20.13,20.08,20.11,332600.0,14.4542,14.4542,14.4183,14.4399,332600.0
2009-12-23 15:30:00,20.11,20.15,20.09,20.11,820100.0,14.4399,14.4686,14.4255,14.4399,820100.0
2009-12-24 09:30:00,19.89,20.18,19.8,20.13,216100.0,14.2819,14.4901,14.2173,14.4542,216100.0
2009-12-24 10:00:00,20.13,20.19,20.1,20.15,118400.0,14.4542,14.4973,14.4327,14.4686,118400.0
2009-12-24 10:30:00,20.15,20.22,20.12,20.12,200500.0,14.4686,14.5188,14.447,14.447,200500.0
2009-12-24 11:00:00,20.12,20.13,20.04,20.04,254200.0,14.447,14.4542,14.3896,14.3896,254200.0
2009-12-24 11:30:00,20.04,20.08,20.01,20.07,199700.0,14.3896,14.4183,14.368,14.4111,199700.0
2009-12-24 12:00:00,20.07,20.08,19.99,19.99,273600.0,14.4111,14.4183,14.3537,14.3537,273600.0
2009-12-24 12:30:00,19.99,20.11,19.99,20.06,498000.0,14.3537,14.4399,14.3537,14.4039,498000.0
2009-12-28 09:30:00,20.1,20.19,20.07,20.19,88400.0,14.4327,14.4973,14.4111,14.4973,88400.0
2009-12-28 10:00:00,20.18,20.21,20.17,20.18,115900.0,14.4901,14.5117,14.4829,14.4901,115900.0
2009-12-28 10:30:00,20.19,20.2,20.18,20.2,71900.0,14.4973,14.5045,14.4901,14.5045,71900.0
2009-12-28 11:00:00,20.2,20.24,20.19,20.22,135600.0,14.5045,14.5332,14.4973,14.5188,135600.0
2009-12-28 11:30:00,20.22,20.22,20.21,20.21,63600.0,14.5188,14.5188,14.5117,14.5117,63600.0
2009-12-28 12:00:00,20.22,20.24,20.21,20.24,76800.0,14.5188,14.5332,14.5117,14.5332,76800.0
2009-12-28 12:30:00,20.23,20.25,20.23,20.25,78900.0,14.526,14.5404,14.526,14.5404,78900.0
2009-12-28 13:00:00,20.24,20.26,20.23,20.23,125800.0,14.5332,14.5476,14.526,14.526,125800.0
2009-12-28 13:30:00,20.24,20.24,20.17,20.19,130900.0,14.5332,14.5332,14.4829,14.4973,130900.0
2009-12-28 14:00:00,20.19,20.21,20.16,20.17,168800.0,14.4973,14.5117,14.4758,14.4829,168800.0
2009-12-28 14:30:00,20.16,20.21,20.14,20.19,192800.0,14.4758,14.5117,14.4614,14.4973,192800.0
2009-12-28 15:00:00,20.18,20.2,20.17,20.18,126700.0,14.4901,14.5045,14.4829,14.4901,126700.0
2009-12-28 15:30:00,20.19,20.22,20.18,20.2,470200.0,14.4973,14.5188,14.4901,14.5045,470200.0
2009-12-29 09:30:00,20.33,20.43,20.18,20.28,96500.0,14.5978,14.6696,14.4901,14.5619,96500.0
2009-12-29 10:00:00,20.28,20.34,20.28,20.33,97700.0,14.5619,14.605,14.5619,14.5978,97700.0
2009-12-29 10:30:00,20.32,20.33,20.23,20.24,75600.0,14.5906,14.5978,14.526,14.5332,75600.0
2009-12-29 11:00:00,20.23,20.24,20.21,20.22,96300.0,14.526,14.5332,14.5117,14.5188,96300.0
2009-12-29 11:30:00,20.21,20.24,20.21,20.22,103000.0,14.5117,14.5332,14.5117,14.5188,103000.0
2009-12-29 12:00:00,20.22,20.22,20.18,20.22,146800.0,14.5188,14.5188,14.4901,14.5188,146800.0
2009-12-29 12:30:00,20.21,20.27,20.21,20.26,98700.0,14.5117,14.5547,14.5117,14.5476,98700.0
2009-12-29 13:00:00,20.26,20.29,20.25,20.28,45200.0,14.5476,14.5691,14.5404,14.5619,45200.0
2009-12-29 13:30:00,20.29,20.29,20.28,20.29,66000.0,14.5691,14.5691,14.5619,14.5691,66000.0
2009-12-29 14:00:00,20.28,20.29,20.28,20.28,45600.0,14.5619,14.5691,14.5619,14.5619,45600.0
2009-12-29 14:30:00,20.29,20.29,20.24,20.24,93300.0,14.5691,14.5691,14.5332,14.5332,93300.0
2009-12-29 15:00:00,20.24,20.26,20.23,20.23,164600.0,14.5332,14.5476,14.526,14.526,164600.0
2009-12-29 15:30:00,20.23,20.24,20.19,20.21,418700.0,14.526,14.5332,14.4973,14.5117,418700.0
2009-12-30 09:30:00,20.32,20.4,20.19,20.28,162200.0,14.5906,14.6481,14.4973,14.5619,162200.0
2009-12-30 10:00:00,20.28,20.29,20.16,20.21,168200.0,14.5619,14.5691,14.4758,14.5117,168200.0
2009-12-30 10:30:00,20.21,20.21,20.16,20.17,129000.0,14.5117,14.5117,14.4758,14.4829,129000.0
2009-12-30 11:00:00,20.16,20.22,20.16,20.2,109600.0,14.4758,14.5188,14.4758,14.5045,109600.0
2009-12-30 11:30:00,20.19,20.27,20.19,20.27,72200.0,14.4973,14.5547,14.4973,14.5547,72200.0
2009-12-30 12:00:00,20.27,20.28,20.26,20.28,57800.0,14.5547,14.5619,14.5476,14.5619,57800.0
2009-12-30 12:30:00,20.27,20.28,20.25,20.26,110300.0,14.5547,14.5619,14.5404,14.5476,110300.0
2009-12-30 13:00:00,20.26,20.29,20.23,20.23,101400.0,14.5476,14.5691,14.526,14.526,101400.0
2009-12-30 13:30:00,20.23,20.24,20.19,20.21,97100.0,14.526,14.5332,14.4973,14.5117,97100.0
2009-12-30 14:00:00,20.21,20.22,20.2,20.22,82000.0,14.5117,14.5188,14.5045,14.5188,82000.0
2009-12-30 14:30:00,20.22,20.25,20.21,20.25,64500.0,14.5188,14.5404,14.5117,14.5404,64500.0
2009-12-30 15:00:00,20.25,20.26,20.24,20.24,131100.0,14.5404,14.5476,14.5332,14.5332,131100.0
2009-12-30 15:30:00,20.24,20.27,20.23,20.24,437400.0,14.5332,14.5547,14.526,14.5332,437400.0
2009-12-31 09:30:00,20.23,20.35,20.15,20.32,97900.0,14.526,14.6122,14.4686,14.5906,97900.0
2009-12-31 10:00:00,20.32,20.33,20.24,20.25,131200.0,14.5906,14.5978,14.5332,14.5404,131200.0
2009-12-31 10:30:00,20.24,20.27,20.23,20.23,104000.0,14.5332,14.5547,14.526,14.526,104000.0
2009-12-31 11:00:00,20.23,20.24,20.16,20.17,75000.0,14.526,14.5332,14.4758,14.4829,75000.0
2009-12-31 11:30:00,20.16,20.17,20.14,20.14,65300.0,14.4758,14.4829,14.4614,14.4614,65300.0
2009-12-31 12:00:00,20.14,20.16,20.13,20.16,70500.0,14.4614,14.4758,14.4542,14.4758,70500.0
2009-12-31 12:30:00,20.15,20.2,20.15,20.19,50300.0,14.4686,14.5045,14.4686,14.4973,50300.0
2009-12-31 13:00:00,20.19,20.2,20.17,20.17,39900.0,14.4973,14.5045,14.4829,14.4829,39900.0
2009-12-31 13:30:00,20.17,20.18,20.17,20.17,14400.0,14.4829,14.4901,14.4829,14.4829,14400.0
2009-12-31 14:00:00,20.17,20.17,20.12,20.12,68900.0,14.4829,14.4829,14.447,14.447,68900.0
2009-12-31 14:30:00,20.12,20.13,20.1,20.11,108100.0,14.447,14.4542,14.4327,14.4399,108100.0
2009-12-31 15:00:00,20.1,20.11,20.1,20.11,172500.0,14.4327,14.4399,14.4327,14.4399,172500.0
2009-12-31 15:30:00,20.11,20.11,19.96,19.98,909500.0,14.4399,14.4399,14.3321,14.3465,909500.0
2010-01-04 09:30:00,20.34,20.34,20.15,20.15,469200.0,14.605,14.605,14.4686,14.4686,469200.0
2010-01-04 10:00:00,20.16,20.19,20.14,20.18,220800.0,14.4758,14.4973,14.4614,14.4901,220800.0
2010-01-04 10:30:00,20.17,20.21,20.14,20.18,230900.0,14.4829,14.5117,14.4614,14.4901,230900.0
2010-01-04 11:00:00,20.18,20.22,20.18,20.19,150200.0,14.4901,14.5188,14.4901,14.4973,150200.0
2010-01-04 11:30:00,20.19,20.22,20.19,20.21,90600.0,14.4973,14.5188,14.4973,14.5117,90600.0
2010-01-04 12:00:00,20.21,20.22,20.15,20.15,104000.0,14.5117,14.5188,14.4686,14.4686,104000.0
2010-01-04 12:30:00,20.15,20.16,20.09,20.1,124500.0,14.4686,14.4758,14.4255,14.4327,124500.0
2010-01-04 13:00:00,20.1,20.13,20.1,20.12,70100.0,14.4327,14.4542,14.4327,14.447,70100.0
2010-01-04 13:30:00,20.12,20.13,20.04,20.04,188400.0,14.447,14.4542,14.3896,14.3896,188400.0
2010-01-04 14:00:00,20.04,20.06,20.02,20.02,142500.0,14.3896,14.4039,14.3752,14.3752,142500.0
2010-01-04 14:30:00,20.03,20.03,20.02,20.02,112800.0,14.3824,14.3824,14.3752,14.3752,112800.0
2010-01-04 15:00:00,20.02,20.03,19.98,20.0,224200.0,14.3752,14.3824,14.3465,14.3609,224200.0
2010-01-04 15:30:00,20.0,20.0,19.96,19.98,632100.0,14.3609,14.3609,14.3321,14.3465,632100.0
2010-01-05 09:30:00,19.9,20.06,19.82,19.84,151600.0,14.2891,14.4039,14.2316,14.246,151600.0
2010-01-05 10:00:00,19.81,19.98,19.77,19.87,331400.0,14.2244,14.3465,14.1957,14.2675,331400.0
2010-01-05 10:30:00,19.87,19.87,19.66,19.66,397900.0,14.2675,14.2675,14.1167,14.1167,397900.0
2010-01-05 11:00:00,19.66,19.73,19.61,19.66,445800.0,14.1167,14.167,14.0808,14.1167,445800.0
2010-01-05 11:30:00,19.65,19.65,19.45,19.47,394000.0,14.1096,14.1096,13.9659,13.9803,394000.0
2010-01-05 12:00:00,19.47,19.48,19.35,19.37,665000.0,13.9803,13.9875,13.8941,13.9085,665000.0
2010-01-05 12:30:00,19.38,19.46,19.38,19.39,342900.0,13.9157,13.9731,13.9157,13.9229,342900.0
2010-01-05 13:00:00,19.38,19.47,19.33,19.33,319000.0,13.9157,13.9803,13.8798,13.8798,319000.0
2010-01-05 13:30:00,19.33,19.52,19.33,19.52,348200.0,13.8798,14.0162,13.8798,14.0162,348200.0
2010-01-05 14:00:00,19.52,19.54,19.52,19.53,122700.0,14.0162,14.0306,14.0162,14.0234,122700.0
2010-01-05 14:30:00,19.53,19.57,19.53,19.55,273900.0,14.0234,14.0521,14.0234,14.0377,273900.0
2010-01-05 15:00:00,19.56,19.59,19.54,19.56,366900.0,14.0449,14.0665,14.0306,14.0449,366900.0
2010-01-05 15:30:00,19.57,19.59,19.54,19.58,789700.0,14.0521,14.0665,14.0306,14.0593,789700.0
2010-01-06 09:30:00,19.5,19.58,19.38,19.39,223700.0,14.0018,14.0593,13.9157,13.9229,223700.0
2010-01-06 10:00:00,19.39,19.4,19.19,19.2,726500.0,13.9229,13.93,13.7793,13.7864,726500.0
2010-01-06 10:30:00,19.19,19.37,19.19,19.36,641100.0,13.7793,13.9085,13.7793,13.9013,641100.0
2010-01-06 11:00:00,19.35,19.55,19.32,19.5,913400.0,13.8941,14.0377,13.8726,14.0018,913400.0
2010-01-06 11:30:00,19.5,19.57,19.48,19.51,475900.0,14.0018,14.0521,13.9875,14.009,475900.0
2010-01-06 12:00:00,19.5,19.52,19.48,19.48,408900.0,14.0018,14.0162,13.9875,13.9875,408900.0
2010-01-06 12:30:00,19.49,19.55,19.48,19.5,269100.0,13.9947,14.0377,13.9875,14.0018,269100.0
2010-01-06 13:00:00,19.5,19.52,19.49,19.5,337000.0,14.0018,14.0162,13.9947,14.0018,337000.0
2010-01-06 13:30:00,19.5,19.51,19.44,19.45,205000.0,14.0018,14.009,13.9588,13.9659,205000.0
2010-01-06 14:00:00,19.45,19.49,19.43,19.45,390000.0,13.9659,13.9947,13.9516,13.9659,390000.0
2010-01-06 14:30:00,19.46,19.48,19.43,19.45,302000.0,13.9731,13.9875,13.9516,13.9659,302000.0
2010-01-06 15:00:00,19.44,19.5,19.44,19.46,413200.0,13.9588,14.0018,13.9588,13.9731,413200.0
2010-01-06 15:30:00,19.45,19.5,19.44,19.5,639000.0,13.9659,14.0018,13.9588,14.0018,639000.0
2010-01-07 09:30:00,19.7,19.94,19.64,19.7,1325200.0,14.1455,14.3178,14.1024,14.1455,1325200.0
2010-01-07 10:00:00,19.7,19.81,19.67,19.79,1197200.0,14.1455,14.2244,14.1239,14.2101,1197200.0
2010-01-07 10:30:00,19.8,19.89,19.76,19.86,795200.0,14.2173,14.2819,14.1885,14.2603,795200.0
2010-01-07 11:00:00,19.86,19.97,19.85,19.96,366200.0,14.2603,14.3393,14.2532,14.3321,366200.0
2010-01-07 11:30:00,19.96,20.0,19.88,19.92,355500.0,14.3321,14.3609,14.2747,14.3034,355500.0
2010-01-07 12:00:00,19.91,19.93,19.86,19.91,187000.0,14.2962,14.3106,14.2603,14.2962,187000.0
2010-01-07 12:30:00,19.91,19.95,19.86,19.9,260000.0,14.2962,14.325,14.2603,14.2891,260000.0
2010-01-07 13:00:00,19.91,19.91,19.87,19.9,225500.0,14.2962,14.2962,14.2675,14.2891,225500.0
2010-01-07 13:30:00,19.9,19.93,19.86,19.9,1322300.0,14.2891,14.3106,14.2603,14.2891,1322300.0
2010-01-07 14:00:00,19.9,20.01,19.9,20.0,1114300.0,14.2891,14.368,14.2891,14.3609,1114300.0
2010-01-07 14:30:00,20.0,20.07,19.99,20.02,574200.0,14.3609,14.4111,14.3537,14.3752,574200.0
2010-01-07 15:00:00,20.02,20.05,19.99,20.02,668600.0,14.3752,14.3968,14.3537,14.3752,668600.0
2010-01-07 15:30:00,20.02,20.04,19.98,20.0,1135600.0,14.3752,14.3896,14.3465,14.3609,1135600.0
2010-01-08 09:30:00,19.91,20.06,19.77,19.88,284700.0,14.2962,14.4039,14.1957,14.2747,284700.0
2010-01-08 10:00:00,19.89,19.89,19.78,19.84,271200.0,14.2819,14.2819,14.2029,14.246,271200.0
2010-01-08 10:30:00,19.84,19.85,19.81,19.82,76400.0,14.246,14.2532,14.2244,14.2316,76400.0
2010-01-08 11:00:00,19.81,19.82,19.74,19.77,206600.0,14.2244,14.2316,14.1742,14.1957,206600.0
2010-01-08 11:30:00,19.77,19.78,19.75,19.77,117300.0,14.1957,14.2029,14.1814,14.1957,117300.0
2010-01-08 12:00:00,19.76,19.82,19.76,19.82,167800.0,14.1885,14.2316,14.1885,14.2316,167800.0
2010-01-08 12:30:00,19.81,19.82,19.78,19.8,168300.0,14.2244,14.2316,14.2029,14.2173,168300.0
2010-01-08 13:00:00,19.79,19.8,19.75,19.77,330700.0,14.2101,14.2173,14.1814,14.1957,330700.0
2010-01-08 13:30:00,19.77,19.81,19.76,19.78,124600.0,14.1957,14.2244,14.1885,14.2029,124600.0
2010-01-08 14:00:00,19.78,19.79,19.78,19.78,76200.0,14.2029,14.2101,14.2029,14.2029,76200.0
2010-01-08 14:30:00,19.78,19.79,19.74,19.75,121000.0,14.2029,14.2101,14.1742,14.1814,121000.0
2010-01-08 15:00:00,19.74,19.77,19.74,19.77,143500.0,14.1742,14.1957,14.1742,14.1957,143500.0
2010-01-08 15:30:00,19.77,19.79,19.75,19.77,788100.0,14.1957,14.2101,14.1814,14.1957,788100.0
2010-01-11 09:30:00,19.79,19.85,19.67,19.74,253300.0,14.2101,14.2532,14.1239,14.1742,253300.0
2010-01-11 10:00:00,19.74,19.8,19.66,19.8,346800.0,14.1742,14.2173,14.1167,14.2173,346800.0
2010-01-11 10:30:00,19.8,19.81,19.75,19.78,232600.0,14.2173,14.2244,14.1814,14.2029,232600.0
2010-01-11 11:00:00,19.78,19.78,19.71,19.71,71100.0,14.2029,14.2029,14.1526,14.1526,71100.0
2010-01-11 11:30:00,19.71,19.79,19.71,19.76,263800.0,14.1526,14.2101,14.1526,14.1885,263800.0
2010-01-11 12:00:00,19.76,19.82,19.75,19.79,230700.0,14.1885,14.2316,14.1814,14.2101,230700.0
2010-01-11 12:30:00,19.78,19.82,19.77,19.77,138300.0,14.2029,14.2316,14.1957,14.1957,138300.0
2010-01-11 13:00:00,19.77,19.8,19.75,19.75,187700.0,14.1957,14.2173,14.1814,14.1814,187700.0
2010-01-11 13:30:00,19.76,19.8,19.75,19.76,157300.0,14.1885,14.2173,14.1814,14.1885,157300.0
2010-01-11 14:00:00,19.76,19.86,19.76,19.82,337500.0,14.1885,14.2603,14.1885,14.2316,337500.0
2010-01-11 14:30:00,19.81,19.88,19.79,19.88,525100.0,14.2244,14.2747,14.2101,14.2747,525100.0
2010-01-11 15:00:00,19.88,19.98,19.87,19.95,633800.0,14.2747,14.3465,14.2675,14.325,633800.0
2010-01-11 15:30:00,19.94,19.98,19.88,19.9,983500.0,14.3178,14.3465,14.2747,14.2891,983500.0
2010-01-12 09:30:00,19.69,19.9,19.57,19.7,590000.0,14.1383,14.2891,14.0521,14.1455,590000.0
2010-01-12 10:00:00,19.69,19.75,19.59,19.6,342700.0,14.1383,14.1814,14.0665,14.0736,342700.0
2010-01-12 10:30:00,19.6,19.63,19.59,19.6,177000.0,14.0736,14.0952,14.0665,14.0736,177000.0
2010-01-12 11:00:00,19.6,19.61,19.54,19.54,222900.0,14.0736,14.0808,14.0306,14.0306,222900.0
2010-01-12 11:30:00,19.55,19.55,19.48,19.5,441100.0,14.0377,14.0377,13.9875,14.0018,441100.0
2010-01-12 12:00:00,19.51,19.51,19.33,19.35,274900.0,14.009,14.009,13.8798,13.8941,274900.0
2010-01-12 12:30:00,19.35,19.35,19.26,19.31,310000.0,13.8941,13.8941,13.8295,13.8654,310000.0
2010-01-12 13:00:00,19.32,19.32,19.28,19.28,314800.0,13.8726,13.8726,13.8439,13.8439,314800.0
2010-01-12 13:30:00,19.29,19.33,19.18,19.24,543300.0,13.8511,13.8798,13.7721,13.8152,543300.0
2010-01-12 14:00:00,19.24,19.3,19.24,19.3,221800.0,13.8152,13.8582,13.8152,13.8582,221800.0
2010-01-12 14:30:00,19.3,19.42,19.3,19.4,465200.0,13.8582,13.9444,13.8582,13.93,465200.0
2010-01-12 15:00:00,19.4,19.4,19.28,19.31,568000.0,13.93,13.93,13.8439,13.8654,568000.0
2010-01-12 15:30:00,19.31,19.36,19.26,19.36,891100.0,13.8654,13.9013,13.8295,13.9013,891100.0
2010-01-13 09:30:00,19.39,19.57,19.32,19.57,227300.0,13.9229,14.0521,13.8726,14.0521,227300.0
2010-01-13 10:00:00,19.56,19.62,19.51,19.62,276800.0,14.0449,14.088,14.009,14.088,276800.0
2010-01-13 10:30:00,19.61,19.8,19.6,19.79,373800.0,14.0808,14.2173,14.0736,14.2101,373800.0
2010-01-13 11:00:00,19.8,19.97,19.8,19.97,610300.0,14.2173,14.3393,14.2173,14.3393,610300.0
2010-01-13 11:30:00,19.97,19.99,19.81,19.81,465800.0,14.3393,14.3537,14.2244,14.2244,465800.0
2010-01-13 12:00:00,19.81,19.88,19.76,19.88,255000.0,14.2244,14.2747,14.1885,14.2747,255000.0
2010-01-13 12:30:00,19.88,19.93,19.86,19.89,266700.0,14.2747,14.3106,14.2603,14.2819,266700.0
2010-01-13 13:00:00,19.89,19.93,19.85,19.93,1136800.0,14.2819,14.3106,14.2532,14.3106,1136800.0
2010-01-13 13:30:00,19.92,20.05,19.91,19.98,910400.0,14.3034,14.3968,14.2962,14.3465,910400.0
2010-01-13 14:00:00,19.98,20.01,19.97,20.01,234600.0,14.3465,14.368,14.3393,14.368,234600.0
2010-01-13 14:30:00,20.01,20.04,19.99,20.01,655400.0,14.368,14.3896,14.3537,14.368,655400.0
2010-01-13 15:00:00,20.01,20.02,19.99,20.02,842900.0,14.368,14.3752,14.3537,14.3752,842900.0
2010-01-13 15:30:00,20.01,20.06,19.98,19.99,1943800.0,14.368,14.4039,14.3465,14.3537,1943800.0
2010-01-14 09:30:00,19.87,20.26,19.8,20.26,794800.0,14.2675,14.5476,14.2173,14.5476,794800.0
2010-01-14 10:00:00,20.25,20.44,20.2,20.27,1350600.0,14.5404,14.6768,14.5045,14.5547,1350600.0
2010-01-14 10:30:00,20.27,20.27,20.14,20.24,408600.0,14.5547,14.5547,14.4614,14.5332,408600.0
2010-01-14 11:00:00,20.25,20.29,20.18,20.26,280600.0,14.5404,14.5691,14.4901,14.5476,280600.0
2010-01-14 11:30:00,20.25,20.37,20.25,20.34,382200.0,14.5404,14.6265,14.5404,14.605,382200.0
2010-01-14 12:00:00,20.34,20.44,20.33,20.41,410300.0,14.605,14.6768,14.5978,14.6553,410300.0
2010-01-14 12:30:00,20.4,20.52,20.38,20.52,810900.0,14.6481,14.7342,14.6337,14.7342,810900.0
2010-01-14 13:00:00,20.52,20.54,20.47,20.5,835800.0,14.7342,14.7486,14.6983,14.7199,835800.0
2010-01-14 13:30:00,20.49,20.51,20.46,20.51,805300.0,14.7127,14.7271,14.6912,14.7271,805300.0
2010-01-14 14:00:00,20.51,20.53,20.49,20.53,396600.0,14.7271,14.7414,14.7127,14.7414,396600.0
2010-01-14 14:30:00,20.53,20.54,20.43,20.43,589200.0,14.7414,14.7486,14.6696,14.6696,589200.0
2010-01-14 15:00:00,20.43,20.5,20.42,20.46,755600.0,14.6696,14.7199,14.6624,14.6912,755600.0
2010-01-14 15:30:00,20.46,20.52,20.46,20.49,1311100.0,14.6912,14.7342,14.6912,14.7127,1311100.0
2010-01-15 09:30:00,20.25,20.61,20.1,20.42,1314100.0,14.5404,14.7989,14.4327,14.6624,1314100.0
2010-01-15 10:00:00,20.42,20.47,20.31,20.41,542700.0,14.6624,14.6983,14.5835,14.6553,542700.0
2010-01-15 10:30:00,20.4,20.5,20.39,20.42,511900.0,14.6481,14.7199,14.6409,14.6624,511900.0
2010-01-15 11:00:00,20.42,20.45,20.36,20.4,364900.0,14.6624,14.684,14.6194,14.6481,364900.0
2010-01-15 11:30:00,20.36,20.43,20.29,20.29,440700.0,14.6194,14.6696,14.5691,14.5691,440700.0
2010-01-15 12:00:00,20.3,20.3,20.13,20.13,206600.0,14.5763,14.5763,14.4542,14.4542,206600.0
2010-01-15 12:30:00,20.13,20.17,20.1,20.15,225200.0,14.4542,14.4829,14.4327,14.4686,225200.0
2010-01-15 13:00:00,20.16,20.17,20.08,20.1,205300.0,14.4758,14.4829,14.4183,14.4327,205300.0
2010-01-15 13:30:00,20.11,20.19,20.1,20.19,158700.0,14.4399,14.4973,14.4327,14.4973,158700.0
2010-01-15 14:00:00,20.19,20.21,20.11,20.12,204400.0,14.4973,14.5117,14.4399,14.447,204400.0
2010-01-15 14:30:00,20.12,20.19,20.08,20.19,120600.0,14.447,14.4973,14.4183,14.4973,120600.0
2010-01-15 15:00:00,20.19,20.26,20.14,20.25,257600.0,14.4973,14.5476,14.4614,14.5404,257600.0
2010-01-15 15:30:00,20.26,20.32,20.25,20.28,597600.0,14.5476,14.5906,14.5404,14.5619,597600.0
2010-01-19 09:30:00,20.26,20.48,20.15,20.42,328000.0,14.5476,14.7055,14.4686,14.6624,328000.0
2010-01-19 10:00:00,20.42,20.79,20.42,20.7,588700.0,14.6624,14.9281,14.6624,14.8635,588700.0
2010-01-19 10:30:00,20.71,20.86,20.7,20.8,351400.0,14.8707,14.9784,14.8635,14.9353,351400.0
2010-01-19 11:00:00,20.79,20.83,20.64,20.64,241800.0,14.9281,14.9568,14.8204,14.8204,241800.0
2010-01-19 11:30:00,20.65,20.69,20.58,20.58,155000.0,14.8276,14.8563,14.7773,14.7773,155000.0
2010-01-19 12:00:00,20.58,20.66,20.58,20.62,136400.0,14.7773,14.8348,14.7773,14.8061,136400.0
2010-01-19 12:30:00,20.63,20.66,20.6,20.6,159200.0,14.8132,14.8348,14.7917,14.7917,159200.0
2010-01-19 13:00:00,20.6,20.64,20.57,20.59,147900.0,14.7917,14.8204,14.7702,14.7845,147900.0
2010-01-19 13:30:00,20.6,20.66,20.59,20.63,263400.0,14.7917,14.8348,14.7845,14.8132,263400.0
2010-01-19 14:00:00,20.62,20.74,20.62,20.74,299700.0,14.8061,14.8922,14.8061,14.8922,299700.0
2010-01-19 14:30:00,20.74,20.78,20.72,20.76,447400.0,14.8922,14.9209,14.8779,14.9066,447400.0
2010-01-19 15:00:00,20.77,20.82,20.75,20.8,576700.0,14.9138,14.9497,14.8994,14.9353,576700.0
2010-01-19 15:30:00,20.81,20.81,20.78,20.78,893400.0,14.9425,14.9425,14.9209,14.9209,893400.0
2010-01-20 09:30:00,20.67,20.7,20.45,20.65,424200.0,14.842,14.8635,14.684,14.8276,424200.0
2010-01-20 10:00:00,20.64,20.7,20.49,20.5,423600.0,14.8204,14.8635,14.7127,14.7199,423600.0
2010-01-20 10:30:00,20.5,20.52,20.43,20.43,275800.0,14.7199,14.7342,14.6696,14.6696,275800.0
2010-01-20 11:00:00,20.43,20.45,20.29,20.45,282700.0,14.6696,14.684,14.5691,14.684,282700.0
2010-01-20 11:30:00,20.44,20.47,20.42,20.44,229200.0,14.6768,14.6983,14.6624,14.6768,229200.0
2010-01-20 12:00:00,20.43,20.45,20.38,20.44,150300.0,14.6696,14.684,14.6337,14.6768,150300.0
2010-01-20 12:30:00,20.44,20.46,20.4,20.42,189100.0,14.6768,14.6912,14.6481,14.6624,189100.0
2010-01-20 13:00:00,20.41,20.45,20.41,20.43,134200.0,14.6553,14.684,14.6553,14.6696,134200.0
2010-01-20 13:30:00,20.44,20.48,20.4,20.41,176400.0,14.6768,14.7055,14.6481,14.6553,176400.0
2010-01-20 14:00:00,20.4,20.45,20.36,20.43,204600.0,14.6481,14.684,14.6194,14.6696,204600.0
2010-01-20 14:30:00,20.42,20.49,20.4,20.49,258500.0,14.6624,14.7127,14.6481,14.7127,258500.0
2010-01-20 15:00:00,20.49,20.52,20.46,20.52,240700.0,14.7127,14.7342,14.6912,14.7342,240700.0
2010-01-20 15:30:00,20.52,20.59,20.48,20.58,540400.0,14.7342,14.7845,14.7055,14.7773,540400.0
2010-01-21 09:30:00,20.38,20.84,20.27,20.82,381400.0,14.6337,14.964,14.5547,14.9497,381400.0
2010-01-21 10:00:00,20.82,21.0,20.7,20.74,778000.0,14.9497,15.0789,14.8635,14.8922,778000.0
2010-01-21 10:30:00,20.72,20.76,20.6,20.73,491200.0,14.8779,14.9066,14.7917,14.885,491200.0
2010-01-21 11:00:00,20.73,20.75,20.59,20.67,557400.0,14.885,14.8994,14.7845,14.842,557400.0
2010-01-21 11:30:00,20.67,20.83,20.62,20.74,913700.0,14.842,14.9568,14.8061,14.8922,913700.0
2010-01-21 12:00:00,20.75,20.78,20.63,20.67,479200.0,14.8994,14.9209,14.8132,14.842,479200.0
2010-01-21 12:30:00,20.67,20.68,20.6,20.68,242100.0,14.842,14.8491,14.7917,14.8491,242100.0
2010-01-21 13:00:00,20.68,20.71,20.63,20.67,275900.0,14.8491,14.8707,14.8132,14.842,275900.0
2010-01-21 13:30:00,20.67,20.73,20.65,20.71,301800.0,14.842,14.885,14.8276,14.8707,301800.0
2010-01-21 14:00:00,20.71,20.77,20.64,20.77,309300.0,14.8707,14.9138,14.8204,14.9138,309300.0
2010-01-21 14:30:00,20.76,20.8,20.68,20.68,249100.0,14.9066,14.9353,14.8491,14.8491,249100.0
2010-01-21 15:00:00,20.68,20.68,20.58,20.6,468400.0,14.8491,14.8491,14.7773,14.7917,468400.0
2010-01-21 15:30:00,20.6,20.8,20.55,20.59,882100.0,14.7917,14.9353,14.7558,14.7845,882100.0
2010-01-22 09:30:00,20.53,20.86,20.4,20.45,310200.0,14.7414,14.9784,14.6481,14.684,310200.0
2010-01-22 10:00:00,20.44,20.45,20.22,20.32,239300.0,14.6768,14.684,14.5188,14.5906,239300.0
2010-01-22 10:30:00,20.32,20.42,20.25,20.35,265900.0,14.5906,14.6624,14.5404,14.6122,265900.0
2010-01-22 11:00:00,20.34,20.44,20.31,20.4,181000.0,14.605,14.6768,14.5835,14.6481,181000.0
2010-01-22 11:30:00,20.4,20.42,20.28,20.3,175200.0,14.6481,14.6624,14.5619,14.5763,175200.0
2010-01-22 12:00:00,20.3,20.31,20.23,20.3,153300.0,14.5763,14.5835,14.526,14.5763,153300.0
2010-01-22 12:30:00,20.29,20.3,20.21,20.21,188000.0,14.5691,14.5763,14.5117,14.5117,188000.0
2010-01-22 13:00:00,20.22,20.22,20.08,20.12,206200.0,14.5188,14.5188,14.4183,14.447,206200.0
2010-01-22 13:30:00,20.13,20.16,20.04,20.14,286000.0,14.4542,14.4758,14.3896,14.4614,286000.0
2010-01-22 14:00:00,20.14,20.16,20.08,20.09,257700.0,14.4614,14.4758,14.4183,14.4255,257700.0
2010-01-22 14:30:00,20.09,20.1,19.96,19.97,375900.0,14.4255,14.4327,14.3321,14.3393,375900.0
2010-01-22 15:00:00,19.96,20.05,19.95,20.02,916300.0,14.3321,14.3968,14.325,14.3752,916300.0
2010-01-22 15:30:00,20.02,20.03,19.94,19.95,1195100.0,14.3752,14.3824,14.3178,14.325,1195100.0
2010-01-25 09:30:00,19.99,20.29,19.83,20.02,378700.0,14.3537,14.5691,14.2388,14.3752,378700.0
2010-01-25 10:00:00,20.0,20.08,19.94,19.99,320400.0,14.3609,14.4183,14.3178,14.3537,320400.0
2010-01-25 10:30:00,20.0,20.03,19.9,20.0,282000.0,14.3609,14.3824,14.2891,14.3609,282000.0
2010-01-25 11:00:00,20.0,20.02,19.86,19.89,225400.0,14.3609,14.3752,14.2603,14.2819,225400.0
2010-01-25 11:30:00,19.89,19.95,19.87,19.95,260300.0,14.2819,14.325,14.2675,14.325,260300.0
2010-01-25 12:00:00,19.94,19.99,19.92,19.95,234700.0,14.3178,14.3537,14.3034,14.325,234700.0
2010-01-25 12:30:00,19.94,20.01,19.93,20.01,133000.0,14.3178,14.368,14.3106,14.368,133000.0
2010-01-25 13:00:00,20.0,20.02,20.0,20.0,79900.0,14.3609,14.3752,14.3609,14.3609,79900.0
2010-01-25 13:30:00,20.0,20.01,19.93,19.97,145500.0,14.3609,14.368,14.3106,14.3393,145500.0
2010-01-25 14:00:00,19.97,20.01,19.96,19.99,84400.0,14.3393,14.368,14.3321,14.3537,84400.0
2010-01-25 14:30:00,20.0,20.02,19.95,20.01,246500.0,14.3609,14.3752,14.325,14.368,246500.0
2010-01-25 15:00:00,20.01,20.01,19.96,20.0,160500.0,14.368,14.368,14.3321,14.3609,160500.0
2010-01-25 15:30:00,20.01,20.03,19.93,19.97,361900.0,14.368,14.3824,14.3106,14.3393,361900.0
2010-01-26 09:30:00,19.9,20.05,19.8,19.9,139300.0,14.2891,14.3968,14.2173,14.2891,139300.0
2010-01-26 10:00:00,19.9,20.07,19.84,19.94,200000.0,14.2891,14.4111,14.246,14.3178,200000.0
2010-01-26 10:30:00,19.93,19.99,19.88,19.92,114500.0,14.3106,14.3537,14.2747,14.3034,114500.0
2010-01-26 11:00:00,19.92,19.97,19.85,19.92,148100.0,14.3034,14.3393,14.2532,14.3034,148100.0
2010-01-26 11:30:00,19.92,20.05,19.9,19.97,278300.0,14.3034,14.3968,14.2891,14.3393,278300.0
2010-01-26 12:00:00,19.97,20.02,19.94,20.0,189200.0,14.3393,14.3752,14.3178,14.3609,189200.0
2010-01-26 12:30:00,20.0,20.03,19.96,20.02,143600.0,14.3609,14.3824,14.3321,14.3752,143600.0
2010-01-26 13:00:00,20.01,20.06,19.96,19.96,82900.0,14.368,14.4039,14.3321,14.3321,82900.0
2010-01-26 13:30:00,19.96,20.03,19.96,20.01,66600.0,14.3321,14.3824,14.3321,14.368,66600.0
2010-01-26 14:00:00,20.02,20.02,19.98,19.98,162600.0,14.3752,14.3752,14.3465,14.3465,162600.0
2010-01-26 14:30:00,19.98,20.03,19.96,20.02,146600.0,14.3465,14.3824,14.3321,14.3752,146600.0
2010-01-26 15:00:00,20.02,20.03,19.89,19.92,219500.0,14.3752,14.3824,14.2819,14.3034,219500.0
2010-01-26 15:30:00,19.91,19.95,19.83,19.85,399700.0,14.2962,14.325,14.2388,14.2532,399700.0
2010-01-27 09:30:00,19.94,19.97,19.79,19.82,226700.0,14.3178,14.3393,14.2101,14.2316,226700.0
2010-01-27 10:00:00,19.82,19.83,19.69,19.78,225600.0,14.2316,14.2388,14.1383,14.2029,225600.0
2010-01-27 10:30:00,19.78,19.88,19.75,19.87,139900.0,14.2029,14.2747,14.1814,14.2675,139900.0
2010-01-27 11:00:00,19.87,19.91,19.82,19.84,283500.0,14.2675,14.2962,14.2316,14.246,283500.0
2010-01-27 11:30:00,19.84,19.86,19.8,19.82,74200.0,14.246,14.2603,14.2173,14.2316,74200.0
2010-01-27 12:00:00,19.82,19.86,19.81,19.81,86100.0,14.2316,14.2603,14.2244,14.2244,86100.0
2010-01-27 12:30:00,19.81,19.9,19.78,19.86,254300.0,14.2244,14.2891,14.2029,14.2603,254300.0
2010-01-27 13:00:00,19.86,19.93,19.85,19.9,197800.0,14.2603,14.3106,14.2532,14.2891,197800.0
2010-01-27 13:30:00,19.9,19.9,19.84,19.85,111300.0,14.2891,14.2891,14.246,14.2532,111300.0
2010-01-27 14:00:00,19.85,19.92,19.71,19.74,541800.0,14.2532,14.3034,14.1526,14.1742,541800.0
2010-01-27 14:30:00,19.74,19.93,19.72,19.83,407400.0,14.1742,14.3106,14.1598,14.2388,407400.0
2010-01-27 15:00:00,19.84,19.9,19.79,19.88,442200.0,14.246,14.2891,14.2101,14.2747,442200.0
2010-01-27 15:30:00,19.88,19.99,19.87,19.95,477700.0,14.2747,14.3537,14.2675,14.325,477700.0
2010-01-28 09:30:00,19.9,20.24,19.9,20.23,290700.0,14.2891,14.5332,14.2891,14.526,290700.0
2010-01-28 10:00:00,20.22,20.22,20.0,20.07,425300.0,14.5188,14.5188,14.3609,14.4111,425300.0
2010-01-28 10:30:00,20.07,20.25,20.07,20.14,553000.0,14.4111,14.5404,14.4111,14.4614,553000.0
2010-01-28 11:00:00,20.15,20.18,19.98,20.03,796800.0,14.4686,14.4901,14.3465,14.3824,796800.0
2010-01-28 11:30:00,20.03,20.12,19.93,20.11,733800.0,14.3824,14.447,14.3106,14.4399,733800.0
2010-01-28 12:00:00,20.1,20.1,19.88,19.96,285400.0,14.4327,14.4327,14.2747,14.3321,285400.0
2010-01-28 12:30:00,19.96,20.12,19.95,20.1,263500.0,14.3321,14.447,14.325,14.4327,263500.0
2010-01-28 13:00:00,20.09,20.14,20.06,20.12,188900.0,14.4255,14.4614,14.4039,14.447,188900.0
2010-01-28 13:30:00,20.12,20.33,20.12,20.3,535700.0,14.447,14.5978,14.447,14.5763,535700.0
2010-01-28 14:00:00,20.3,20.37,20.09,20.12,723800.0,14.5763,14.6265,14.4255,14.447,723800.0
2010-01-28 14:30:00,20.12,20.22,20.04,20.2,428500.0,14.447,14.5188,14.3896,14.5045,428500.0
2010-01-28 15:00:00,20.18,20.35,20.17,20.32,747000.0,14.4901,14.6122,14.4829,14.5906,747000.0
2010-01-28 15:30:00,20.31,20.32,20.02,20.05,1894100.0,14.5835,14.5906,14.3752,14.3968,1894100.0
2010-01-29 09:30:00,20.43,20.51,19.07,19.46,2967500.0,14.6696,14.7271,13.6931,13.9731,2967500.0
2010-01-29 10:00:00,19.46,20.07,19.43,19.97,2576700.0,13.9731,14.4111,13.9516,14.3393,2576700.0
2010-01-29 10:30:00,19.98,19.99,19.75,19.85,667800.0,14.3465,14.3537,14.1814,14.2532,667800.0
2010-01-29 11:00:00,19.85,20.04,19.83,20.02,708200.0,14.2532,14.3896,14.2388,14.3752,708200.0
2010-01-29 11:30:00,20.03,20.12,19.9,19.96,558400.0,14.3824,14.447,14.2891,14.3321,558400.0
2010-01-29 12:00:00,19.97,19.99,19.75,19.86,551700.0,14.3393,14.3537,14.1814,14.2603,551700.0
2010-01-29 12:30:00,19.86,19.96,19.8,19.92,299300.0,14.2603,14.3321,14.2173,14.3034,299300.0
2010-01-29 13:00:00,19.92,19.93,19.84,19.9,247000.0,14.3034,14.3106,14.246,14.2891,247000.0
2010-01-29 13:30:00,19.91,19.91,19.79,19.8,489600.0,14.2962,14.2962,14.2101,14.2173,489600.0
2010-01-29 14:00:00,19.8,19.86,19.74,19.75,481800.0,14.2173,14.2603,14.1742,14.1814,481800.0
2010-01-29 14:30:00,19.75,19.76,19.54,19.62,588300.0,14.1814,14.1885,14.0306,14.088,588300.0
2010-01-29 15:00:00,19.61,19.75,19.49,19.49,906600.0,14.0808,14.1814,13.9947,13.9947,906600.0
2010-01-29 15:30:00,19.49,19.74,19.48,19.73,2167300.0,13.9947,14.1742,13.9875,14.167,2167300.0
2010-02-01 09:30:00,19.86,20.0,19.51,19.99,427200.0,14.2603,14.3609,14.009,14.3537,427200.0
2010-02-01 10:00:00,19.99,20.13,19.92,19.99,637900.0,14.3537,14.4542,14.3034,14.3537,637900.0
2010-02-01 10:30:00,19.99,20.08,19.99,20.07,380100.0,14.3537,14.4183,14.3537,14.4111,380100.0
2010-02-01 11:00:00,20.07,20.12,20.05,20.12,345700.0,14.4111,14.447,14.3968,14.447,345700.0
2010-02-01 11:30:00,20.12,20.25,20.11,20.18,661200.0,14.447,14.5404,14.4399,14.4901,661200.0
2010-02-01 12:00:00,20.18,20.22,20.16,20.21,234200.0,14.4901,14.5188,14.4758,14.5117,234200.0
2010-02-01 12:30:00,20.21,20.25,20.19,20.24,273000.0,14.5117,14.5404,14.4973,14.5332,273000.0
2010-02-01 13:00:00,20.23,20.25,20.22,20.24,163700.0,14.526,14.5404,14.5188,14.5332,163700.0
2010-02-01 13:30:00,20.24,20.24,20.21,20.22,261000.0,14.5332,14.5332,14.5117,14.5188,261000.0
2010-02-01 14:00:00,20.23,20.3,20.22,20.29,436200.0,14.526,14.5763,14.5188,14.5691,436200.0
2010-02-01 14:30:00,20.29,20.34,20.29,20.32,515100.0,14.5691,14.605,14.5691,14.5906,515100.0
2010-02-01 15:00:00,20.33,20.34,20.28,20.28,478900.0,14.5978,14.605,14.5619,14.5619,478900.0
2010-02-01 15:30:00,20.28,20.3,20.18,20.27,1098800.0,14.5619,14.5763,14.4901,14.5547,1098800.0
2010-02-02 09:30:00,20.27,20.33,20.03,20.27,295300.0,14.5547,14.5978,14.3824,14.5547,295300.0
2010-02-02 10:00:00,20.27,20.5,20.22,20.48,339100.0,14.5547,14.7199,14.5188,14.7055,339100.0
2010-02-02 10:30:00,20.48,20.54,20.39,20.54,415300.0,14.7055,14.7486,14.6409,14.7486,415300.0
2010-02-02 11:00:00,20.54,20.63,20.47,20.57,223300.0,14.7486,14.8132,14.6983,14.7702,223300.0
2010-02-02 11:30:00,20.58,20.6,20.52,20.59,285000.0,14.7773,14.7917,14.7342,14.7845,285000.0
2010-02-02 12:00:00,20.58,20.65,20.54,20.6,411400.0,14.7773,14.8276,14.7486,14.7917,411400.0
2010-02-02 12:30:00,20.61,20.64,20.56,20.64,268800.0,14.7989,14.8204,14.763,14.8204,268800.0
2010-02-02 13:00:00,20.64,20.65,20.57,20.59,254700.0,14.8204,14.8276,14.7702,14.7845,254700.0
2010-02-02 13:30:00,20.59,20.65,20.58,20.62,302400.0,14.7845,14.8276,14.7773,14.8061,302400.0
2010-02-02 14:00:00,20.63,20.74,20.59,20.7,550400.0,14.8132,14.8922,14.7845,14.8635,550400.0
2010-02-02 14:30:00,20.7,20.74,20.68,20.74,425900.0,14.8635,14.8922,14.8491,14.8922,425900.0
2010-02-02 15:00:00,20.73,20.79,20.72,20.76,321200.0,14.885,14.9281,14.8779,14.9066,321200.0
2010-02-02 15:30:00,20.77,20.83,20.75,20.81,861000.0,14.9138,14.9568,14.8994,14.9425,861000.0
2010-02-03 09:30:00,20.69,20.94,20.6,20.89,401900.0,14.8563,15.0358,14.7917,14.9999,401900.0
2010-02-03 10:00:00,20.88,20.93,20.79,20.82,364800.0,14.9927,15.0286,14.9281,14.9497,364800.0
2010-02-03 10:30:00,20.81,20.82,20.7,20.79,259700.0,14.9425,14.9497,14.8635,14.9281,259700.0
2010-02-03 11:00:00,20.78,20.97,20.78,20.93,385700.0,14.9209,15.0574,14.9209,15.0286,385700.0
2010-02-03 11:30:00,20.94,20.98,20.82,20.83,237600.0,15.0358,15.0645,14.9497,14.9568,237600.0
2010-02-03 12:00:00,20.83,20.92,20.83,20.86,227000.0,14.9568,15.0215,14.9568,14.9784,227000.0
2010-02-03 12:30:00,20.86,20.92,20.86,20.9,186800.0,14.9784,15.0215,14.9784,15.0071,186800.0
2010-02-03 13:00:00,20.9,20.97,20.87,20.89,217200.0,15.0071,15.0574,14.9856,14.9999,217200.0
2010-02-03 13:30:00,20.9,20.91,20.81,20.85,318300.0,15.0071,15.0143,14.9425,14.9712,318300.0
2010-02-03 14:00:00,20.85,20.89,20.82,20.88,205500.0,14.9712,14.9999,14.9497,14.9927,205500.0
2010-02-03 14:30:00,20.87,20.89,20.84,20.84,239500.0,14.9856,14.9999,14.964,14.964,239500.0
2010-02-03 15:00:00,20.84,20.91,20.84,20.89,280600.0,14.964,15.0143,14.964,14.9999,280600.0
2010-02-03 15:30:00,20.89,20.96,20.88,20.92,524300.0,14.9999,15.0502,14.9927,15.0215,524300.0
2010-02-04 09:30:00,20.59,20.87,20.31,20.39,501600.0,14.7845,14.9856,14.5835,14.6409,501600.0
2010-02-04 10:00:00,20.38,20.48,20.3,20.36,341700.0,14.6337,14.7055,14.5763,14.6194,341700.0
2010-02-04 10:30:00,20.37,20.48,20.28,20.39,425500.0,14.6265,14.7055,14.5619,14.6409,425500.0
2010-02-04 11:00:00,20.38,20.43,20.24,20.27,450600.0,14.6337,14.6696,14.5332,14.5547,450600.0
2010-02-04 11:30:00,20.27,20.36,20.16,20.2,456400.0,14.5547,14.6194,14.4758,14.5045,456400.0
2010-02-04 12:00:00,20.21,20.28,20.18,20.18,293700.0,14.5117,14.5619,14.4901,14.4901,293700.0
2010-02-04 12:30:00,20.18,20.23,20.02,20.22,272500.0,14.4901,14.526,14.3752,14.5188,272500.0
2010-02-04 13:00:00,20.22,20.28,20.21,20.27,135500.0,14.5188,14.5619,14.5117,14.5547,135500.0
2010-02-04 13:30:00,20.27,20.27,20.17,20.21,248000.0,14.5547,14.5547,14.4829,14.5117,248000.0
2010-02-04 14:00:00,20.21,20.26,20.18,20.19,291700.0,14.5117,14.5476,14.4901,14.4973,291700.0
2010-02-04 14:30:00,20.18,20.22,20.15,20.16,235400.0,14.4901,14.5188,14.4686,14.4758,235400.0
2010-02-04 15:00:00,20.17,20.18,20.02,20.07,376000.0,14.4829,14.4901,14.3752,14.4111,376000.0
2010-02-04 15:30:00,20.06,20.11,20.02,20.03,647500.0,14.4039,14.4399,14.3752,14.3824,647500.0
2010-02-05 09:30:00,20.03,20.27,19.82,19.88,474200.0,14.3824,14.5547,14.2316,14.2747,474200.0
2010-02-05 10:00:00,19.89,19.98,19.75,19.95,348800.0,14.2819,14.3465,14.1814,14.325,348800.0
2010-02-05 10:30:00,19.95,20.04,19.84,19.86,373800.0,14.325,14.3896,14.246,14.2603,373800.0
2010-02-05 11:00:00,19.86,19.98,19.79,19.92,290900.0,14.2603,14.3465,14.2101,14.3034,290900.0
2010-02-05 11:30:00,19.92,19.99,19.87,19.95,558500.0,14.3034,14.3537,14.2675,14.325,558500.0
2010-02-05 12:00:00,19.95,20.17,19.93,20.17,506700.0,14.325,14.4829,14.3106,14.4829,506700.0
2010-02-05 12:30:00,20.16,20.17,20.03,20.05,376600.0,14.4758,14.4829,14.3824,14.3968,376600.0
2010-02-05 13:00:00,20.06,20.07,19.92,20.0,552500.0,14.4039,14.4111,14.3034,14.3609,552500.0
2010-02-05 13:30:00,20.0,20.01,19.67,19.68,561100.0,14.3609,14.368,14.1239,14.1311,561100.0
2010-02-05 14:00:00,19.68,19.86,19.67,19.84,420000.0,14.1311,14.2603,14.1239,14.246,420000.0
2010-02-05 14:30:00,19.84,19.92,19.83,19.84,381100.0,14.246,14.3034,14.2388,14.246,381100.0
2010-02-05 15:00:00,19.84,20.15,19.84,20.05,520600.0,14.246,14.4686,14.246,14.3968,520600.0
2010-02-05 15:30:00,20.06,20.13,19.98,20.09,757900.0,14.4039,14.4542,14.3465,14.4255,757900.0
2010-02-08 09:30:00,20.17,20.57,20.17,20.45,1000000.0,14.4829,14.7702,14.4829,14.684,1000000.0
2010-02-08 10:00:00,20.45,20.55,20.43,20.45,750200.0,14.684,14.7558,14.6696,14.684,750200.0
2010-02-08 10:30:00,20.46,20.51,20.39,20.46,461400.0,14.6912,14.7271,14.6409,14.6912,461400.0
2010-02-08 11:00:00,20.46,20.5,20.41,20.41,251800.0,14.6912,14.7199,14.6553,14.6553,251800.0
2010-02-08 11:30:00,20.41,20.46,20.32,20.38,336100.0,14.6553,14.6912,14.5906,14.6337,336100.0
2010-02-08 12:00:00,20.39,20.39,20.3,20.34,167300.0,14.6409,14.6409,14.5763,14.605,167300.0
2010-02-08 12:30:00,20.34,20.35,20.27,20.32,141300.0,14.605,14.6122,14.5547,14.5906,141300.0
2010-02-08 13:00:00,20.32,20.33,20.16,20.21,208300.0,14.5906,14.5978,14.4758,14.5117,208300.0
2010-02-08 13:30:00,20.22,20.22,20.09,20.14,220600.0,14.5188,14.5188,14.4255,14.4614,220600.0
2010-02-08 14:00:00,20.13,20.21,20.13,20.19,181100.0,14.4542,14.5117,14.4542,14.4973,181100.0
2010-02-08 14:30:00,20.2,20.24,20.16,20.19,201300.0,14.5045,14.5332,14.4758,14.4973,201300.0
2010-02-08 15:00:00,20.18,20.2,20.02,20.05,300500.0,14.4901,14.5045,14.3752,14.3968,300500.0
2010-02-08 15:30:00,20.06,20.14,20.05,20.06,766100.0,14.4039,14.4614,14.3968,14.4039,766100.0
2010-02-09 09:30:00,20.35,20.51,20.15,20.3,254600.0,14.6122,14.7271,14.4686,14.5763,254600.0
2010-02-09 10:00:00,20.3,20.5,20.23,20.42,539700.0,14.5763,14.7199,14.526,14.6624,539700.0
2010-02-09 10:30:00,20.42,20.47,20.34,20.36,525500.0,14.6624,14.6983,14.605,14.6194,525500.0
2010-02-09 11:00:00,20.37,20.41,20.27,20.36,337100.0,14.6265,14.6553,14.5547,14.6194,337100.0
2010-02-09 11:30:00,20.36,20.58,20.34,20.52,485400.0,14.6194,14.7773,14.605,14.7342,485400.0
2010-02-09 12:00:00,20.53,20.63,20.47,20.57,374100.0,14.7414,14.8132,14.6983,14.7702,374100.0
2010-02-09 12:30:00,20.58,20.61,20.44,20.48,461200.0,14.7773,14.7989,14.6768,14.7055,461200.0
2010-02-09 13:00:00,20.48,20.54,20.44,20.47,211400.0,14.7055,14.7486,14.6768,14.6983,211400.0
2010-02-09 13:30:00,20.47,20.53,20.47,20.49,191200.0,14.6983,14.7414,14.6983,14.7127,191200.0
2010-02-09 14:00:00,20.5,20.5,20.4,20.45,135800.0,14.7199,14.7199,14.6481,14.684,135800.0
2010-02-09 14:30:00,20.45,20.5,20.44,20.45,214100.0,14.684,14.7199,14.6768,14.684,214100.0
2010-02-09 15:00:00,20.45,20.57,20.44,20.56,227500.0,14.684,14.7702,14.6768,14.763,227500.0
2010-02-09 15:30:00,20.57,20.64,20.51,20.51,767300.0,14.7702,14.8204,14.7271,14.7271,767300.0
2010-02-10 09:30:00,20.55,20.62,20.34,20.46,293900.0,14.7558,14.8061,14.605,14.6912,293900.0
2010-02-10 10:00:00,20.45,20.45,20.2,20.27,278600.0,14.684,14.684,14.5045,14.5547,278600.0
2010-02-10 10:30:00,20.26,20.38,20.17,20.37,265600.0,14.5476,14.6337,14.4829,14.6265,265600.0
2010-02-10 11:00:00,20.38,20.38,20.24,20.27,277900.0,14.6337,14.6337,14.5332,14.5547,277900.0
2010-02-10 11:30:00,20.28,20.33,20.1,20.14,584400.0,14.5619,14.5978,14.4327,14.4614,584400.0
2010-02-10 12:00:00,20.13,20.21,20.12,20.19,306600.0,14.4542,14.5117,14.447,14.4973,306600.0
2010-02-10 12:30:00,20.2,20.23,20.19,20.21,190900.0,14.5045,14.526,14.4973,14.5117,190900.0
2010-02-10 13:00:00,20.22,20.27,20.2,20.27,186300.0,14.5188,14.5547,14.5045,14.5547,186300.0
2010-02-10 13:30:00,20.27,20.33,20.25,20.32,242700.0,14.5547,14.5978,14.5404,14.5906,242700.0
2010-02-10 14:00:00,20.33,20.38,20.28,20.28,354700.0,14.5978,14.6337,14.5619,14.5619,354700.0
2010-02-10 14:30:00,20.29,20.34,20.25,20.33,191600.0,14.5691,14.605,14.5404,14.5978,191600.0
2010-02-10 15:00:00,20.32,20.36,20.3,20.35,312800.0,14.5906,14.6194,14.5763,14.6122,312800.0
2010-02-10 15:30:00,20.35,20.35,20.21,20.26,678500.0,14.6122,14.6122,14.5117,14.5476,678500.0
2010-02-11 09:30:00,20.19,20.4,19.86,19.88,379600.0,14.4973,14.6481,14.2603,14.2747,379600.0
2010-02-11 10:00:00,19.87,20.19,19.81,20.19,291900.0,14.2675,14.4973,14.2244,14.4973,291900.0
2010-02-11 10:30:00,20.19,20.37,20.13,20.32,551700.0,14.4973,14.6265,14.4542,14.5906,551700.0
2010-02-11 11:00:00,20.32,20.46,20.26,20.44,417500.0,14.5906,14.6912,14.5476,14.6768,417500.0
2010-02-11 11:30:00,20.44,20.49,20.38,20.46,354300.0,14.6768,14.7127,14.6337,14.6912,354300.0
2010-02-11 12:00:00,20.47,20.53,20.47,20.52,256100.0,14.6983,14.7414,14.6983,14.7342,256100.0
2010-02-11 12:30:00,20.52,20.53,20.48,20.49,233800.0,14.7342,14.7414,14.7055,14.7127,233800.0
2010-02-11 13:00:00,20.49,20.55,20.47,20.54,196900.0,14.7127,14.7558,14.6983,14.7486,196900.0
2010-02-11 13:30:00,20.54,20.57,20.51,20.56,146500.0,14.7486,14.7702,14.7271,14.763,146500.0
2010-02-11 14:00:00,20.57,20.59,20.55,20.56,216200.0,14.7702,14.7845,14.7558,14.763,216200.0
2010-02-11 14:30:00,20.57,20.57,20.48,20.52,219000.0,14.7702,14.7702,14.7055,14.7342,219000.0
2010-02-11 15:00:00,20.51,20.59,20.51,20.54,282400.0,14.7271,14.7845,14.7271,14.7486,282400.0
2010-02-11 15:30:00,20.54,20.62,20.53,20.6,933100.0,14.7486,14.8061,14.7414,14.7917,933100.0
2010-02-12 09:30:00,20.39,20.68,20.3,20.68,497300.0,14.6409,14.8491,14.5763,14.8491,497300.0
2010-02-12 10:00:00,20.67,20.78,20.57,20.76,593600.0,14.842,14.9209,14.7702,14.9066,593600.0
2010-02-12 10:30:00,20.76,20.81,20.73,20.77,414800.0,14.9066,14.9425,14.885,14.9138,414800.0
2010-02-12 11:00:00,20.76,20.77,20.6,20.61,301300.0,14.9066,14.9138,14.7917,14.7989,301300.0
2010-02-12 11:30:00,20.6,20.74,20.59,20.72,134100.0,14.7917,14.8922,14.7845,14.8779,134100.0
2010-02-12 12:00:00,20.71,20.87,20.71,20.83,215000.0,14.8707,14.9856,14.8707,14.9568,215000.0
2010-02-12 12:30:00,20.83,20.85,20.78,20.82,292600.0,14.9568,14.9712,14.9209,14.9497,292600.0
2010-02-12 13:00:00,20.81,20.85,20.71,20.84,388900.0,14.9425,14.9712,14.8707,14.964,388900.0
2010-02-12 13:30:00,20.85,20.89,20.77,20.82,295700.0,14.9712,14.9999,14.9138,14.9497,295700.0
2010-02-12 14:00:00,20.82,20.9,20.8,20.86,410900.0,14.9497,15.0071,14.9353,14.9784,410900.0
2010-02-12 14:30:00,20.86,20.99,20.84,20.88,435500.0,14.9784,15.0717,14.964,14.9927,435500.0
2010-02-12 15:00:00,20.88,20.96,20.86,20.91,858500.0,14.9927,15.0502,14.9784,15.0143,858500.0
2010-02-12 15:30:00,20.91,21.03,20.9,20.99,1375400.0,15.0143,15.1005,15.0071,15.0717,1375400.0
2010-02-16 09:30:00,21.23,21.38,21.02,21.12,433700.0,15.2441,15.3518,15.0933,15.1651,433700.0
2010-02-16 10:00:00,21.11,21.15,21.09,21.12,368500.0,15.1579,15.1866,15.1435,15.1651,368500.0
2010-02-16 10:30:00,21.12,21.22,21.12,21.13,271100.0,15.1651,15.2369,15.1651,15.1723,271100.0
2010-02-16 11:00:00,21.13,21.2,21.13,21.19,176700.0,15.1723,15.2225,15.1723,15.2153,176700.0
2010-02-16 11:30:00,21.2,21.2,21.12,21.18,216300.0,15.2225,15.2225,15.1651,15.2082,216300.0
2010-02-16 12:00:00,21.18,21.18,21.12,21.13,162300.0,15.2082,15.2082,15.1651,15.1723,162300.0
2010-02-16 12:30:00,21.13,21.21,21.11,21.21,283600.0,15.1723,15.2297,15.1579,15.2297,283600.0
2010-02-16 13:00:00,21.21,21.21,21.19,21.19,242400.0,15.2297,15.2297,15.2153,15.2153,242400.0
2010-02-16 13:30:00,21.19,21.2,21.19,21.2,135100.0,15.2153,15.2225,15.2153,15.2225,135100.0
2010-02-16 14:00:00,21.2,21.2,21.15,21.17,361600.0,15.2225,15.2225,15.1866,15.201,361600.0
2010-02-16 14:30:00,21.16,21.19,21.14,21.16,340800.0,15.1938,15.2153,15.1794,15.1938,340800.0
2010-02-16 15:00:00,21.16,21.27,21.15,21.23,641000.0,15.1938,15.2728,15.1866,15.2441,641000.0
2010-02-16 15:30:00,21.23,21.28,21.22,21.25,1163300.0,15.2441,15.28,15.2369,15.2584,1163300.0
2010-02-17 09:30:00,21.52,21.52,21.01,21.34,1684100.0,15.4523,15.4523,15.0861,15.323,1684100.0
2010-02-17 10:00:00,21.35,21.35,21.23,21.25,591600.0,15.3302,15.3302,15.2441,15.2584,591600.0
2010-02-17 10:30:00,21.25,21.32,21.23,21.32,390800.0,15.2584,15.3087,15.2441,15.3087,390800.0
2010-02-17 11:00:00,21.31,21.36,21.25,21.32,385200.0,15.3015,15.3374,15.2584,15.3087,385200.0
2010-02-17 11:30:00,21.32,21.45,21.3,21.45,556700.0,15.3087,15.402,15.2943,15.402,556700.0
2010-02-17 12:00:00,21.44,21.54,21.43,21.54,430000.0,15.3948,15.4667,15.3877,15.4667,430000.0
2010-02-17 12:30:00,21.54,21.63,21.53,21.58,428000.0,15.4667,15.5313,15.4595,15.4954,428000.0
2010-02-17 13:00:00,21.58,21.59,21.5,21.58,363200.0,15.4954,15.5026,15.4379,15.4954,363200.0
2010-02-17 13:30:00,21.59,21.67,21.57,21.67,431800.0,15.5026,15.56,15.4882,15.56,431800.0
2010-02-17 14:00:00,21.66,21.72,21.57,21.59,899400.0,15.5528,15.5959,15.4882,15.5026,899400.0
2010-02-17 14:30:00,21.59,21.61,21.57,21.6,519300.0,15.5026,15.5169,15.4882,15.5097,519300.0
2010-02-17 15:00:00,21.59,21.61,21.57,21.58,766900.0,15.5026,15.5169,15.4882,15.4954,766900.0
2010-02-17 15:30:00,21.59,21.59,21.54,21.56,916100.0,15.5026,15.5026,15.4667,15.481,916100.0
2010-02-18 09:30:00,21.66,21.7,21.61,21.66,380500.0,15.5528,15.5815,15.5169,15.5528,380500.0
2010-02-18 10:00:00,21.67,21.74,21.57,21.63,548200.0,15.56,15.6103,15.4882,15.5313,548200.0
2010-02-18 10:30:00,21.63,21.65,21.61,21.62,270800.0,15.5313,15.5456,15.5169,15.5241,270800.0
2010-02-18 11:00:00,21.61,21.7,21.61,21.66,208400.0,15.5169,15.5815,15.5169,15.5528,208400.0
2010-02-18 11:30:00,21.65,21.75,21.63,21.75,380700.0,15.5456,15.6174,15.5313,15.6174,380700.0
2010-02-18 12:00:00,21.75,21.88,21.74,21.87,231500.0,15.6174,15.7108,15.6103,15.7036,231500.0
2010-02-18 12:30:00,21.87,21.88,21.73,21.74,347600.0,15.7036,15.7108,15.6031,15.6103,347600.0
2010-02-18 13:00:00,21.74,21.74,21.73,21.74,81800.0,15.6103,15.6103,15.6031,15.6103,81800.0
2010-02-18 13:30:00,21.74,21.76,21.73,21.75,222900.0,15.6103,15.6246,15.6031,15.6174,222900.0
2010-02-18 14:00:00,21.76,21.87,21.75,21.8,237000.0,15.6246,15.7036,15.6174,15.6533,237000.0
2010-02-18 14:30:00,21.8,21.87,21.73,21.76,527000.0,15.6533,15.7036,15.6031,15.6246,527000.0
2010-02-18 15:00:00,21.76,21.82,21.76,21.82,520800.0,15.6246,15.6677,15.6246,15.6677,520800.0
2010-02-18 15:30:00,21.81,21.92,21.81,21.9,906200.0,15.6605,15.7395,15.6605,15.7251,906200.0
2010-02-19 09:30:00,22.0,22.0,21.8,21.85,515200.0,15.797,15.797,15.6533,15.6892,515200.0
2010-02-19 10:00:00,21.84,21.99,21.84,21.95,627200.0,15.6821,15.7898,15.6821,15.7611,627200.0
2010-02-19 10:30:00,21.95,22.0,21.93,21.99,295600.0,15.7611,15.797,15.7467,15.7898,295600.0
2010-02-19 11:00:00,21.99,22.0,21.9,21.95,410800.0,15.7898,15.797,15.7251,15.7611,410800.0
2010-02-19 11:30:00,21.94,21.94,21.82,21.9,312700.0,15.7539,15.7539,15.6677,15.7251,312700.0
2010-02-19 12:00:00,21.9,21.97,21.86,21.94,186000.0,15.7251,15.7754,15.6964,15.7539,186000.0
2010-02-19 12:30:00,21.94,21.95,21.91,21.92,122800.0,15.7539,15.7611,15.7323,15.7395,122800.0
2010-02-19 13:00:00,21.93,21.95,21.9,21.92,394600.0,15.7467,15.7611,15.7251,15.7395,394600.0
2010-02-19 13:30:00,21.92,21.93,21.9,21.92,327700.0,15.7395,15.7467,15.7251,15.7395,327700.0
2010-02-19 14:00:00,21.91,21.92,21.84,21.84,193900.0,15.7323,15.7395,15.6821,15.6821,193900.0
2010-02-19 14:30:00,21.84,21.84,21.75,21.76,388600.0,15.6821,15.6821,15.6174,15.6246,388600.0
2010-02-19 15:00:00,21.75,21.76,21.66,21.66,347600.0,15.6174,15.6246,15.5528,15.5528,347600.0
2010-02-19 15:30:00,21.67,21.8,21.66,21.78,1044300.0,15.56,15.6533,15.5528,15.639,1044300.0
2010-02-22 09:30:00,21.9,21.94,21.7,21.7,259700.0,15.7251,15.7539,15.5815,15.5815,259700.0
2010-02-22 10:00:00,21.7,21.76,21.6,21.72,239600.0,15.5815,15.6246,15.5097,15.5959,239600.0
2010-02-22 10:30:00,21.71,21.74,21.68,21.73,238300.0,15.5887,15.6103,15.5672,15.6031,238300.0
2010-02-22 11:00:00,21.73,21.74,21.64,21.66,138000.0,15.6031,15.6103,15.5385,15.5528,138000.0
2010-02-22 11:30:00,21.66,21.68,21.64,21.64,106200.0,15.5528,15.5672,15.5385,15.5385,106200.0
2010-02-22 12:00:00,21.64,21.7,21.64,21.68,133900.0,15.5385,15.5815,15.5385,15.5672,133900.0
2010-02-22 12:30:00,21.68,21.76,21.68,21.72,171700.0,15.5672,15.6246,15.5672,15.5959,171700.0
2010-02-22 13:00:00,21.72,21.73,21.65,21.67,118200.0,15.5959,15.6031,15.5456,15.56,118200.0
2010-02-22 13:30:00,21.67,21.73,21.66,21.7,92100.0,15.56,15.6031,15.5528,15.5815,92100.0
2010-02-22 14:00:00,21.7,21.7,21.63,21.64,245300.0,15.5815,15.5815,15.5313,15.5385,245300.0
2010-02-22 14:30:00,21.64,21.65,21.61,21.61,256100.0,15.5385,15.5456,15.5169,15.5169,256100.0
2010-02-22 15:00:00,21.62,21.7,21.61,21.69,244900.0,15.5241,15.5815,15.5169,15.5744,244900.0
2010-02-22 15:30:00,21.69,21.7,21.52,21.58,1006800.0,15.5744,15.5815,15.4523,15.4954,1006800.0
2010-02-23 09:30:00,21.64,21.87,21.62,21.82,411000.0,15.5385,15.7036,15.5241,15.6677,411000.0
2010-02-23 10:00:00,21.81,21.82,21.55,21.6,628900.0,15.6605,15.6677,15.4738,15.5097,628900.0
2010-02-23 10:30:00,21.6,21.66,21.55,21.66,389500.0,15.5097,15.5528,15.4738,15.5528,389500.0
2010-02-23 11:00:00,21.66,21.73,21.61,21.66,418100.0,15.5528,15.6031,15.5169,15.5528,418100.0
2010-02-23 11:30:00,21.67,21.76,21.66,21.75,303800.0,15.56,15.6246,15.5528,15.6174,303800.0
2010-02-23 12:00:00,21.74,21.76,21.65,21.65,323000.0,15.6103,15.6246,15.5456,15.5456,323000.0
2010-02-23 12:30:00,21.65,21.69,21.62,21.65,225400.0,15.5456,15.5744,15.5241,15.5456,225400.0
2010-02-23 13:00:00,21.65,21.76,21.62,21.76,242400.0,15.5456,15.6246,15.5241,15.6246,242400.0
2010-02-23 13:30:00,21.76,21.77,21.63,21.64,572700.0,15.6246,15.6318,15.5313,15.5385,572700.0
2010-02-23 14:00:00,21.64,21.77,21.61,21.77,338700.0,15.5385,15.6318,15.5169,15.6318,338700.0
2010-02-23 14:30:00,21.77,21.86,21.75,21.8,611900.0,15.6318,15.6964,15.6174,15.6533,611900.0
2010-02-23 15:00:00,21.8,21.84,21.77,21.82,433400.0,15.6533,15.6821,15.6318,15.6677,433400.0
2010-02-23 15:30:00,21.81,21.82,21.79,21.81,969700.0,15.6605,15.6677,15.6462,15.6605,969700.0
2010-02-24 09:30:00,21.81,22.07,21.77,21.77,325700.0,15.6605,15.8472,15.6318,15.6318,325700.0
2010-02-24 10:00:00,21.77,21.89,21.74,21.82,548100.0,15.6318,15.718,15.6103,15.6677,548100.0
2010-02-24 10:30:00,21.81,22.0,21.79,21.99,282000.0,15.6605,15.797,15.6462,15.7898,282000.0
2010-02-24 11:00:00,21.99,22.03,21.97,22.0,481200.0,15.7898,15.8185,15.7754,15.797,481200.0
2010-02-24 11:30:00,22.0,22.0,21.94,21.98,217200.0,15.797,15.797,15.7539,15.7826,217200.0
2010-02-24 12:00:00,21.99,22.0,21.9,21.91,234500.0,15.7898,15.797,15.7251,15.7323,234500.0
2010-02-24 12:30:00,21.91,22.0,21.9,22.0,80800.0,15.7323,15.797,15.7251,15.797,80800.0
2010-02-24 13:00:00,22.0,22.0,21.99,22.0,82700.0,15.797,15.797,15.7898,15.797,82700.0
2010-02-24 13:30:00,22.0,22.0,21.96,21.99,116600.0,15.797,15.797,15.7682,15.7898,116600.0
2010-02-24 14:00:00,21.99,22.0,21.95,21.98,178100.0,15.7898,15.797,15.7611,15.7826,178100.0
2010-02-24 14:30:00,21.97,21.98,21.89,21.95,176800.0,15.7754,15.7826,15.718,15.7611,176800.0
2010-02-24 15:00:00,21.94,21.98,21.92,21.97,156100.0,15.7539,15.7826,15.7395,15.7754,156100.0
2010-02-24 15:30:00,21.97,22.01,21.95,22.0,981000.0,15.7754,15.8041,15.7611,15.797,981000.0
2010-02-25 09:30:00,21.66,21.86,21.62,21.77,407100.0,15.5528,15.6964,15.5241,15.6318,407100.0
2010-02-25 10:00:00,21.77,21.83,21.74,21.76,434200.0,15.6318,15.6749,15.6103,15.6246,434200.0
2010-02-25 10:30:00,21.76,21.79,21.73,21.75,273900.0,15.6246,15.6462,15.6031,15.6174,273900.0
2010-02-25 11:00:00,21.74,21.79,21.72,21.77,259200.0,15.6103,15.6462,15.5959,15.6318,259200.0
2010-02-25 11:30:00,21.77,21.84,21.74,21.84,506800.0,15.6318,15.6821,15.6103,15.6821,506800.0
2010-02-25 12:00:00,21.84,21.87,21.76,21.77,167200.0,15.6821,15.7036,15.6246,15.6318,167200.0
2010-02-25 12:30:00,21.77,21.77,21.73,21.74,234900.0,15.6318,15.6318,15.6031,15.6103,234900.0
2010-02-25 13:00:00,21.75,21.76,21.73,21.75,163900.0,15.6174,15.6246,15.6031,15.6174,163900.0
2010-02-25 13:30:00,21.76,21.98,21.76,21.98,332800.0,15.6246,15.7826,15.6246,15.7826,332800.0
2010-02-25 14:00:00,21.99,22.01,21.86,21.92,512100.0,15.7898,15.8041,15.6964,15.7395,512100.0
2010-02-25 14:30:00,21.92,22.03,21.92,22.03,507400.0,15.7395,15.8185,15.7395,15.8185,507400.0
2010-02-25 15:00:00,22.02,22.12,22.02,22.04,503200.0,15.8113,15.8831,15.8113,15.8257,503200.0
2010-02-25 15:30:00,22.04,22.13,22.03,22.08,1048400.0,15.8257,15.8903,15.8185,15.8544,1048400.0
2010-02-26 09:30:00,22.05,22.15,21.93,21.96,300000.0,15.8329,15.9047,15.7467,15.7682,300000.0
2010-02-26 10:00:00,21.97,22.0,21.84,21.9,257400.0,15.7754,15.797,15.6821,15.7251,257400.0
2010-02-26 10:30:00,21.9,22.01,21.9,21.97,123800.0,15.7251,15.8041,15.7251,15.7754,123800.0
2010-02-26 11:00:00,21.97,22.09,21.95,22.05,141700.0,15.7754,15.8616,15.7611,15.8329,141700.0
2010-02-26 11:30:00,22.04,22.09,22.0,22.0,120800.0,15.8257,15.8616,15.797,15.797,120800.0
2010-02-26 12:00:00,22.01,22.01,21.89,21.96,118700.0,15.8041,15.8041,15.718,15.7682,118700.0
2010-02-26 12:30:00,21.95,21.97,21.89,21.95,88700.0,15.7611,15.7754,15.718,15.7611,88700.0
2010-02-26 13:00:00,21.94,21.96,21.9,21.96,98500.0,15.7539,15.7682,15.7251,15.7682,98500.0
2010-02-26 13:30:00,21.96,22.0,21.94,22.0,368100.0,15.7682,15.797,15.7539,15.797,368100.0
2010-02-26 14:00:00,22.0,22.04,21.99,22.03,242400.0,15.797,15.8257,15.7898,15.8185,242400.0
2010-02-26 14:30:00,22.04,22.04,22.0,22.02,226400.0,15.8257,15.8257,15.797,15.8113,226400.0
2010-02-26 15:00:00,22.03,22.03,21.97,21.97,432500.0,15.8185,15.8185,15.7754,15.7754,432500.0
2010-02-26 15:30:00,21.98,22.01,21.95,21.99,645600.0,15.7826,15.8041,15.7611,15.7898,645600.0
2010-03-01 09:30:00,22.0,22.0,21.78,21.79,268600.0,15.797,15.797,15.639,15.6462,268600.0
2010-03-01 10:00:00,21.78,21.93,21.77,21.8,428200.0,15.639,15.7467,15.6318,15.6533,428200.0
2010-03-01 10:30:00,21.81,22.0,21.81,21.99,194400.0,15.6605,15.797,15.6605,15.7898,194400.0
2010-03-01 11:00:00,21.99,22.02,21.97,21.97,155400.0,15.7898,15.8113,15.7754,15.7754,155400.0
2010-03-01 11:30:00,21.98,22.01,21.93,21.95,167000.0,15.7826,15.8041,15.7467,15.7611,167000.0
2010-03-01 12:00:00,21.95,22.02,21.94,22.0,119600.0,15.7611,15.8113,15.7539,15.797,119600.0
2010-03-01 12:30:00,22.0,22.03,21.97,21.97,109700.0,15.797,15.8185,15.7754,15.7754,109700.0
2010-03-01 13:00:00,21.98,22.03,21.96,21.98,227900.0,15.7826,15.8185,15.7682,15.7826,227900.0
2010-03-01 13:30:00,21.98,22.01,21.97,22.0,147800.0,15.7826,15.8041,15.7754,15.797,147800.0
2010-03-01 14:00:00,22.01,22.05,21.99,22.04,133300.0,15.8041,15.8329,15.7898,15.8257,133300.0
2010-03-01 14:30:00,22.05,22.05,21.94,21.95,374200.0,15.8329,15.8329,15.7539,15.7611,374200.0
2010-03-01 15:00:00,21.96,22.0,21.89,21.98,241500.0,15.7682,15.797,15.718,15.7826,241500.0
2010-03-01 15:30:00,21.99,22.06,21.98,22.05,765100.0,15.7898,15.84,15.7826,15.8329,765100.0
2010-03-02 09:30:00,21.77,22.17,21.77,22.1,449800.0,15.6318,15.919,15.6318,15.8688,449800.0
2010-03-02 10:00:00,22.11,22.11,21.99,22.04,180600.0,15.8759,15.8759,15.7898,15.8257,180600.0
2010-03-02 10:30:00,22.05,22.07,21.94,21.96,256600.0,15.8329,15.8472,15.7539,15.7682,256600.0
2010-03-02 11:00:00,21.96,22.08,21.96,22.06,196200.0,15.7682,15.8544,15.7682,15.84,196200.0
2010-03-02 11:30:00,22.06,22.17,22.05,22.15,484000.0,15.84,15.919,15.8329,15.9047,484000.0
2010-03-02 12:00:00,22.15,22.16,22.07,22.1,200500.0,15.9047,15.9118,15.8472,15.8688,200500.0
2010-03-02 12:30:00,22.1,22.14,22.08,22.14,109600.0,15.8688,15.8975,15.8544,15.8975,109600.0
2010-03-02 13:00:00,22.13,22.16,22.13,22.15,101300.0,15.8903,15.9118,15.8903,15.9047,101300.0
2010-03-02 13:30:00,22.15,22.18,22.13,22.18,196500.0,15.9047,15.9262,15.8903,15.9262,196500.0
2010-03-02 14:00:00,22.18,22.25,22.17,22.24,199600.0,15.9262,15.9765,15.919,15.9693,199600.0
2010-03-02 14:30:00,22.25,22.25,22.2,22.22,160800.0,15.9765,15.9765,15.9406,15.9549,160800.0
2010-03-02 15:00:00,22.21,22.24,22.17,22.19,153700.0,15.9477,15.9693,15.919,15.9334,153700.0
2010-03-02 15:30:00,22.19,22.28,22.18,22.27,620900.0,15.9334,15.998,15.9262,15.9908,620900.0
2010-03-03 09:30:00,22.39,22.4,22.2,22.21,198200.0,16.077,16.0842,15.9406,15.9477,198200.0
2010-03-03 10:00:00,22.21,22.3,22.2,22.24,335000.0,15.9477,16.0124,15.9406,15.9693,335000.0
2010-03-03 10:30:00,22.23,22.34,22.23,22.28,171800.0,15.9621,16.0411,15.9621,15.998,171800.0
2010-03-03 11:00:00,22.27,22.32,22.25,22.29,124100.0,15.9908,16.0267,15.9765,16.0052,124100.0
2010-03-03 11:30:00,22.28,22.3,22.16,22.16,173200.0,15.998,16.0124,15.9118,15.9118,173200.0
2010-03-03 12:00:00,22.17,22.17,22.04,22.04,302900.0,15.919,15.919,15.8257,15.8257,302900.0
2010-03-03 12:30:00,22.04,22.05,21.89,21.9,433400.0,15.8257,15.8329,15.718,15.7251,433400.0
2010-03-03 13:00:00,21.9,22.0,21.89,21.96,259000.0,15.7251,15.797,15.718,15.7682,259000.0
2010-03-03 13:30:00,21.97,21.97,21.93,21.93,200200.0,15.7754,15.7754,15.7467,15.7467,200200.0
2010-03-03 14:00:00,21.94,22.0,21.93,22.0,384000.0,15.7539,15.797,15.7467,15.797,384000.0
2010-03-03 14:30:00,22.0,22.0,21.88,21.88,334800.0,15.797,15.797,15.7108,15.7108,334800.0
2010-03-03 15:00:00,21.88,21.94,21.84,21.93,293300.0,15.7108,15.7539,15.6821,15.7467,293300.0
2010-03-03 15:30:00,21.93,21.99,21.89,21.95,836800.0,15.7467,15.7898,15.718,15.7611,836800.0
2010-03-04 09:30:00,21.95,22.01,21.72,21.97,324000.0,15.7611,15.8041,15.5959,15.7754,324000.0
2010-03-04 10:00:00,21.96,21.99,21.93,21.99,255900.0,15.7682,15.7898,15.7467,15.7898,255900.0
2010-03-04 10:30:00,21.99,22.01,21.84,21.89,347500.0,15.7898,15.8041,15.6821,15.718,347500.0
2010-03-04 11:00:00,21.9,21.98,21.89,21.96,243500.0,15.7251,15.7826,15.718,15.7682,243500.0
2010-03-04 11:30:00,21.96,21.99,21.93,21.98,217800.0,15.7682,15.7898,15.7467,15.7826,217800.0
2010-03-04 12:00:00,21.98,22.02,21.97,22.02,115000.0,15.7826,15.8113,15.7754,15.8113,115000.0
2010-03-04 12:30:00,22.02,22.04,21.99,22.0,179000.0,15.8113,15.8257,15.7898,15.797,179000.0
2010-03-04 13:00:00,22.0,22.0,21.97,21.99,163800.0,15.797,15.797,15.7754,15.7898,163800.0
2010-03-04 13:30:00,21.98,21.99,21.96,21.97,178200.0,15.7826,15.7898,15.7682,15.7754,178200.0
2010-03-04 14:00:00,21.97,21.99,21.97,21.98,120800.0,15.7754,15.7898,15.7754,15.7826,120800.0
2010-03-04 14:30:00,21.98,22.0,21.96,21.98,355300.0,15.7826,15.797,15.7682,15.7826,355300.0
2010-03-04 15:00:00,21.98,22.03,21.97,22.02,191500.0,15.7826,15.8185,15.7754,15.8113,191500.0
2010-03-04 15:30:00,22.02,22.07,22.0,22.06,602300.0,15.8113,15.8472,15.797,15.84,602300.0
2010-03-05 09:30:00,22.25,22.37,22.02,22.37,547500.0,15.9765,16.0626,15.8113,16.0626,547500.0
2010-03-05 10:00:00,22.37,22.64,22.32,22.64,768700.0,16.0626,16.2565,16.0267,16.2565,768700.0
2010-03-05 10:30:00,22.64,22.72,22.47,22.48,666600.0,16.2565,16.3139,16.1344,16.1416,666600.0
2010-03-05 11:00:00,22.49,22.5,22.38,22.38,259500.0,16.1488,16.156,16.0698,16.0698,259500.0
2010-03-05 11:30:00,22.39,22.41,22.34,22.35,409000.0,16.077,16.0914,16.0411,16.0483,409000.0
2010-03-05 12:00:00,22.35,22.38,22.34,22.38,418800.0,16.0483,16.0698,16.0411,16.0698,418800.0
2010-03-05 12:30:00,22.38,22.43,22.35,22.38,321100.0,16.0698,16.1057,16.0483,16.0698,321100.0
2010-03-05 13:00:00,22.37,22.38,22.34,22.35,159700.0,16.0626,16.0698,16.0411,16.0483,159700.0
2010-03-05 13:30:00,22.35,22.38,22.32,22.37,247300.0,16.0483,16.0698,16.0267,16.0626,247300.0
2010-03-05 14:00:00,22.37,22.42,22.37,22.4,452400.0,16.0626,16.0985,16.0626,16.0842,452400.0
2010-03-05 14:30:00,22.4,22.44,22.37,22.44,338400.0,16.0842,16.1129,16.0626,16.1129,338400.0
2010-03-05 15:00:00,22.44,22.54,22.43,22.5,533000.0,16.1129,16.1847,16.1057,16.156,533000.0
2010-03-05 15:30:00,22.51,22.54,22.45,22.5,994500.0,16.1632,16.1847,16.1201,16.156,994500.0
2010-03-08 09:30:00,22.49,22.64,22.26,22.4,442000.0,16.1488,16.2565,15.9836,16.0842,442000.0
2010-03-08 10:00:00,22.4,22.42,22.3,22.37,483000.0,16.0842,16.0985,16.0124,16.0626,483000.0
2010-03-08 10:30:00,22.38,22.45,22.34,22.44,170700.0,16.0698,16.1201,16.0411,16.1129,170700.0
2010-03-08 11:00:00,22.45,22.45,22.4,22.41,122800.0,16.1201,16.1201,16.0842,16.0914,122800.0
2010-03-08 11:30:00,22.41,22.46,22.36,22.44,293800.0,16.0914,16.1273,16.0554,16.1129,293800.0
2010-03-08 12:00:00,22.44,22.48,22.42,22.48,108900.0,16.1129,16.1416,16.0985,16.1416,108900.0
2010-03-08 12:30:00,22.47,22.48,22.38,22.42,160800.0,16.1344,16.1416,16.0698,16.0985,160800.0
2010-03-08 13:00:00,22.41,22.47,22.41,22.47,63200.0,16.0914,16.1344,16.0914,16.1344,63200.0
2010-03-08 13:30:00,22.47,22.51,22.46,22.49,115000.0,16.1344,16.1632,16.1273,16.1488,115000.0
2010-03-08 14:00:00,22.5,22.51,22.43,22.43,74000.0,16.156,16.1632,16.1057,16.1057,74000.0
2010-03-08 14:30:00,22.43,22.47,22.43,22.47,97400.0,16.1057,16.1344,16.1057,16.1344,97400.0
2010-03-08 15:00:00,22.47,22.56,22.46,22.55,272600.0,16.1344,16.1991,16.1273,16.1919,272600.0
2010-03-08 15:30:00,22.55,22.61,22.53,22.59,876400.0,16.1919,16.235,16.1775,16.2206,876400.0
2010-03-09 09:30:00,22.94,22.99,22.55,22.64,524800.0,16.4719,16.5078,16.1919,16.2565,524800.0
2010-03-09 10:00:00,22.64,22.67,22.56,22.57,736400.0,16.2565,16.278,16.1991,16.2062,736400.0
2010-03-09 10:30:00,22.56,22.62,22.54,22.6,242800.0,16.1991,16.2421,16.1847,16.2278,242800.0
2010-03-09 11:00:00,22.6,22.61,22.49,22.61,350000.0,16.2278,16.235,16.1488,16.235,350000.0
2010-03-09 11:30:00,22.6,22.67,22.57,22.67,172200.0,16.2278,16.278,16.2062,16.278,172200.0
2010-03-09 12:00:00,22.67,22.75,22.66,22.74,139600.0,16.278,16.3355,16.2709,16.3283,139600.0
2010-03-09 12:30:00,22.75,22.75,22.72,22.74,170300.0,16.3355,16.3355,16.3139,16.3283,170300.0
2010-03-09 13:00:00,22.74,22.75,22.73,22.75,270100.0,16.3283,16.3355,16.3211,16.3355,270100.0
2010-03-09 13:30:00,22.74,22.77,22.72,22.73,318900.0,16.3283,16.3498,16.3139,16.3211,318900.0
2010-03-09 14:00:00,22.74,22.75,22.71,22.75,117700.0,16.3283,16.3355,16.3068,16.3355,117700.0
2010-03-09 14:30:00,22.75,22.75,22.67,22.68,190100.0,16.3355,16.3355,16.278,16.2852,190100.0
2010-03-09 15:00:00,22.68,22.68,22.5,22.53,546600.0,16.2852,16.2852,16.156,16.1775,546600.0
2010-03-09 15:30:00,22.54,22.61,22.52,22.6,709800.0,16.1847,16.235,16.1703,16.2278,709800.0
2010-03-10 09:30:00,22.81,22.82,22.58,22.65,261200.0,16.3786,16.3857,16.2134,16.2637,261200.0
2010-03-10 10:00:00,22.66,22.75,22.65,22.74,385500.0,16.2709,16.3355,16.2637,16.3283,385500.0
2010-03-10 10:30:00,22.75,22.79,22.69,22.69,444400.0,16.3355,16.3642,16.2924,16.2924,444400.0
2010-03-10 11:00:00,22.68,22.78,22.68,22.75,517200.0,16.2852,16.357,16.2852,16.3355,517200.0
2010-03-10 11:30:00,22.75,22.89,22.74,22.89,347500.0,16.3355,16.436,16.3283,16.436,347500.0
2010-03-10 12:00:00,22.88,22.89,22.77,22.81,484300.0,16.4288,16.436,16.3498,16.3786,484300.0
2010-03-10 12:30:00,22.8,22.88,22.78,22.88,556000.0,16.3714,16.4288,16.357,16.4288,556000.0
2010-03-10 13:00:00,22.88,22.88,22.79,22.82,720200.0,16.4288,16.4288,16.3642,16.3857,720200.0
2010-03-10 13:30:00,22.82,22.87,22.79,22.8,449100.0,16.3857,16.4217,16.3642,16.3714,449100.0
2010-03-10 14:00:00,22.8,22.88,22.79,22.85,463000.0,16.3714,16.4288,16.3642,16.4073,463000.0
2010-03-10 14:30:00,22.85,22.89,22.84,22.88,265300.0,16.4073,16.436,16.4001,16.4288,265300.0
2010-03-10 15:00:00,22.88,22.94,22.86,22.88,394400.0,16.4288,16.4719,16.4145,16.4288,394400.0
2010-03-10 15:30:00,22.87,22.89,22.84,22.88,674000.0,16.4217,16.436,16.4001,16.4288,674000.0
2010-03-11 09:30:00,22.75,22.88,22.65,22.79,442500.0,16.3355,16.4288,16.2637,16.3642,442500.0
2010-03-11 10:00:00,22.78,22.9,22.78,22.85,288600.0,16.357,16.4432,16.357,16.4073,288600.0
2010-03-11 10:30:00,22.85,22.9,22.8,22.88,687100.0,16.4073,16.4432,16.3714,16.4288,687100.0
2010-03-11 11:00:00,22.88,22.88,22.78,22.83,242800.0,16.4288,16.4288,16.357,16.3929,242800.0
2010-03-11 11:30:00,22.82,22.84,22.77,22.83,135200.0,16.3857,16.4001,16.3498,16.3929,135200.0
2010-03-11 12:00:00,22.84,22.85,22.82,22.82,137700.0,16.4001,16.4073,16.3857,16.3857,137700.0
2010-03-11 12:30:00,22.83,22.86,22.8,22.85,349600.0,16.3929,16.4145,16.3714,16.4073,349600.0
2010-03-11 13:00:00,22.84,22.85,22.79,22.8,84300.0,16.4001,16.4073,16.3642,16.3714,84300.0
2010-03-11 13:30:00,22.8,22.85,22.78,22.79,244100.0,16.3714,16.4073,16.357,16.3642,244100.0
2010-03-11 14:00:00,22.79,22.79,22.7,22.73,353000.0,16.3642,16.3642,16.2996,16.3211,353000.0
2010-03-11 14:30:00,22.72,22.73,22.68,22.73,276300.0,16.3139,16.3211,16.2852,16.3211,276300.0
2010-03-11 15:00:00,22.73,22.75,22.7,22.7,420800.0,16.3211,16.3355,16.2996,16.2996,420800.0
2010-03-11 15:30:00,22.7,22.82,22.7,22.81,927000.0,16.2996,16.3857,16.2996,16.3786,927000.0
2010-03-12 09:30:00,22.81,22.89,22.51,22.51,797100.0,16.3786,16.436,16.1632,16.1632,797100.0
2010-03-12 10:00:00,22.52,22.58,22.4,22.52,504000.0,16.1703,16.2134,16.0842,16.1703,504000.0
2010-03-12 10:30:00,22.52,22.57,22.45,22.45,253100.0,16.1703,16.2062,16.1201,16.1201,253100.0
2010-03-12 11:00:00,22.45,22.49,22.43,22.49,225800.0,16.1201,16.1488,16.1057,16.1488,225800.0
2010-03-12 11:30:00,22.49,22.54,22.47,22.54,168000.0,16.1488,16.1847,16.1344,16.1847,168000.0
2010-03-12 12:00:00,22.54,22.54,22.5,22.5,187000.0,16.1847,16.1847,16.156,16.156,187000.0
2010-03-12 12:30:00,22.51,22.54,22.42,22.54,206300.0,16.1632,16.1847,16.0985,16.1847,206300.0
2010-03-12 13:00:00,22.54,22.61,22.53,22.61,204600.0,16.1847,16.235,16.1775,16.235,204600.0
2010-03-12 13:30:00,22.61,22.68,22.6,22.68,300400.0,16.235,16.2852,16.2278,16.2852,300400.0
2010-03-12 14:00:00,22.68,22.71,22.66,22.68,221800.0,16.2852,16.3068,16.2709,16.2852,221800.0
2010-03-12 14:30:00,22.69,22.71,22.67,22.67,393900.0,16.2924,16.3068,16.278,16.278,393900.0
2010-03-12 15:00:00,22.68,22.71,22.67,22.7,509500.0,16.2852,16.3068,16.278,16.2996,509500.0
2010-03-12 15:30:00,22.69,22.77,22.69,22.76,628600.0,16.2924,16.3498,16.2924,16.3427,628600.0
2010-03-15 09:30:00,22.79,22.9,22.61,22.66,251100.0,16.3642,16.4432,16.235,16.2709,251100.0
2010-03-15 10:00:00,22.66,22.8,22.63,22.79,205500.0,16.2709,16.3714,16.2493,16.3642,205500.0
2010-03-15 10:30:00,22.79,22.8,22.68,22.8,272000.0,16.3642,16.3714,16.2852,16.3714,272000.0
2010-03-15 11:00:00,22.8,22.83,22.7,22.76,165600.0,16.3714,16.3929,16.2996,16.3427,165600.0
2010-03-15 11:30:00,22.76,22.76,22.66,22.73,149800.0,16.3427,16.3427,16.2709,16.3211,149800.0
2010-03-15 12:00:00,22.73,22.83,22.71,22.83,195700.0,16.3211,16.3929,16.3068,16.3929,195700.0
2010-03-15 12:30:00,22.82,22.82,22.77,22.81,154000.0,16.3857,16.3857,16.3498,16.3786,154000.0
2010-03-15 13:00:00,22.81,22.84,22.74,22.77,177500.0,16.3786,16.4001,16.3283,16.3498,177500.0
2010-03-15 13:30:00,22.76,22.81,22.75,22.75,399600.0,16.3427,16.3786,16.3355,16.3355,399600.0
2010-03-15 14:00:00,22.75,22.79,22.7,22.7,387200.0,16.3355,16.3642,16.2996,16.2996,387200.0
2010-03-15 14:30:00,22.7,22.77,22.68,22.73,255300.0,16.2996,16.3498,16.2852,16.3211,255300.0
2010-03-15 15:00:00,22.74,22.89,22.73,22.89,428500.0,16.3283,16.436,16.3211,16.436,428500.0
2010-03-15 15:30:00,22.88,22.97,22.88,22.94,918800.0,16.4288,16.4935,16.4288,16.4719,918800.0
2010-03-16 09:30:00,22.85,23.17,22.85,23.17,278300.0,16.4073,16.6371,16.4073,16.6371,278300.0
2010-03-16 10:00:00,23.17,23.24,23.14,23.23,382900.0,16.6371,16.6873,16.6155,16.6801,382900.0
2010-03-16 10:30:00,23.23,23.36,23.22,23.34,370400.0,16.6801,16.7735,16.673,16.7591,370400.0
2010-03-16 11:00:00,23.35,23.4,23.26,23.39,316600.0,16.7663,16.8022,16.7017,16.795,316600.0
2010-03-16 11:30:00,23.38,23.47,23.37,23.43,305800.0,16.7879,16.8525,16.7807,16.8238,305800.0
2010-03-16 12:00:00,23.43,23.44,23.34,23.36,196300.0,16.8238,16.8309,16.7591,16.7735,196300.0
2010-03-16 12:30:00,23.36,23.37,23.29,23.29,96000.0,16.7735,16.7807,16.7232,16.7232,96000.0
2010-03-16 13:00:00,23.29,23.3,23.21,23.21,158200.0,16.7232,16.7304,16.6658,16.6658,158200.0
2010-03-16 13:30:00,23.21,23.26,23.21,23.26,93700.0,16.6658,16.7017,16.6658,16.7017,93700.0
2010-03-16 14:00:00,23.25,23.32,23.22,23.31,231100.0,16.6945,16.7448,16.673,16.7376,231100.0
2010-03-16 14:30:00,23.32,23.32,23.14,23.18,839800.0,16.7448,16.7448,16.6155,16.6442,839800.0
2010-03-16 15:00:00,23.18,23.19,23.12,23.13,568900.0,16.6442,16.6514,16.6012,16.6083,568900.0
2010-03-16 15:30:00,23.13,23.14,23.06,23.14,1007900.0,16.6083,16.6155,16.5581,16.6155,1007900.0
2010-03-17 09:30:00,23.19,23.23,22.95,23.19,175400.0,16.6514,16.6801,16.4791,16.6514,175400.0
2010-03-17 10:00:00,23.19,23.2,23.08,23.12,197900.0,16.6514,16.6586,16.5724,16.6012,197900.0
2010-03-17 10:30:00,23.12,23.26,23.11,23.22,101600.0,16.6012,16.7017,16.594,16.673,101600.0
2010-03-17 11:00:00,23.22,23.33,23.19,23.31,85400.0,16.673,16.752,16.6514,16.7376,85400.0
2010-03-17 11:30:00,23.3,23.31,23.2,23.21,69400.0,16.7304,16.7376,16.6586,16.6658,69400.0
2010-03-17 12:00:00,23.21,23.25,23.18,23.2,69700.0,16.6658,16.6945,16.6442,16.6586,69700.0
2010-03-17 12:30:00,23.2,23.23,23.18,23.23,33100.0,16.6586,16.6801,16.6442,16.6801,33100.0
2010-03-17 13:00:00,23.22,23.26,23.17,23.24,335400.0,16.673,16.7017,16.6371,16.6873,335400.0
2010-03-17 13:30:00,23.25,23.33,23.25,23.27,121800.0,16.6945,16.752,16.6945,16.7089,121800.0
2010-03-17 14:00:00,23.27,23.28,23.24,23.25,75300.0,16.7089,16.716,16.6873,16.6945,75300.0
2010-03-17 14:30:00,23.25,23.25,23.16,23.17,117800.0,16.6945,16.6945,16.6299,16.6371,117800.0
2010-03-17 15:00:00,23.18,23.22,23.09,23.16,218400.0,16.6442,16.673,16.5796,16.6299,218400.0
2010-03-17 15:30:00,23.16,23.25,23.13,23.22,270300.0,16.6299,16.6945,16.6083,16.673,270300.0
2010-03-18 09:30:00,23.11,23.25,23.06,23.07,205300.0,16.594,16.6945,16.5581,16.5653,205300.0
2010-03-18 10:00:00,23.07,23.08,22.97,23.01,411400.0,16.5653,16.5724,16.4935,16.5222,411400.0
2010-03-18 10:30:00,23.0,23.13,22.99,23.13,222400.0,16.515,16.6083,16.5078,16.6083,222400.0
2010-03-18 11:00:00,23.13,23.24,23.1,23.11,189000.0,16.6083,16.6873,16.5868,16.594,189000.0
2010-03-18 11:30:00,23.11,23.13,23.04,23.05,221500.0,16.594,16.6083,16.5437,16.5509,221500.0
2010-03-18 12:00:00,23.05,23.1,23.03,23.1,207800.0,16.5509,16.5868,16.5365,16.5868,207800.0
2010-03-18 12:30:00,23.1,23.17,23.09,23.16,160900.0,16.5868,16.6371,16.5796,16.6299,160900.0
2010-03-18 13:00:00,23.16,23.22,23.16,23.22,126000.0,16.6299,16.673,16.6299,16.673,126000.0
2010-03-18 13:30:00,23.22,23.24,23.12,23.17,169100.0,16.673,16.6873,16.6012,16.6371,169100.0
2010-03-18 14:00:00,23.18,23.19,23.11,23.12,168900.0,16.6442,16.6514,16.594,16.6012,168900.0
2010-03-18 14:30:00,23.12,23.18,23.07,23.08,229300.0,16.6012,16.6442,16.5653,16.5724,229300.0
2010-03-18 15:00:00,23.09,23.15,23.08,23.15,213600.0,16.5796,16.6227,16.5724,16.6227,213600.0
2010-03-18 15:30:00,23.15,23.15,23.09,23.13,499700.0,16.6227,16.6227,16.5796,16.6083,499700.0
2010-03-19 09:30:00,23.41,23.47,22.51,23.23,1464700.0,16.8094,16.8525,16.1632,16.6801,1464700.0
2010-03-19 10:00:00,23.24,23.26,23.14,23.2,202500.0,16.6873,16.7017,16.6155,16.6586,202500.0
2010-03-19 10:30:00,23.2,23.24,23.14,23.22,196200.0,16.6586,16.6873,16.6155,16.673,196200.0
2010-03-19 11:00:00,23.22,23.25,23.16,23.24,370300.0,16.673,16.6945,16.6299,16.6873,370300.0
2010-03-19 11:30:00,23.24,23.3,23.22,23.24,271800.0,16.6873,16.7304,16.673,16.6873,271800.0
2010-03-19 12:00:00,23.24,23.29,23.2,23.21,193900.0,16.6873,16.7232,16.6586,16.6658,193900.0
2010-03-19 12:30:00,23.21,23.25,23.18,23.22,194800.0,16.6658,16.6945,16.6442,16.673,194800.0
2010-03-19 13:00:00,23.23,23.24,23.18,23.23,228800.0,16.6801,16.6873,16.6442,16.6801,228800.0
2010-03-19 13:30:00,23.22,23.25,23.22,23.25,146600.0,16.673,16.6945,16.673,16.6945,146600.0
2010-03-19 14:00:00,23.24,23.27,23.22,23.24,143500.0,16.6873,16.7089,16.673,16.6873,143500.0
2010-03-19 14:30:00,23.24,23.25,23.16,23.2,400700.0,16.6873,16.6945,16.6299,16.6586,400700.0
2010-03-19 15:00:00,23.2,23.24,23.17,23.19,418000.0,16.6586,16.6873,16.6371,16.6514,418000.0
2010-03-19 15:30:00,23.19,23.22,23.12,23.2,616200.0,16.6514,16.673,16.6012,16.6586,616200.0
2010-03-22 09:30:00,23.14,23.24,22.97,23.22,178000.0,16.6155,16.6873,16.4935,16.673,178000.0
2010-03-22 10:00:00,23.22,23.23,23.05,23.19,336400.0,16.673,16.6801,16.5509,16.6514,336400.0
2010-03-22 10:30:00,23.19,23.22,23.16,23.2,350700.0,16.6514,16.673,16.6299,16.6586,350700.0
2010-03-22 11:00:00,23.19,23.22,23.17,23.2,224100.0,16.6514,16.673,16.6371,16.6586,224100.0
2010-03-22 11:30:00,23.2,23.24,23.2,23.2,121200.0,16.6586,16.6873,16.6586,16.6586,121200.0
2010-03-22 12:00:00,23.2,23.21,23.12,23.14,156900.0,16.6586,16.6658,16.6012,16.6155,156900.0
2010-03-22 12:30:00,23.14,23.17,23.09,23.16,175200.0,16.6155,16.6371,16.5796,16.6299,175200.0
2010-03-22 13:00:00,23.15,23.29,23.15,23.26,108700.0,16.6227,16.7232,16.6227,16.7017,108700.0
2010-03-22 13:30:00,23.26,23.27,23.19,23.2,133300.0,16.7017,16.7089,16.6514,16.6586,133300.0
2010-03-22 14:00:00,23.2,23.22,23.18,23.2,116800.0,16.6586,16.673,16.6442,16.6586,116800.0
2010-03-22 14:30:00,23.2,23.25,23.19,23.24,417000.0,16.6586,16.6945,16.6514,16.6873,417000.0
2010-03-22 15:00:00,23.24,23.24,23.21,23.23,307000.0,16.6873,16.6873,16.6658,16.6801,307000.0
2010-03-22 15:30:00,23.24,23.28,23.23,23.28,938500.0,16.6873,16.716,16.6801,16.716,938500.0
2010-03-23 09:30:00,23.24,23.34,23.2,23.21,334900.0,16.6873,16.7591,16.6586,16.6658,334900.0
2010-03-23 10:00:00,23.21,23.24,23.12,23.22,355400.0,16.6658,16.6873,16.6012,16.673,355400.0
2010-03-23 10:30:00,23.22,23.23,23.07,23.14,220600.0,16.673,16.6801,16.5653,16.6155,220600.0
2010-03-23 11:00:00,23.14,23.14,23.04,23.04,261900.0,16.6155,16.6155,16.5437,16.5437,261900.0
2010-03-23 11:30:00,23.04,23.08,23.01,23.07,307200.0,16.5437,16.5724,16.5222,16.5653,307200.0
2010-03-23 12:00:00,23.07,23.12,23.07,23.11,233900.0,16.5653,16.6012,16.5653,16.594,233900.0
2010-03-23 12:30:00,23.12,23.13,23.08,23.09,137000.0,16.6012,16.6083,16.5724,16.5796,137000.0
2010-03-23 13:00:00,23.1,23.1,23.09,23.1,89200.0,16.5868,16.5868,16.5796,16.5868,89200.0
2010-03-23 13:30:00,23.1,23.11,23.06,23.06,153200.0,16.5868,16.594,16.5581,16.5581,153200.0
2010-03-23 14:00:00,23.06,23.11,23.02,23.1,951200.0,16.5581,16.594,16.5294,16.5868,951200.0
2010-03-23 14:30:00,23.11,23.12,23.1,23.12,172000.0,16.594,16.6012,16.5868,16.6012,172000.0
2010-03-23 15:00:00,23.12,23.23,23.11,23.23,339800.0,16.6012,16.6801,16.594,16.6801,339800.0
2010-03-23 15:30:00,23.23,23.23,23.18,23.22,514300.0,16.6801,16.6801,16.6442,16.673,514300.0
2010-03-24 09:30:00,22.41,23.5,22.41,23.0,385200.0,16.0914,16.874,16.0914,16.515,385200.0
2010-03-24 10:00:00,22.99,23.02,22.94,23.0,437800.0,16.5078,16.5294,16.4719,16.515,437800.0
2010-03-24 10:30:00,23.0,23.05,22.95,22.98,287300.0,16.515,16.5509,16.4791,16.5006,287300.0
2010-03-24 11:00:00,22.98,23.0,22.88,22.92,379300.0,16.5006,16.515,16.4288,16.4576,379300.0
2010-03-24 11:30:00,22.91,22.94,22.8,22.84,401600.0,16.4504,16.4719,16.3714,16.4001,401600.0
2010-03-24 12:00:00,22.84,22.96,22.83,22.95,200700.0,16.4001,16.4863,16.3929,16.4791,200700.0
2010-03-24 12:30:00,22.95,22.96,22.92,22.95,109300.0,16.4791,16.4863,16.4576,16.4791,109300.0
2010-03-24 13:00:00,22.95,22.97,22.88,22.92,515800.0,16.4791,16.4935,16.4288,16.4576,515800.0
2010-03-24 13:30:00,22.93,22.93,22.84,22.88,149800.0,16.4647,16.4647,16.4001,16.4288,149800.0
2010-03-24 14:00:00,22.88,22.91,22.85,22.86,241100.0,16.4288,16.4504,16.4073,16.4145,241100.0
2010-03-24 14:30:00,22.86,22.93,22.85,22.93,521500.0,16.4145,16.4647,16.4073,16.4647,521500.0
2010-03-24 15:00:00,22.92,22.94,22.9,22.92,718200.0,16.4576,16.4719,16.4432,16.4576,718200.0
2010-03-24 15:30:00,22.92,23.02,22.92,22.93,676600.0,16.4576,16.5294,16.4576,16.4647,676600.0
2010-03-25 09:30:00,23.05,23.17,22.9,22.94,277700.0,16.5509,16.6371,16.4432,16.4719,277700.0
2010-03-25 10:00:00,22.94,22.99,22.86,22.92,214300.0,16.4719,16.5078,16.4145,16.4576,214300.0
2010-03-25 10:30:00,22.92,22.95,22.88,22.93,230300.0,16.4576,16.4791,16.4288,16.4647,230300.0
2010-03-25 11:00:00,22.94,23.08,22.94,23.03,348600.0,16.4719,16.5724,16.4719,16.5365,348600.0
2010-03-25 11:30:00,23.04,23.06,22.99,23.02,204800.0,16.5437,16.5581,16.5078,16.5294,204800.0
2010-03-25 12:00:00,23.03,23.09,23.01,23.08,111200.0,16.5365,16.5796,16.5222,16.5724,111200.0
2010-03-25 12:30:00,23.09,23.1,23.04,23.08,420500.0,16.5796,16.5868,16.5437,16.5724,420500.0
2010-03-25 13:00:00,23.09,23.12,23.06,23.08,113100.0,16.5796,16.6012,16.5581,16.5724,113100.0
2010-03-25 13:30:00,23.08,23.08,23.02,23.03,220500.0,16.5724,16.5724,16.5294,16.5365,220500.0
2010-03-25 14:00:00,23.03,23.08,22.97,22.99,415000.0,16.5365,16.5724,16.4935,16.5078,415000.0
2010-03-25 14:30:00,22.98,23.03,22.97,23.0,254800.0,16.5006,16.5365,16.4935,16.515,254800.0
2010-03-25 15:00:00,23.0,23.04,22.97,22.97,314700.0,16.515,16.5437,16.4935,16.4935,314700.0
2010-03-25 15:30:00,22.97,22.98,22.79,22.79,912400.0,16.4935,16.5006,16.3642,16.3642,912400.0
2010-03-26 09:30:00,22.7,22.98,22.7,22.97,323000.0,16.2996,16.5006,16.2996,16.4935,323000.0
2010-03-26 10:00:00,22.97,23.06,22.96,23.04,401900.0,16.4935,16.5581,16.4863,16.5437,401900.0
2010-03-26 10:30:00,23.04,23.12,22.93,22.98,458000.0,16.5437,16.6012,16.4647,16.5006,458000.0
2010-03-26 11:00:00,22.98,23.02,22.93,22.95,363500.0,16.5006,16.5294,16.4647,16.4791,363500.0
2010-03-26 11:30:00,22.95,23.0,22.94,22.99,246600.0,16.4791,16.515,16.4719,16.5078,246600.0
2010-03-26 12:00:00,22.99,23.0,22.9,22.91,145000.0,16.5078,16.515,16.4432,16.4504,145000.0
2010-03-26 12:30:00,22.92,22.93,22.81,22.84,161800.0,16.4576,16.4647,16.3786,16.4001,161800.0
2010-03-26 13:00:00,22.84,22.9,22.73,22.76,235200.0,16.4001,16.4432,16.3211,16.3427,235200.0
2010-03-26 13:30:00,22.76,22.86,22.76,22.84,266000.0,16.3427,16.4145,16.3427,16.4001,266000.0
2010-03-26 14:00:00,22.84,22.91,22.79,22.91,558900.0,16.4001,16.4504,16.3642,16.4504,558900.0
2010-03-26 14:30:00,22.91,22.95,22.85,22.85,238000.0,16.4504,16.4791,16.4073,16.4073,238000.0
2010-03-26 15:00:00,22.85,22.86,22.74,22.79,434600.0,16.4073,16.4145,16.3283,16.3642,434600.0
2010-03-26 15:30:00,22.78,22.85,22.75,22.83,492400.0,16.357,16.4073,16.3355,16.3929,492400.0
2010-03-29 09:30:00,23.12,23.26,23.08,23.12,487100.0,16.6012,16.7017,16.5724,16.6012,487100.0
2010-03-29 10:00:00,23.11,23.14,23.04,23.07,262700.0,16.594,16.6155,16.5437,16.5653,262700.0
2010-03-29 10:30:00,23.08,23.12,23.02,23.07,423600.0,16.5724,16.6012,16.5294,16.5653,423600.0
2010-03-29 11:00:00,23.07,23.11,23.03,23.09,176400.0,16.5653,16.594,16.5365,16.5796,176400.0
2010-03-29 11:30:00,23.08,23.1,23.04,23.1,87700.0,16.5724,16.5868,16.5437,16.5868,87700.0
2010-03-29 12:00:00,23.1,23.15,23.08,23.1,145400.0,16.5868,16.6227,16.5724,16.5868,145400.0
2010-03-29 12:30:00,23.1,23.11,23.05,23.06,96800.0,16.5868,16.594,16.5509,16.5581,96800.0
2010-03-29 13:00:00,23.07,23.12,23.05,23.09,183800.0,16.5653,16.6012,16.5509,16.5796,183800.0
2010-03-29 13:30:00,23.1,23.12,23.07,23.11,113700.0,16.5868,16.6012,16.5653,16.594,113700.0
2010-03-29 14:00:00,23.1,23.11,23.03,23.03,106800.0,16.5868,16.594,16.5365,16.5365,106800.0
2010-03-29 14:30:00,23.04,23.09,23.03,23.09,93500.0,16.5437,16.5796,16.5365,16.5796,93500.0
2010-03-29 15:00:00,23.09,23.11,23.06,23.1,136500.0,16.5796,16.594,16.5581,16.5868,136500.0
2010-03-29 15:30:00,23.09,23.1,23.08,23.09,298500.0,16.5796,16.5868,16.5724,16.5796,298500.0
2010-03-30 09:30:00,23.39,23.39,22.96,23.16,336000.0,16.795,16.795,16.4863,16.6299,336000.0
2010-03-30 10:00:00,23.16,23.23,23.06,23.12,193100.0,16.6299,16.6801,16.5581,16.6012,193100.0
2010-03-30 10:30:00,23.13,23.2,23.12,23.19,79800.0,16.6083,16.6586,16.6012,16.6514,79800.0
2010-03-30 11:00:00,23.19,23.19,22.94,22.94,172100.0,16.6514,16.6514,16.4719,16.4719,172100.0
2010-03-30 11:30:00,22.94,23.07,22.94,23.04,144200.0,16.4719,16.5653,16.4719,16.5437,144200.0
2010-03-30 12:00:00,23.03,23.12,23.03,23.12,164700.0,16.5365,16.6012,16.5365,16.6012,164700.0
2010-03-30 12:30:00,23.11,23.14,23.1,23.14,67500.0,16.594,16.6155,16.5868,16.6155,67500.0
2010-03-30 13:00:00,23.13,23.14,23.03,23.03,113000.0,16.6083,16.6155,16.5365,16.5365,113000.0
2010-03-30 13:30:00,23.04,23.09,23.03,23.06,136900.0,16.5437,16.5796,16.5365,16.5581,136900.0
2010-03-30 14:00:00,23.06,23.07,23.0,23.03,156100.0,16.5581,16.5653,16.515,16.5365,156100.0
2010-03-30 14:30:00,23.03,23.12,23.03,23.09,76500.0,16.5365,16.6012,16.5365,16.5796,76500.0
2010-03-30 15:00:00,23.09,23.1,23.08,23.09,107800.0,16.5796,16.5868,16.5724,16.5796,107800.0
2010-03-30 15:30:00,23.1,23.14,23.09,23.11,300100.0,16.5868,16.6155,16.5796,16.594,300100.0
2010-03-31 09:30:00,23.21,23.21,22.86,22.86,110200.0,16.6658,16.6658,16.4145,16.4145,110200.0
2010-03-31 10:00:00,22.87,22.97,22.86,22.94,110800.0,16.4217,16.4935,16.4145,16.4719,110800.0
2010-03-31 10:30:00,22.94,22.96,22.85,22.87,120700.0,16.4719,16.4863,16.4073,16.4217,120700.0
2010-03-31 11:00:00,22.88,22.89,22.85,22.85,76700.0,16.4288,16.436,16.4073,16.4073,76700.0
2010-03-31 11:30:00,22.85,22.93,22.84,22.9,65000.0,16.4073,16.4647,16.4001,16.4432,65000.0
2010-03-31 12:00:00,22.9,22.94,22.87,22.91,67100.0,16.4432,16.4719,16.4217,16.4504,67100.0
2010-03-31 12:30:00,22.91,22.93,22.88,22.89,56300.0,16.4504,16.4647,16.4288,16.436,56300.0
2010-03-31 13:00:00,22.89,22.92,22.87,22.91,70800.0,16.436,16.4576,16.4217,16.4504,70800.0
2010-03-31 13:30:00,22.92,22.92,22.89,22.9,42400.0,16.4576,16.4576,16.436,16.4432,42400.0
2010-03-31 14:00:00,22.9,22.97,22.89,22.97,85400.0,16.4432,16.4935,16.436,16.4935,85400.0
2010-03-31 14:30:00,22.97,22.98,22.83,22.84,106200.0,16.4935,16.5006,16.3929,16.4001,106200.0
2010-03-31 15:00:00,22.85,22.85,22.78,22.83,147800.0,16.4073,16.4073,16.357,16.3929,147800.0
2010-03-31 15:30:00,22.83,22.83,22.71,22.76,345200.0,16.3929,16.3929,16.3068,16.3427,345200.0
2010-04-01 09:30:00,22.88,23.03,22.87,23.0,248900.0,16.4288,16.5365,16.4217,16.515,248900.0
2010-04-01 10:00:00,23.0,23.02,22.83,22.83,306400.0,16.515,16.5294,16.3929,16.3929,306400.0
2010-04-01 10:30:00,22.84,22.84,22.76,22.78,313700.0,16.4001,16.4001,16.3427,16.357,313700.0
2010-04-01 11:00:00,22.78,22.78,22.73,22.77,200000.0,16.357,16.357,16.3211,16.3498,200000.0
2010-04-01 11:30:00,22.77,22.81,22.77,22.8,136200.0,16.3498,16.3786,16.3498,16.3714,136200.0
2010-04-01 12:00:00,22.8,22.8,22.79,22.8,76100.0,16.3714,16.3714,16.3642,16.3714,76100.0
2010-04-01 12:30:00,22.8,22.8,22.75,22.76,151400.0,16.3714,16.3714,16.3355,16.3427,151400.0
2010-04-01 13:00:00,22.75,22.76,22.72,22.76,200500.0,16.3355,16.3427,16.3139,16.3427,200500.0
2010-04-01 13:30:00,22.76,22.79,22.66,22.68,269600.0,16.3427,16.3642,16.2709,16.2852,269600.0
2010-04-01 14:00:00,22.68,22.7,22.56,22.58,613900.0,16.2852,16.2996,16.1991,16.2134,613900.0
2010-04-01 14:30:00,22.58,22.6,22.52,22.6,506800.0,16.2134,16.2278,16.1703,16.2278,506800.0
2010-04-01 15:00:00,22.6,22.64,22.57,22.57,534900.0,16.2278,16.2565,16.2062,16.2062,534900.0
2010-04-01 15:30:00,22.57,22.63,22.56,22.62,1296300.0,16.2062,16.2493,16.1991,16.2421,1296300.0
2010-04-05 09:30:00,22.99,23.11,22.66,23.1,290900.0,16.5078,16.594,16.2709,16.5868,290900.0
2010-04-05 10:00:00,23.1,23.21,23.1,23.18,228500.0,16.5868,16.6658,16.5868,16.6442,228500.0
2010-04-05 10:30:00,23.18,23.37,23.17,23.37,160400.0,16.6442,16.7807,16.6371,16.7807,160400.0
2010-04-05 11:00:00,23.37,23.41,23.32,23.41,139400.0,16.7807,16.8094,16.7448,16.8094,139400.0
2010-04-05 11:30:00,23.4,23.4,23.33,23.34,168400.0,16.8022,16.8022,16.752,16.7591,168400.0
2010-04-05 12:00:00,23.34,23.38,23.34,23.37,96600.0,16.7591,16.7879,16.7591,16.7807,96600.0
2010-04-05 12:30:00,23.37,23.4,23.36,23.38,195700.0,16.7807,16.8022,16.7735,16.7879,195700.0
2010-04-05 13:00:00,23.38,23.52,23.38,23.51,660300.0,16.7879,16.8884,16.7879,16.8812,660300.0
2010-04-05 13:30:00,23.51,23.52,23.44,23.48,168100.0,16.8812,16.8884,16.8309,16.8597,168100.0
2010-04-05 14:00:00,23.48,23.5,23.47,23.49,450100.0,16.8597,16.874,16.8525,16.8668,450100.0
2010-04-05 14:30:00,23.49,23.5,23.46,23.49,323000.0,16.8668,16.874,16.8453,16.8668,323000.0
2010-04-05 15:00:00,23.49,23.5,23.49,23.5,227100.0,16.8668,16.874,16.8668,16.874,227100.0
2010-04-05 15:30:00,23.5,23.52,23.47,23.51,619700.0,16.874,16.8884,16.8525,16.8812,619700.0
2010-04-06 09:30:00,23.35,23.42,23.27,23.29,253000.0,16.7663,16.8166,16.7089,16.7232,253000.0
2010-04-06 10:00:00,23.29,23.29,23.19,23.19,344900.0,16.7232,16.7232,16.6514,16.6514,344900.0
2010-04-06 10:30:00,23.19,23.2,23.09,23.19,243900.0,16.6514,16.6586,16.5796,16.6514,243900.0
2010-04-06 11:00:00,23.19,23.26,23.18,23.24,133600.0,16.6514,16.7017,16.6442,16.6873,133600.0
2010-04-06 11:30:00,23.25,23.25,23.18,23.18,78600.0,16.6945,16.6945,16.6442,16.6442,78600.0
2010-04-06 12:00:00,23.18,23.21,23.17,23.2,44600.0,16.6442,16.6658,16.6371,16.6586,44600.0
2010-04-06 12:30:00,23.2,23.21,23.15,23.16,63400.0,16.6586,16.6658,16.6227,16.6299,63400.0
2010-04-06 13:00:00,23.16,23.21,23.15,23.18,60300.0,16.6299,16.6658,16.6227,16.6442,60300.0
2010-04-06 13:30:00,23.19,23.2,23.16,23.17,78200.0,16.6514,16.6586,16.6299,16.6371,78200.0
2010-04-06 14:00:00,23.18,23.3,23.17,23.28,157300.0,16.6442,16.7304,16.6371,16.716,157300.0
2010-04-06 14:30:00,23.29,23.32,23.28,23.3,93900.0,16.7232,16.7448,16.716,16.7304,93900.0
2010-04-06 15:00:00,23.29,23.31,23.22,23.25,189600.0,16.7232,16.7376,16.673,16.6945,189600.0
2010-04-06 15:30:00,23.25,23.31,23.25,23.31,577700.0,16.6945,16.7376,16.6945,16.7376,577700.0
2010-04-07 09:30:00,23.17,23.34,23.07,23.11,176600.0,16.6371,16.7591,16.5653,16.594,176600.0
2010-04-07 10:00:00,23.11,23.22,23.08,23.18,266800.0,16.594,16.673,16.5724,16.6442,266800.0
2010-04-07 10:30:00,23.19,23.22,23.04,23.07,240500.0,16.6514,16.673,16.5437,16.5653,240500.0
2010-04-07 11:00:00,23.07,23.17,23.05,23.14,119600.0,16.5653,16.6371,16.5509,16.6155,119600.0
2010-04-07 11:30:00,23.14,23.16,23.11,23.15,66000.0,16.6155,16.6299,16.594,16.6227,66000.0
2010-04-07 12:00:00,23.15,23.17,23.13,23.14,85800.0,16.6227,16.6371,16.6083,16.6155,85800.0
2010-04-07 12:30:00,23.15,23.15,23.13,23.15,52700.0,16.6227,16.6227,16.6083,16.6227,52700.0
2010-04-07 13:00:00,23.15,23.28,23.14,23.26,366200.0,16.6227,16.716,16.6155,16.7017,366200.0
2010-04-07 13:30:00,23.25,23.26,23.17,23.17,124200.0,16.6945,16.7017,16.6371,16.6371,124200.0
2010-04-07 14:00:00,23.17,23.18,23.06,23.07,172900.0,16.6371,16.6442,16.5581,16.5653,172900.0
2010-04-07 14:30:00,23.07,23.1,23.04,23.08,179000.0,16.5653,16.5868,16.5437,16.5724,179000.0
2010-04-07 15:00:00,23.07,23.08,22.93,22.99,326300.0,16.5653,16.5724,16.4647,16.5078,326300.0
2010-04-07 15:30:00,22.99,23.14,22.99,23.14,324500.0,16.5078,16.6155,16.5078,16.6155,324500.0
2010-04-08 09:30:00,23.24,23.24,22.82,22.95,274800.0,16.6873,16.6873,16.3857,16.4791,274800.0
2010-04-08 10:00:00,22.94,23.1,22.92,23.09,288300.0,16.4719,16.5868,16.4576,16.5796,288300.0
2010-04-08 10:30:00,23.09,23.15,23.08,23.15,202200.0,16.5796,16.6227,16.5724,16.6227,202200.0
2010-04-08 11:00:00,23.15,23.22,23.14,23.16,141800.0,16.6227,16.673,16.6155,16.6299,141800.0
2010-04-08 11:30:00,23.16,23.22,23.12,23.22,127800.0,16.6299,16.673,16.6012,16.673,127800.0
2010-04-08 12:00:00,23.23,23.3,23.21,23.29,109900.0,16.6801,16.7304,16.6658,16.7232,109900.0
2010-04-08 12:30:00,23.3,23.39,23.29,23.39,138500.0,16.7304,16.795,16.7232,16.795,138500.0
2010-04-08 13:00:00,23.39,23.41,23.36,23.4,168200.0,16.795,16.8094,16.7735,16.8022,168200.0
2010-04-08 13:30:00,23.4,23.48,23.36,23.36,354900.0,16.8022,16.8597,16.7735,16.7735,354900.0
2010-04-08 14:00:00,23.36,23.46,23.36,23.46,242900.0,16.7735,16.8453,16.7735,16.8453,242900.0
2010-04-08 14:30:00,23.46,23.5,23.44,23.5,341000.0,16.8453,16.874,16.8309,16.874,341000.0
2010-04-08 15:00:00,23.5,23.54,23.42,23.5,395000.0,16.874,16.9027,16.8166,16.874,395000.0
2010-04-08 15:30:00,23.5,23.5,23.43,23.48,634700.0,16.874,16.874,16.8238,16.8597,634700.0
2010-04-09 09:30:00,23.48,23.5,23.3,23.42,143500.0,16.8597,16.874,16.7304,16.8166,143500.0
2010-04-09 10:00:00,23.43,23.48,23.4,23.45,114300.0,16.8238,16.8597,16.8022,16.8381,114300.0
2010-04-09 10:30:00,23.45,23.52,23.44,23.5,393600.0,16.8381,16.8884,16.8309,16.874,393600.0
2010-04-09 11:00:00,23.49,23.52,23.46,23.5,240400.0,16.8668,16.8884,16.8453,16.874,240400.0
2010-04-09 11:30:00,23.49,23.5,23.42,23.43,143400.0,16.8668,16.874,16.8166,16.8238,143400.0
2010-04-09 12:00:00,23.43,23.43,23.36,23.39,209100.0,16.8238,16.8238,16.7735,16.795,209100.0
2010-04-09 12:30:00,23.4,23.4,23.37,23.4,318300.0,16.8022,16.8022,16.7807,16.8022,318300.0
2010-04-09 13:00:00,23.4,23.4,23.33,23.34,407100.0,16.8022,16.8022,16.752,16.7591,407100.0
2010-04-09 13:30:00,23.34,23.35,23.23,23.23,305700.0,16.7591,16.7663,16.6801,16.6801,305700.0
2010-04-09 14:00:00,23.23,23.24,23.17,23.18,449800.0,16.6801,16.6873,16.6371,16.6442,449800.0
2010-04-09 14:30:00,23.17,23.19,23.15,23.16,329700.0,16.6371,16.6514,16.6227,16.6299,329700.0
2010-04-09 15:00:00,23.16,23.19,23.13,23.16,429500.0,16.6299,16.6514,16.6083,16.6299,429500.0
2010-04-09 15:30:00,23.17,23.17,23.11,23.17,894300.0,16.6371,16.6371,16.594,16.6371,894300.0
2010-04-12 09:30:00,23.24,23.32,23.18,23.18,260700.0,16.6873,16.7448,16.6442,16.6442,260700.0
2010-04-12 10:00:00,23.17,23.28,23.17,23.24,501900.0,16.6371,16.716,16.6371,16.6873,501900.0
2010-04-12 10:30:00,23.24,23.29,23.23,23.29,352000.0,16.6873,16.7232,16.6801,16.7232,352000.0
2010-04-12 11:00:00,23.29,23.31,23.27,23.28,103900.0,16.7232,16.7376,16.7089,16.716,103900.0
2010-04-12 11:30:00,23.27,23.34,23.27,23.31,211500.0,16.7089,16.7591,16.7089,16.7376,211500.0
2010-04-12 12:00:00,23.31,23.31,23.29,23.3,50100.0,16.7376,16.7376,16.7232,16.7304,50100.0
2010-04-12 12:30:00,23.3,23.34,23.26,23.3,154500.0,16.7304,16.7591,16.7017,16.7304,154500.0
2010-04-12 13:00:00,23.3,23.32,23.27,23.29,158200.0,16.7304,16.7448,16.7089,16.7232,158200.0
2010-04-12 13:30:00,23.3,23.31,23.27,23.28,213100.0,16.7304,16.7376,16.7089,16.716,213100.0
2010-04-12 14:00:00,23.27,23.35,23.27,23.34,177000.0,16.7089,16.7663,16.7089,16.7591,177000.0
2010-04-12 14:30:00,23.34,23.35,23.33,23.34,159500.0,16.7591,16.7663,16.752,16.7591,159500.0
2010-04-12 15:00:00,23.33,23.4,23.32,23.36,538800.0,16.752,16.8022,16.7448,16.7735,538800.0
2010-04-12 15:30:00,23.37,23.37,23.25,23.27,962900.0,16.7807,16.7807,16.6945,16.7089,962900.0
2010-04-13 09:30:00,23.24,23.62,23.24,23.43,502700.0,16.6873,16.9602,16.6873,16.8238,502700.0
2010-04-13 10:00:00,23.42,23.5,23.32,23.35,573500.0,16.8166,16.874,16.7448,16.7663,573500.0
2010-04-13 10:30:00,23.35,23.49,23.33,23.49,259000.0,16.7663,16.8668,16.752,16.8668,259000.0
2010-04-13 11:00:00,23.49,23.5,23.41,23.46,250600.0,16.8668,16.874,16.8094,16.8453,250600.0
2010-04-13 11:30:00,23.46,23.48,23.45,23.48,87500.0,16.8453,16.8597,16.8381,16.8597,87500.0
2010-04-13 12:00:00,23.47,23.5,23.46,23.48,200000.0,16.8525,16.874,16.8453,16.8597,200000.0
2010-04-13 12:30:00,23.47,23.52,23.46,23.5,467000.0,16.8525,16.8884,16.8453,16.874,467000.0
2010-04-13 13:00:00,23.5,23.5,23.45,23.45,118400.0,16.874,16.874,16.8381,16.8381,118400.0
2010-04-13 13:30:00,23.45,23.51,23.43,23.5,502600.0,16.8381,16.8812,16.8238,16.874,502600.0
2010-04-13 14:00:00,23.49,23.5,23.45,23.48,230800.0,16.8668,16.874,16.8381,16.8597,230800.0
2010-04-13 14:30:00,23.48,23.5,23.47,23.48,184700.0,16.8597,16.874,16.8525,16.8597,184700.0
2010-04-13 15:00:00,23.48,23.51,23.47,23.47,409500.0,16.8597,16.8812,16.8525,16.8525,409500.0
2010-04-13 15:30:00,23.48,23.49,23.44,23.45,856900.0,16.8597,16.8668,16.8309,16.8381,856900.0
2010-04-14 09:30:00,23.37,23.48,23.28,23.47,498800.0,16.7807,16.8597,16.716,16.8525,498800.0
2010-04-14 10:00:00,23.47,23.5,23.36,23.4,806500.0,16.8525,16.874,16.7735,16.8022,806500.0
2010-04-14 10:30:00,23.41,23.42,23.29,23.29,349500.0,16.8094,16.8166,16.7232,16.7232,349500.0
2010-04-14 11:00:00,23.29,23.3,23.23,23.25,436500.0,16.7232,16.7304,16.6801,16.6945,436500.0
2010-04-14 11:30:00,23.25,23.25,23.15,23.16,683300.0,16.6945,16.6945,16.6227,16.6299,683300.0
2010-04-14 12:00:00,23.15,23.16,23.1,23.13,405200.0,16.6227,16.6299,16.5868,16.6083,405200.0
2010-04-14 12:30:00,23.14,23.14,23.07,23.09,427100.0,16.6155,16.6155,16.5653,16.5796,427100.0
2010-04-14 13:00:00,23.1,23.12,23.05,23.08,413500.0,16.5868,16.6012,16.5509,16.5724,413500.0
2010-04-14 13:30:00,23.08,23.12,22.97,22.99,490900.0,16.5724,16.6012,16.4935,16.5078,490900.0
2010-04-14 14:00:00,22.99,23.06,22.98,23.02,430000.0,16.5078,16.5581,16.5006,16.5294,430000.0
2010-04-14 14:30:00,23.01,23.1,23.01,23.05,597100.0,16.5222,16.5868,16.5222,16.5509,597100.0
2010-04-14 15:00:00,23.05,23.19,23.05,23.14,511200.0,16.5509,16.6514,16.5509,16.6155,511200.0
2010-04-14 15:30:00,23.15,23.33,23.14,23.32,935700.0,16.6227,16.752,16.6155,16.7448,935700.0
2010-04-15 09:30:00,23.4,23.4,23.16,23.38,419600.0,16.8022,16.8022,16.6299,16.7879,419600.0
2010-04-15 10:00:00,23.38,23.51,23.38,23.5,531100.0,16.7879,16.8812,16.7879,16.874,531100.0
2010-04-15 10:30:00,23.5,23.51,23.47,23.49,524000.0,16.874,16.8812,16.8525,16.8668,524000.0
2010-04-15 11:00:00,23.49,23.51,23.47,23.49,449000.0,16.8668,16.8812,16.8525,16.8668,449000.0
2010-04-15 11:30:00,23.49,23.56,23.48,23.53,400400.0,16.8668,16.9171,16.8597,16.8956,400400.0
2010-04-15 12:00:00,23.54,23.54,23.46,23.49,179900.0,16.9027,16.9027,16.8453,16.8668,179900.0
2010-04-15 12:30:00,23.5,23.5,23.49,23.5,66500.0,16.874,16.874,16.8668,16.874,66500.0
2010-04-15 13:00:00,23.5,23.56,23.47,23.56,293800.0,16.874,16.9171,16.8525,16.9171,293800.0
2010-04-15 13:30:00,23.56,23.59,23.49,23.53,813300.0,16.9171,16.9386,16.8668,16.8956,813300.0
2010-04-15 14:00:00,23.54,23.6,23.53,23.59,266700.0,16.9027,16.9458,16.8956,16.9386,266700.0
2010-04-15 14:30:00,23.59,23.66,23.55,23.66,301700.0,16.9386,16.9889,16.9099,16.9889,301700.0
2010-04-15 15:00:00,23.65,23.79,23.65,23.72,495700.0,16.9817,17.0823,16.9817,17.032,495700.0
2010-04-15 15:30:00,23.71,23.79,23.71,23.75,1018700.0,17.0248,17.0823,17.0248,17.0535,1018700.0
2010-04-16 09:30:00,24.17,24.6,24.04,24.23,2763800.0,17.3551,17.6639,17.2618,17.3982,2763800.0
2010-04-16 10:00:00,24.23,24.46,24.13,24.4,1076600.0,17.3982,17.5633,17.3264,17.5203,1076600.0
2010-04-16 10:30:00,24.4,24.51,24.31,24.34,855800.0,17.5203,17.5992,17.4556,17.4772,855800.0
2010-04-16 11:00:00,24.35,24.4,24.09,24.23,707900.0,17.4844,17.5203,17.2977,17.3982,707900.0
2010-04-16 11:30:00,24.23,24.28,23.91,24.03,897100.0,17.3982,17.4341,17.1684,17.2546,897100.0
2010-04-16 12:00:00,24.03,24.06,23.81,23.83,455000.0,17.2546,17.2761,17.0966,17.111,455000.0
2010-04-16 12:30:00,23.83,24.05,23.72,24.05,440000.0,17.111,17.2689,17.032,17.2689,440000.0
2010-04-16 13:00:00,24.04,24.17,24.0,24.05,392700.0,17.2618,17.3551,17.233,17.2689,392700.0
2010-04-16 13:30:00,24.05,24.08,23.91,23.92,342900.0,17.2689,17.2905,17.1684,17.1756,342900.0
2010-04-16 14:00:00,23.92,24.06,23.91,23.99,578300.0,17.1756,17.2761,17.1684,17.2259,578300.0
2010-04-16 14:30:00,24.0,24.0,23.86,23.88,518500.0,17.233,17.233,17.1325,17.1469,518500.0
2010-04-16 15:00:00,23.88,23.91,23.82,23.84,594400.0,17.1469,17.1684,17.1038,17.1182,594400.0
2010-04-16 15:30:00,23.84,24.03,23.78,23.84,1255500.0,17.1182,17.2546,17.0751,17.1182,1255500.0
2010-04-19 09:30:00,24.14,24.25,23.73,23.82,722600.0,17.3336,17.4126,17.0392,17.1038,722600.0
2010-04-19 10:00:00,23.82,23.88,23.62,23.67,540700.0,17.1038,17.1469,16.9602,16.9961,540700.0
2010-04-19 10:30:00,23.66,23.67,23.42,23.44,476300.0,16.9889,16.9961,16.8166,16.8309,476300.0
2010-04-19 11:00:00,23.43,23.45,23.31,23.36,558600.0,16.8238,16.8381,16.7376,16.7735,558600.0
2010-04-19 11:30:00,23.39,23.41,23.13,23.15,388400.0,16.795,16.8094,16.6083,16.6227,388400.0
2010-04-19 12:00:00,23.15,23.2,23.09,23.16,487900.0,16.6227,16.6586,16.5796,16.6299,487900.0
2010-04-19 12:30:00,23.16,23.36,23.16,23.35,254700.0,16.6299,16.7735,16.6299,16.7663,254700.0
2010-04-19 13:00:00,23.35,23.36,23.28,23.3,288700.0,16.7663,16.7735,16.716,16.7304,288700.0
2010-04-19 13:30:00,23.3,23.34,23.23,23.23,218800.0,16.7304,16.7591,16.6801,16.6801,218800.0
2010-04-19 14:00:00,23.24,23.49,23.22,23.45,390700.0,16.6873,16.8668,16.673,16.8381,390700.0
2010-04-19 14:30:00,23.45,23.47,23.4,23.44,277800.0,16.8381,16.8525,16.8022,16.8309,277800.0
2010-04-19 15:00:00,23.44,23.56,23.44,23.51,1065200.0,16.8309,16.9171,16.8309,16.8812,1065200.0
2010-04-19 15:30:00,23.51,23.53,23.42,23.51,1101200.0,16.8812,16.8956,16.8166,16.8812,1101200.0
2010-04-20 09:30:00,23.71,23.8,23.52,23.67,563300.0,17.0248,17.0894,16.8884,16.9961,563300.0
2010-04-20 10:00:00,23.67,23.72,23.47,23.47,379600.0,16.9961,17.032,16.8525,16.8525,379600.0
2010-04-20 10:30:00,23.46,23.5,23.46,23.46,219500.0,16.8453,16.874,16.8453,16.8453,219500.0
2010-04-20 11:00:00,23.47,23.52,23.42,23.42,372200.0,16.8525,16.8884,16.8166,16.8166,372200.0
2010-04-20 11:30:00,23.43,23.5,23.42,23.47,225900.0,16.8238,16.874,16.8166,16.8525,225900.0
2010-04-20 12:00:00,23.47,23.5,23.46,23.49,214400.0,16.8525,16.874,16.8453,16.8668,214400.0
2010-04-20 12:30:00,23.5,23.58,23.49,23.52,283200.0,16.874,16.9315,16.8668,16.8884,283200.0
2010-04-20 13:00:00,23.52,23.57,23.51,23.56,223900.0,16.8884,16.9243,16.8812,16.9171,223900.0
2010-04-20 13:30:00,23.57,23.58,23.52,23.56,300200.0,16.9243,16.9315,16.8884,16.9171,300200.0
2010-04-20 14:00:00,23.56,23.6,23.55,23.58,288700.0,16.9171,16.9458,16.9099,16.9315,288700.0
2010-04-20 14:30:00,23.59,23.6,23.58,23.6,283100.0,16.9386,16.9458,16.9315,16.9458,283100.0
2010-04-20 15:00:00,23.6,23.67,23.6,23.63,565400.0,16.9458,16.9961,16.9458,16.9674,565400.0
2010-04-20 15:30:00,23.63,23.65,23.56,23.62,779500.0,16.9674,16.9817,16.9171,16.9602,779500.0
2010-04-21 09:30:00,23.59,23.69,23.42,23.53,501300.0,16.9386,17.0104,16.8166,16.8956,501300.0
2010-04-21 10:00:00,23.54,23.54,23.2,23.28,462600.0,16.9027,16.9027,16.6586,16.716,462600.0
2010-04-21 10:30:00,23.27,23.51,23.22,23.44,375500.0,16.7089,16.8812,16.673,16.8309,375500.0
2010-04-21 11:00:00,23.44,23.54,23.44,23.53,501200.0,16.8309,16.9027,16.8309,16.8956,501200.0
2010-04-21 11:30:00,23.52,23.52,23.43,23.5,288500.0,16.8884,16.8884,16.8238,16.874,288500.0
2010-04-21 12:00:00,23.51,23.55,23.5,23.52,182600.0,16.8812,16.9099,16.874,16.8884,182600.0
2010-04-21 12:30:00,23.52,23.58,23.49,23.56,311700.0,16.8884,16.9315,16.8668,16.9171,311700.0
2010-04-21 13:00:00,23.55,23.58,23.5,23.55,168000.0,16.9099,16.9315,16.874,16.9099,168000.0
2010-04-21 13:30:00,23.56,23.57,23.53,23.55,198400.0,16.9171,16.9243,16.8956,16.9099,198400.0
2010-04-21 14:00:00,23.55,23.56,23.45,23.46,328100.0,16.9099,16.9171,16.8381,16.8453,328100.0
2010-04-21 14:30:00,23.46,23.57,23.41,23.57,453800.0,16.8453,16.9243,16.8094,16.9243,453800.0
2010-04-21 15:00:00,23.56,23.57,23.53,23.57,500900.0,16.9171,16.9243,16.8956,16.9243,500900.0
2010-04-21 15:30:00,23.57,23.6,23.55,23.6,729400.0,16.9243,16.9458,16.9099,16.9458,729400.0
2010-04-22 09:30:00,23.42,23.58,23.34,23.48,349100.0,16.8166,16.9315,16.7591,16.8597,349100.0
2010-04-22 10:00:00,23.48,23.56,23.39,23.52,429100.0,16.8597,16.9171,16.795,16.8884,429100.0
2010-04-22 10:30:00,23.51,23.66,23.37,23.37,533500.0,16.8812,16.9889,16.7807,16.7807,533500.0
2010-04-22 11:00:00,23.37,23.41,23.18,23.19,292900.0,16.7807,16.8094,16.6442,16.6514,292900.0
2010-04-22 11:30:00,23.2,23.32,23.16,23.32,302500.0,16.6586,16.7448,16.6299,16.7448,302500.0
2010-04-22 12:00:00,23.32,23.4,23.31,23.4,97900.0,16.7448,16.8022,16.7376,16.8022,97900.0
2010-04-22 12:30:00,23.39,23.45,23.37,23.37,119300.0,16.795,16.8381,16.7807,16.7807,119300.0
2010-04-22 13:00:00,23.38,23.54,23.37,23.49,146900.0,16.7879,16.9027,16.7807,16.8668,146900.0
2010-04-22 13:30:00,23.5,23.51,23.45,23.49,180900.0,16.874,16.8812,16.8381,16.8668,180900.0
2010-04-22 14:00:00,23.49,23.5,23.45,23.49,182000.0,16.8668,16.874,16.8381,16.8668,182000.0
2010-04-22 14:30:00,23.49,23.49,23.39,23.42,246900.0,16.8668,16.8668,16.795,16.8166,246900.0
2010-04-22 15:00:00,23.42,23.45,23.39,23.42,522000.0,16.8166,16.8381,16.795,16.8166,522000.0
2010-04-22 15:30:00,23.42,23.46,23.4,23.42,553400.0,16.8166,16.8453,16.8022,16.8166,553400.0
2010-04-23 09:30:00,23.71,23.71,23.21,23.37,285300.0,17.0248,17.0248,16.6658,16.7807,285300.0
2010-04-23 10:00:00,23.38,23.57,23.37,23.38,299400.0,16.7879,16.9243,16.7807,16.7879,299400.0
2010-04-23 10:30:00,23.38,23.45,23.31,23.4,317200.0,16.7879,16.8381,16.7376,16.8022,317200.0
2010-04-23 11:00:00,23.4,23.44,23.3,23.33,332000.0,16.8022,16.8309,16.7304,16.752,332000.0
2010-04-23 11:30:00,23.33,23.37,23.27,23.34,149600.0,16.752,16.7807,16.7089,16.7591,149600.0
2010-04-23 12:00:00,23.33,23.38,23.32,23.37,111700.0,16.752,16.7879,16.7448,16.7807,111700.0
2010-04-23 12:30:00,23.37,23.42,23.34,23.41,139500.0,16.7807,16.8166,16.7591,16.8094,139500.0
2010-04-23 13:00:00,23.4,23.42,23.37,23.4,125200.0,16.8022,16.8166,16.7807,16.8022,125200.0
2010-04-23 13:30:00,23.4,23.41,23.34,23.39,141300.0,16.8022,16.8094,16.7591,16.795,141300.0
2010-04-23 14:00:00,23.39,23.4,23.34,23.36,123500.0,16.795,16.8022,16.7591,16.7735,123500.0
2010-04-23 14:30:00,23.36,23.48,23.36,23.46,211000.0,16.7735,16.8597,16.7735,16.8453,211000.0
2010-04-23 15:00:00,23.47,23.53,23.41,23.5,379100.0,16.8525,16.8956,16.8094,16.874,379100.0
2010-04-23 15:30:00,23.49,23.56,23.44,23.53,463600.0,16.8668,16.9171,16.8309,16.8956,463600.0
2010-04-26 09:30:00,23.68,23.81,23.55,23.78,415500.0,17.0033,17.0966,16.9099,17.0751,415500.0
2010-04-26 10:00:00,23.77,23.9,23.76,23.86,242800.0,17.0679,17.1612,17.0607,17.1325,242800.0
2010-04-26 10:30:00,23.86,24.0,23.85,23.93,538500.0,17.1325,17.233,17.1253,17.1828,538500.0
2010-04-26 11:00:00,23.93,24.0,23.9,23.9,362500.0,17.1828,17.233,17.1612,17.1612,362500.0
2010-04-26 11:30:00,23.91,23.91,23.81,23.87,166300.0,17.1684,17.1684,17.0966,17.1397,166300.0
2010-04-26 12:00:00,23.86,23.89,23.8,23.82,178500.0,17.1325,17.1541,17.0894,17.1038,178500.0
2010-04-26 12:30:00,23.82,23.96,23.81,23.96,183200.0,17.1038,17.2043,17.0966,17.2043,183200.0
2010-04-26 13:00:00,23.96,24.04,23.94,23.98,327500.0,17.2043,17.2618,17.19,17.2187,327500.0
2010-04-26 13:30:00,23.99,24.0,23.93,23.96,260800.0,17.2259,17.233,17.1828,17.2043,260800.0
2010-04-26 14:00:00,23.96,24.04,23.91,24.02,348200.0,17.2043,17.2618,17.1684,17.2474,348200.0
2010-04-26 14:30:00,24.02,24.03,23.9,23.9,248800.0,17.2474,17.2546,17.1612,17.1612,248800.0
2010-04-26 15:00:00,23.9,23.94,23.84,23.84,762500.0,17.1612,17.19,17.1182,17.1182,762500.0
2010-04-26 15:30:00,23.84,23.92,23.83,23.86,833800.0,17.1182,17.1756,17.111,17.1325,833800.0
2010-04-27 09:30:00,24.16,24.42,23.68,23.77,710200.0,17.3479,17.5346,17.0033,17.0679,710200.0
2010-04-27 10:00:00,23.77,23.86,23.75,23.81,333100.0,17.0679,17.1325,17.0535,17.0966,333100.0
2010-04-27 10:30:00,23.81,23.88,23.76,23.82,433900.0,17.0966,17.1469,17.0607,17.1038,433900.0
2010-04-27 11:00:00,23.82,23.9,23.51,23.51,683200.0,17.1038,17.1612,16.8812,16.8812,683200.0
2010-04-27 11:30:00,23.51,23.56,23.41,23.48,395700.0,16.8812,16.9171,16.8094,16.8597,395700.0
2010-04-27 12:00:00,23.49,23.51,23.37,23.42,225200.0,16.8668,16.8812,16.7807,16.8166,225200.0
2010-04-27 12:30:00,23.42,23.46,23.39,23.41,124600.0,16.8166,16.8453,16.795,16.8094,124600.0
2010-04-27 13:00:00,23.42,23.59,23.41,23.58,231600.0,16.8166,16.9386,16.8094,16.9315,231600.0
2010-04-27 13:30:00,23.59,23.63,23.54,23.58,343700.0,16.9386,16.9674,16.9027,16.9315,343700.0
2010-04-27 14:00:00,23.58,23.6,23.47,23.49,246400.0,16.9315,16.9458,16.8525,16.8668,246400.0
2010-04-27 14:30:00,23.49,23.49,23.32,23.37,231600.0,16.8668,16.8668,16.7448,16.7807,231600.0
2010-04-27 15:00:00,23.37,23.51,23.34,23.46,316300.0,16.7807,16.8812,16.7591,16.8453,316300.0
2010-04-27 15:30:00,23.45,23.45,23.19,23.28,939200.0,16.8381,16.8381,16.6514,16.716,939200.0
2010-04-28 09:30:00,23.27,23.38,23.2,23.2,355400.0,16.7089,16.7879,16.6586,16.6586,355400.0
2010-04-28 10:00:00,23.2,23.24,23.05,23.14,402700.0,16.6586,16.6873,16.5509,16.6155,402700.0
2010-04-28 10:30:00,23.14,23.26,23.02,23.22,328300.0,16.6155,16.7017,16.5294,16.673,328300.0
2010-04-28 11:00:00,23.22,23.29,23.14,23.18,382000.0,16.673,16.7232,16.6155,16.6442,382000.0
2010-04-28 11:30:00,23.18,23.23,22.99,23.15,319300.0,16.6442,16.6801,16.5078,16.6227,319300.0
2010-04-28 12:00:00,23.16,23.28,23.14,23.24,315300.0,16.6299,16.716,16.6155,16.6873,315300.0
2010-04-28 12:30:00,23.25,23.27,23.22,23.24,167500.0,16.6945,16.7089,16.673,16.6873,167500.0
2010-04-28 13:00:00,23.24,23.29,23.22,23.26,200200.0,16.6873,16.7232,16.673,16.7017,200200.0
2010-04-28 13:30:00,23.27,23.3,23.25,23.26,174500.0,16.7089,16.7304,16.6945,16.7017,174500.0
2010-04-28 14:00:00,23.26,23.33,23.17,23.27,332200.0,16.7017,16.752,16.6371,16.7089,332200.0
2010-04-28 14:30:00,23.28,23.4,23.21,23.36,428100.0,16.716,16.8022,16.6658,16.7735,428100.0
2010-04-28 15:00:00,23.36,23.41,23.33,23.39,436400.0,16.7735,16.8094,16.752,16.795,436400.0
2010-04-28 15:30:00,23.4,23.4,23.16,23.26,421000.0,16.8022,16.8022,16.6299,16.7017,421000.0
2010-04-29 09:30:00,23.19,23.54,23.05,23.41,358800.0,16.6514,16.9027,16.5509,16.8094,358800.0
2010-04-29 10:00:00,23.4,23.42,23.26,23.39,248200.0,16.8022,16.8166,16.7017,16.795,248200.0
2010-04-29 10:30:00,23.4,23.48,23.35,23.4,311100.0,16.8022,16.8597,16.7663,16.8022,311100.0
2010-04-29 11:00:00,23.4,23.46,23.33,23.46,231700.0,16.8022,16.8453,16.752,16.8453,231700.0
2010-04-29 11:30:00,23.46,23.55,23.42,23.54,157200.0,16.8453,16.9099,16.8166,16.9027,157200.0
2010-04-29 12:00:00,23.55,23.58,23.49,23.52,138200.0,16.9099,16.9315,16.8668,16.8884,138200.0
2010-04-29 12:30:00,23.53,23.6,23.5,23.6,118700.0,16.8956,16.9458,16.874,16.9458,118700.0
2010-04-29 13:00:00,23.6,23.63,23.54,23.55,212300.0,16.9458,16.9674,16.9027,16.9099,212300.0
2010-04-29 13:30:00,23.56,23.61,23.53,23.61,152700.0,16.9171,16.953,16.8956,16.953,152700.0
2010-04-29 14:00:00,23.61,23.63,23.58,23.61,196700.0,16.953,16.9674,16.9315,16.953,196700.0
2010-04-29 14:30:00,23.6,23.64,23.58,23.62,189100.0,16.9458,16.9745,16.9315,16.9602,189100.0
2010-04-29 15:00:00,23.62,23.68,23.58,23.67,356500.0,16.9602,17.0033,16.9315,16.9961,356500.0
2010-04-29 15:30:00,23.67,23.7,23.58,23.63,1140300.0,16.9961,17.0176,16.9315,16.9674,1140300.0
2010-04-30 09:30:00,23.7,23.89,23.57,23.58,494100.0,17.0176,17.1541,16.9243,16.9315,494100.0
2010-04-30 10:00:00,23.58,23.64,23.35,23.36,279500.0,16.9315,16.9745,16.7663,16.7735,279500.0
2010-04-30 10:30:00,23.36,23.5,23.29,23.43,221700.0,16.7735,16.874,16.7232,16.8238,221700.0
2010-04-30 11:00:00,23.43,23.48,23.26,23.26,206700.0,16.8238,16.8597,16.7017,16.7017,206700.0
2010-04-30 11:30:00,23.26,23.38,23.26,23.36,167100.0,16.7017,16.7879,16.7017,16.7735,167100.0
2010-04-30 12:00:00,23.36,23.36,23.17,23.2,370600.0,16.7735,16.7735,16.6371,16.6586,370600.0
2010-04-30 12:30:00,23.2,23.22,23.06,23.12,184900.0,16.6586,16.673,16.5581,16.6012,184900.0
2010-04-30 13:00:00,23.13,23.2,23.12,23.19,183500.0,16.6083,16.6586,16.6012,16.6514,183500.0
2010-04-30 13:30:00,23.19,23.32,23.15,23.22,140900.0,16.6514,16.7448,16.6227,16.673,140900.0
2010-04-30 14:00:00,23.22,23.22,23.14,23.15,194700.0,16.673,16.673,16.6155,16.6227,194700.0
2010-04-30 14:30:00,23.14,23.15,23.04,23.08,254700.0,16.6155,16.6227,16.5437,16.5724,254700.0
2010-04-30 15:00:00,23.08,23.17,23.06,23.1,335600.0,16.5724,16.6371,16.5581,16.5868,335600.0
2010-04-30 15:30:00,23.09,23.11,22.99,23.04,814000.0,16.5796,16.594,16.5078,16.5437,814000.0
2010-05-03 09:30:00,23.29,23.62,23.26,23.54,337100.0,16.7232,16.9602,16.7017,16.9027,337100.0
2010-05-03 10:00:00,23.54,23.6,23.49,23.58,242600.0,16.9027,16.9458,16.8668,16.9315,242600.0
2010-05-03 10:30:00,23.58,23.68,23.47,23.5,391300.0,16.9315,17.0033,16.8525,16.874,391300.0
2010-05-03 11:00:00,23.49,23.72,23.48,23.72,160000.0,16.8668,17.032,16.8597,17.032,160000.0
2010-05-03 11:30:00,23.72,23.83,23.66,23.81,234500.0,17.032,17.111,16.9889,17.0966,234500.0
2010-05-03 12:00:00,23.82,23.9,23.71,23.89,240200.0,17.1038,17.1612,17.0248,17.1541,240200.0
2010-05-03 12:30:00,23.89,23.99,23.87,23.98,313600.0,17.1541,17.2259,17.1397,17.2187,313600.0
2010-05-03 13:00:00,23.97,23.97,23.89,23.93,152600.0,17.2115,17.2115,17.1541,17.1828,152600.0
2010-05-03 13:30:00,23.93,24.0,23.92,23.98,191300.0,17.1828,17.233,17.1756,17.2187,191300.0
2010-05-03 14:00:00,23.98,24.04,23.93,24.02,248100.0,17.2187,17.2618,17.1828,17.2474,248100.0
2010-05-03 14:30:00,24.01,24.06,23.98,24.04,246500.0,17.2402,17.2761,17.2187,17.2618,246500.0
2010-05-03 15:00:00,24.05,24.05,23.87,23.87,527000.0,17.2689,17.2689,17.1397,17.1397,527000.0
2010-05-03 15:30:00,23.87,24.0,23.86,23.94,835700.0,17.1397,17.233,17.1325,17.19,835700.0
2010-05-04 09:30:00,23.61,23.61,22.96,23.23,648500.0,16.953,16.953,16.4863,16.6801,648500.0
2010-05-04 10:00:00,23.23,23.27,23.08,23.2,467900.0,16.6801,16.7089,16.5724,16.6586,467900.0
2010-05-04 10:30:00,23.2,23.21,22.97,23.0,503200.0,16.6586,16.6658,16.4935,16.515,503200.0
2010-05-04 11:00:00,22.99,23.05,22.91,23.01,513400.0,16.5078,16.5509,16.4504,16.5222,513400.0
2010-05-04 11:30:00,23.0,23.05,22.99,23.04,264200.0,16.515,16.5509,16.5078,16.5437,264200.0
2010-05-04 12:00:00,23.04,23.05,22.81,22.84,410800.0,16.5437,16.5509,16.3786,16.4001,410800.0
2010-05-04 12:30:00,22.85,23.02,22.82,23.0,314400.0,16.4073,16.5294,16.3857,16.515,314400.0
2010-05-04 13:00:00,23.0,23.04,22.95,22.95,225700.0,16.515,16.5437,16.4791,16.4791,225700.0
2010-05-04 13:30:00,22.95,23.05,22.93,22.99,146700.0,16.4791,16.5509,16.4647,16.5078,146700.0
2010-05-04 14:00:00,23.0,23.02,22.94,22.96,190000.0,16.515,16.5294,16.4719,16.4863,190000.0
2010-05-04 14:30:00,22.96,23.0,22.89,22.91,252300.0,16.4863,16.515,16.436,16.4504,252300.0
2010-05-04 15:00:00,22.9,23.08,22.85,23.02,435800.0,16.4432,16.5724,16.4073,16.5294,435800.0
2010-05-04 15:30:00,23.02,23.03,22.84,23.0,899900.0,16.5294,16.5365,16.4001,16.515,899900.0
2010-05-05 09:30:00,22.98,23.28,22.78,22.88,474200.0,16.5006,16.716,16.357,16.4288,474200.0
2010-05-05 10:00:00,22.88,23.08,22.84,22.99,490300.0,16.4288,16.5724,16.4001,16.5078,490300.0
2010-05-05 10:30:00,22.99,23.12,22.87,23.07,410800.0,16.5078,16.6012,16.4217,16.5653,410800.0
2010-05-05 11:00:00,23.07,23.09,22.92,23.0,275100.0,16.5653,16.5796,16.4576,16.515,275100.0
2010-05-05 11:30:00,22.99,23.26,22.99,23.2,237300.0,16.5078,16.7017,16.5078,16.6586,237300.0
2010-05-05 12:00:00,23.2,23.22,23.0,23.05,198900.0,16.6586,16.673,16.515,16.5509,198900.0
2010-05-05 12:30:00,23.05,23.15,22.99,23.07,242700.0,16.5509,16.6227,16.5078,16.5653,242700.0
2010-05-05 13:00:00,23.07,23.13,23.0,23.05,225300.0,16.5653,16.6083,16.515,16.5509,225300.0
2010-05-05 13:30:00,23.06,23.08,23.0,23.02,205600.0,16.5581,16.5724,16.515,16.5294,205600.0
2010-05-05 14:00:00,23.01,23.02,22.9,22.91,352100.0,16.5222,16.5294,16.4432,16.4504,352100.0
2010-05-05 14:30:00,22.91,22.92,22.76,22.88,312800.0,16.4504,16.4576,16.3427,16.4288,312800.0
2010-05-05 15:00:00,22.87,22.89,22.8,22.86,354200.0,16.4217,16.436,16.3714,16.4145,354200.0
2010-05-05 15:30:00,22.86,22.9,22.79,22.88,700600.0,16.4145,16.4432,16.3642,16.4288,700600.0
2010-05-06 09:30:00,22.59,22.86,22.57,22.78,253500.0,16.2206,16.4145,16.2062,16.357,253500.0
2010-05-06 10:00:00,22.78,22.84,22.64,22.65,229600.0,16.357,16.4001,16.2565,16.2637,229600.0
2010-05-06 10:30:00,22.64,22.74,22.55,22.58,261000.0,16.2565,16.3283,16.1919,16.2134,261000.0
2010-05-06 11:00:00,22.58,22.58,22.4,22.55,271800.0,16.2134,16.2134,16.0842,16.1919,271800.0
2010-05-06 11:30:00,22.54,22.57,22.42,22.57,386000.0,16.1847,16.2062,16.0985,16.2062,386000.0
2010-05-06 12:00:00,22.57,22.7,22.57,22.64,148200.0,16.2062,16.2996,16.2062,16.2565,148200.0
2010-05-06 12:30:00,22.64,22.68,22.49,22.58,139500.0,16.2565,16.2852,16.1488,16.2134,139500.0
2010-05-06 13:00:00,22.57,22.59,22.3,22.38,251400.0,16.2062,16.2206,16.0124,16.0698,251400.0
2010-05-06 13:30:00,22.36,22.39,22.18,22.23,208900.0,16.0554,16.077,15.9262,15.9621,208900.0
2010-05-06 14:00:00,22.24,22.28,21.84,21.92,756500.0,15.9693,15.998,15.6821,15.7395,756500.0
2010-05-06 14:30:00,21.93,21.95,20.55,21.66,1044400.0,15.7467,15.7611,14.7558,15.5528,1044400.0
2010-05-06 15:00:00,21.64,22.11,21.4,21.7,814100.0,15.5385,15.8759,15.3661,15.5815,814100.0
2010-05-06 15:30:00,21.7,22.48,21.69,22.1,1402100.0,15.5815,16.1416,15.5744,15.8688,1402100.0
2010-05-07 09:30:00,21.85,22.08,21.45,21.7,831700.0,15.6892,15.8544,15.402,15.5815,831700.0
2010-05-07 10:00:00,21.71,21.74,20.98,21.15,962100.0,15.5887,15.6103,15.0645,15.1866,962100.0
2010-05-07 10:30:00,21.16,21.51,21.16,21.34,693200.0,15.1938,15.4451,15.1938,15.323,693200.0
2010-05-07 11:00:00,21.34,21.9,21.32,21.58,652900.0,15.323,15.7251,15.3087,15.4954,652900.0
2010-05-07 11:30:00,21.58,21.82,21.43,21.7,592200.0,15.4954,15.6677,15.3877,15.5815,592200.0
2010-05-07 12:00:00,21.69,21.96,21.6,21.71,477800.0,15.5744,15.7682,15.5097,15.5887,477800.0
2010-05-07 12:30:00,21.72,21.73,21.55,21.55,393400.0,15.5959,15.6031,15.4738,15.4738,393400.0
2010-05-07 13:00:00,21.56,21.69,21.44,21.47,364900.0,15.481,15.5744,15.3948,15.4164,364900.0
2010-05-07 13:30:00,21.48,21.7,21.47,21.49,337700.0,15.4236,15.5815,15.4164,15.4308,337700.0
2010-05-07 14:00:00,21.48,21.54,21.35,21.36,523300.0,15.4236,15.4667,15.3302,15.3374,523300.0
2010-05-07 14:30:00,21.36,21.54,21.34,21.5,554300.0,15.3374,15.4667,15.323,15.4379,554300.0
2010-05-07 15:00:00,21.5,21.5,21.27,21.36,691100.0,15.4379,15.4379,15.2728,15.3374,691100.0
2010-05-07 15:30:00,21.37,21.5,21.27,21.45,1245300.0,15.3446,15.4379,15.2728,15.402,1245300.0
2010-05-10 09:30:00,22.19,22.59,22.14,22.45,706100.0,15.9334,16.2206,15.8975,16.1201,706100.0
2010-05-10 10:00:00,22.45,22.54,22.35,22.36,411700.0,16.1201,16.1847,16.0483,16.0554,411700.0
2010-05-10 10:30:00,22.37,22.5,22.35,22.43,297700.0,16.0626,16.156,16.0483,16.1057,297700.0
2010-05-10 11:00:00,22.44,22.51,22.25,22.32,370600.0,16.1129,16.1632,15.9765,16.0267,370600.0
2010-05-10 11:30:00,22.33,22.45,22.25,22.4,247800.0,16.0339,16.1201,15.9765,16.0842,247800.0
2010-05-10 12:00:00,22.4,22.41,22.32,22.36,178300.0,16.0842,16.0914,16.0267,16.0554,178300.0
2010-05-10 12:30:00,22.36,22.41,22.3,22.31,186300.0,16.0554,16.0914,16.0124,16.0195,186300.0
2010-05-10 13:00:00,22.32,22.36,22.21,22.33,522300.0,16.0267,16.0554,15.9477,16.0339,522300.0
2010-05-10 13:30:00,22.33,22.4,22.26,22.26,543600.0,16.0339,16.0842,15.9836,15.9836,543600.0
2010-05-10 14:00:00,22.26,22.4,22.23,22.37,358300.0,15.9836,16.0842,15.9621,16.0626,358300.0
2010-05-10 14:30:00,22.37,22.41,22.31,22.39,288600.0,16.0626,16.0914,16.0195,16.077,288600.0
2010-05-10 15:00:00,22.4,22.4,22.27,22.4,325200.0,16.0842,16.0842,15.9908,16.0842,325200.0
2010-05-10 15:30:00,22.4,22.52,22.35,22.52,790400.0,16.0842,16.1703,16.0483,16.1703,790400.0
2010-05-11 09:30:00,22.39,22.64,22.23,22.49,535000.0,16.077,16.2565,15.9621,16.1488,535000.0
2010-05-11 10:00:00,22.5,22.6,22.46,22.56,422000.0,16.156,16.2278,16.1273,16.1991,422000.0
2010-05-11 10:30:00,22.56,22.65,22.53,22.58,324400.0,16.1991,16.2637,16.1775,16.2134,324400.0
2010-05-11 11:00:00,22.58,22.8,22.56,22.78,336300.0,16.2134,16.3714,16.1991,16.357,336300.0
2010-05-11 11:30:00,22.78,22.86,22.72,22.77,219600.0,16.357,16.4145,16.3139,16.3498,219600.0
2010-05-11 12:00:00,22.76,22.89,22.74,22.75,286000.0,16.3427,16.436,16.3283,16.3355,286000.0
2010-05-11 12:30:00,22.75,22.85,22.73,22.83,253800.0,16.3355,16.4073,16.3211,16.3929,253800.0
2010-05-11 13:00:00,22.83,22.86,22.79,22.83,313400.0,16.3929,16.4145,16.3642,16.3929,313400.0
2010-05-11 13:30:00,22.82,22.96,22.77,22.89,330900.0,16.3857,16.4863,16.3498,16.436,330900.0
2010-05-11 14:00:00,22.9,23.0,22.86,22.99,760300.0,16.4432,16.515,16.4145,16.5078,760300.0
2010-05-11 14:30:00,22.99,22.99,22.85,22.95,861200.0,16.5078,16.5078,16.4073,16.4791,861200.0
2010-05-11 15:00:00,22.95,22.95,22.75,22.89,769700.0,16.4791,16.4791,16.3355,16.436,769700.0
2010-05-11 15:30:00,22.89,22.93,22.82,22.83,740000.0,16.436,16.4647,16.3857,16.3929,740000.0
2010-05-12 09:30:00,22.83,23.03,22.75,22.98,476200.0,16.3929,16.5365,16.3355,16.5006,476200.0
2010-05-12 10:00:00,22.99,23.0,22.9,23.0,285300.0,16.5078,16.515,16.4432,16.515,285300.0
2010-05-12 10:30:00,23.0,23.03,22.92,22.98,245300.0,16.515,16.5365,16.4576,16.5006,245300.0
2010-05-12 11:00:00,22.99,23.08,22.94,22.96,269000.0,16.5078,16.5724,16.4719,16.4863,269000.0
2010-05-12 11:30:00,22.95,23.0,22.9,22.98,416600.0,16.4791,16.515,16.4432,16.5006,416600.0
2010-05-12 12:00:00,22.97,23.09,22.96,23.07,157400.0,16.4935,16.5796,16.4863,16.5653,157400.0
2010-05-12 12:30:00,23.07,23.11,23.03,23.1,150400.0,16.5653,16.594,16.5365,16.5868,150400.0
2010-05-12 13:00:00,23.1,23.18,23.06,23.1,148200.0,16.5868,16.6442,16.5581,16.5868,148200.0
2010-05-12 13:30:00,23.11,23.13,23.04,23.07,232400.0,16.594,16.6083,16.5437,16.5653,232400.0
2010-05-12 14:00:00,23.07,23.12,23.03,23.12,149600.0,16.5653,16.6012,16.5365,16.6012,149600.0
2010-05-12 14:30:00,23.13,23.16,23.1,23.14,151900.0,16.6083,16.6299,16.5868,16.6155,151900.0
2010-05-12 15:00:00,23.15,23.21,23.13,23.17,265300.0,16.6227,16.6658,16.6083,16.6371,265300.0
2010-05-12 15:30:00,23.17,23.19,23.12,23.15,868600.0,16.6371,16.6514,16.6012,16.6227,868600.0
2010-05-13 09:30:00,22.83,22.96,22.7,22.7,333500.0,16.3929,16.4863,16.2996,16.2996,333500.0
2010-05-13 10:00:00,22.69,22.75,22.61,22.63,262400.0,16.2924,16.3355,16.235,16.2493,262400.0
2010-05-13 10:30:00,22.64,22.65,22.46,22.46,393900.0,16.2565,16.2637,16.1273,16.1273,393900.0
2010-05-13 11:00:00,22.46,22.47,22.26,22.29,492100.0,16.1273,16.1344,15.9836,16.0052,492100.0
2010-05-13 11:30:00,22.29,22.35,22.18,22.25,337800.0,16.0052,16.0483,15.9262,15.9765,337800.0
2010-05-13 12:00:00,22.25,22.29,22.19,22.25,315200.0,15.9765,16.0052,15.9334,15.9765,315200.0
2010-05-13 12:30:00,22.26,22.4,22.26,22.39,298900.0,15.9836,16.0842,15.9836,16.077,298900.0
2010-05-13 13:00:00,22.39,22.48,22.32,22.44,197300.0,16.077,16.1416,16.0267,16.1129,197300.0
2010-05-13 13:30:00,22.43,22.54,22.43,22.44,299800.0,16.1057,16.1847,16.1057,16.1129,299800.0
2010-05-13 14:00:00,22.44,22.48,22.38,22.39,262700.0,16.1129,16.1416,16.0698,16.077,262700.0
2010-05-13 14:30:00,22.39,22.4,22.21,22.24,342400.0,16.077,16.0842,15.9477,15.9693,342400.0
2010-05-13 15:00:00,22.23,22.29,22.1,22.17,646300.0,15.9621,16.0052,15.8688,15.919,646300.0
2010-05-13 15:30:00,22.16,22.24,22.07,22.13,996200.0,15.9118,15.9693,15.8472,15.8903,996200.0
2010-05-14 09:30:00,22.03,22.03,21.66,21.68,840600.0,15.8185,15.8185,15.5528,15.5672,840600.0
2010-05-14 10:00:00,21.68,21.88,21.6,21.82,561500.0,15.5672,15.7108,15.5097,15.6677,561500.0
2010-05-14 10:30:00,21.82,21.98,21.77,21.92,311700.0,15.6677,15.7826,15.6318,15.7395,311700.0
2010-05-14 11:00:00,21.92,21.92,21.69,21.77,509800.0,15.7395,15.7395,15.5744,15.6318,509800.0
2010-05-14 11:30:00,21.76,21.81,21.66,21.7,339500.0,15.6246,15.6605,15.5528,15.5815,339500.0
2010-05-14 12:00:00,21.7,21.88,21.67,21.83,425800.0,15.5815,15.7108,15.56,15.6749,425800.0
2010-05-14 12:30:00,21.83,21.97,21.81,21.96,325300.0,15.6749,15.7754,15.6605,15.7682,325300.0
2010-05-14 13:00:00,21.96,22.01,21.72,21.81,397900.0,15.7682,15.8041,15.5959,15.6605,397900.0
2010-05-14 13:30:00,21.8,21.8,21.71,21.75,423600.0,15.6533,15.6533,15.5887,15.6174,423600.0
2010-05-14 14:00:00,21.74,21.8,21.7,21.77,309500.0,15.6103,15.6533,15.5815,15.6318,309500.0
2010-05-14 14:30:00,21.77,21.85,21.76,21.79,446400.0,15.6318,15.6892,15.6246,15.6462,446400.0
2010-05-14 15:00:00,21.79,21.91,21.77,21.84,533100.0,15.6462,15.7323,15.6318,15.6821,533100.0
2010-05-14 15:30:00,21.85,22.03,21.81,21.96,926400.0,15.6892,15.8185,15.6605,15.7682,926400.0
2010-05-17 09:30:00,22.18,22.25,21.99,22.03,324900.0,15.9262,15.9765,15.7898,15.8185,324900.0
2010-05-17 10:00:00,22.03,22.21,22.01,22.18,292800.0,15.8185,15.9477,15.8041,15.9262,292800.0
2010-05-17 10:30:00,22.19,22.29,22.11,22.12,270500.0,15.9334,16.0052,15.8759,15.8831,270500.0
2010-05-17 11:00:00,22.11,22.15,21.98,22.02,338800.0,15.8759,15.9047,15.7826,15.8113,338800.0
2010-05-17 11:30:00,22.01,22.06,21.98,21.99,325400.0,15.8041,15.84,15.7826,15.7898,325400.0
2010-05-17 12:00:00,21.99,21.99,21.73,21.85,721200.0,15.7898,15.7898,15.6031,15.6892,721200.0
2010-05-17 12:30:00,21.85,21.96,21.82,21.83,239600.0,15.6892,15.7682,15.6677,15.6749,239600.0
2010-05-17 13:00:00,21.83,22.05,21.82,22.04,187000.0,15.6749,15.8329,15.6677,15.8257,187000.0
2010-05-17 13:30:00,22.04,22.08,21.89,21.98,331400.0,15.8257,15.8544,15.718,15.7826,331400.0
2010-05-17 14:00:00,21.98,22.08,21.97,22.08,498400.0,15.7826,15.8544,15.7754,15.8544,498400.0
2010-05-17 14:30:00,22.07,22.3,22.05,22.29,483100.0,15.8472,16.0124,15.8329,16.0052,483100.0
2010-05-17 15:00:00,22.29,22.38,22.22,22.31,650400.0,16.0052,16.0698,15.9549,16.0195,650400.0
2010-05-17 15:30:00,22.31,22.53,22.3,22.49,1274200.0,16.0195,16.1775,16.0124,16.1488,1274200.0
2010-05-18 09:30:00,22.55,22.69,22.5,22.6,374400.0,16.1919,16.2924,16.156,16.2278,374400.0
2010-05-18 10:00:00,22.59,22.63,22.49,22.5,323300.0,16.2206,16.2493,16.1488,16.156,323300.0
2010-05-18 10:30:00,22.5,22.52,22.28,22.48,612200.0,16.156,16.1703,15.998,16.1416,612200.0
2010-05-18 11:00:00,22.47,22.5,22.37,22.45,801400.0,16.1344,16.156,16.0626,16.1201,801400.0
2010-05-18 11:30:00,22.45,22.45,22.25,22.28,617600.0,16.1201,16.1201,15.9765,15.998,617600.0
2010-05-18 12:00:00,22.28,22.45,22.19,22.39,462500.0,15.998,16.1201,15.9334,16.077,462500.0
2010-05-18 12:30:00,22.39,22.55,22.37,22.44,515000.0,16.077,16.1919,16.0626,16.1129,515000.0
2010-05-18 13:00:00,22.44,22.46,22.26,22.43,458100.0,16.1129,16.1273,15.9836,16.1057,458100.0
2010-05-18 13:30:00,22.43,22.5,22.35,22.39,487900.0,16.1057,16.156,16.0483,16.077,487900.0
2010-05-18 14:00:00,22.39,22.5,22.36,22.42,701400.0,16.077,16.156,16.0554,16.0985,701400.0
2010-05-18 14:30:00,22.42,22.42,22.19,22.24,694800.0,16.0985,16.0985,15.9334,15.9693,694800.0
2010-05-18 15:00:00,22.24,22.35,22.11,22.19,885900.0,15.9693,16.0483,15.8759,15.9334,885900.0
2010-05-18 15:30:00,22.19,22.38,22.18,22.33,1437000.0,15.9334,16.0698,15.9262,16.0339,1437000.0
2010-05-19 09:30:00,22.28,22.59,22.18,22.43,383200.0,15.998,16.2206,15.9262,16.1057,383200.0
2010-05-19 10:00:00,22.43,22.43,22.03,22.22,432100.0,16.1057,16.1057,15.8185,15.9549,432100.0
2010-05-19 10:30:00,22.22,22.32,22.12,22.28,564600.0,15.9549,16.0267,15.8831,15.998,564600.0
2010-05-19 11:00:00,22.27,22.3,22.1,22.16,356800.0,15.9908,16.0124,15.8688,15.9118,356800.0
2010-05-19 11:30:00,22.16,22.17,21.96,22.09,326100.0,15.9118,15.919,15.7682,15.8616,326100.0
2010-05-19 12:00:00,22.09,22.25,22.07,22.22,508100.0,15.8616,15.9765,15.8472,15.9549,508100.0
2010-05-19 12:30:00,22.22,22.22,22.05,22.19,430700.0,15.9549,15.9549,15.8329,15.9334,430700.0
2010-05-19 13:00:00,22.19,22.25,22.09,22.15,518100.0,15.9334,15.9765,15.8616,15.9047,518100.0
2010-05-19 13:30:00,22.14,22.25,22.08,22.18,262700.0,15.8975,15.9765,15.8544,15.9262,262700.0
2010-05-19 14:00:00,22.18,22.24,22.0,22.07,313100.0,15.9262,15.9693,15.797,15.8472,313100.0
2010-05-19 14:30:00,22.06,22.16,22.01,22.05,356000.0,15.84,15.9118,15.8041,15.8329,356000.0
2010-05-19 15:00:00,22.05,22.08,21.9,22.08,481400.0,15.8329,15.8544,15.7251,15.8544,481400.0
2010-05-19 15:30:00,22.09,22.17,22.03,22.1,1004300.0,15.8616,15.919,15.8185,15.8688,1004300.0
2010-05-20 09:30:00,21.71,21.8,21.58,21.6,422200.0,15.5887,15.6533,15.4954,15.5097,422200.0
2010-05-20 10:00:00,21.61,21.73,21.36,21.52,480600.0,15.5169,15.6031,15.3374,15.4523,480600.0
2010-05-20 10:30:00,21.52,21.6,21.4,21.54,294000.0,15.4523,15.5097,15.3661,15.4667,294000.0
2010-05-20 11:00:00,21.54,21.67,21.51,21.65,230400.0,15.4667,15.56,15.4451,15.5456,230400.0
2010-05-20 11:30:00,21.65,21.65,21.57,21.6,344500.0,15.5456,15.5456,15.4882,15.5097,344500.0
2010-05-20 12:00:00,21.6,21.63,21.44,21.45,286500.0,15.5097,15.5313,15.3948,15.402,286500.0
2010-05-20 12:30:00,21.45,21.47,21.25,21.27,296100.0,15.402,15.4164,15.2584,15.2728,296100.0
2010-05-20 13:00:00,21.27,21.63,21.26,21.57,418100.0,15.2728,15.5313,15.2656,15.4882,418100.0
2010-05-20 13:30:00,21.57,21.69,21.47,21.51,380600.0,15.4882,15.5744,15.4164,15.4451,380600.0
2010-05-20 14:00:00,21.5,21.73,21.43,21.62,429800.0,15.4379,15.6031,15.3877,15.5241,429800.0
2010-05-20 14:30:00,21.61,21.85,21.57,21.66,425600.0,15.5169,15.6892,15.4882,15.5528,425600.0
2010-05-20 15:00:00,21.66,21.74,21.59,21.64,689500.0,15.5528,15.6103,15.5026,15.5385,689500.0
2010-05-20 15:30:00,21.64,21.71,21.34,21.35,1106500.0,15.5385,15.5887,15.323,15.3302,1106500.0
2010-05-21 09:30:00,21.03,21.47,20.76,21.36,1403500.0,15.1005,15.4164,14.9066,15.3374,1403500.0
2010-05-21 10:00:00,21.35,21.52,21.23,21.25,486900.0,15.3302,15.4523,15.2441,15.2584,486900.0
2010-05-21 10:30:00,21.26,21.48,21.24,21.42,577400.0,15.2656,15.4236,15.2512,15.3805,577400.0
2010-05-21 11:00:00,21.42,21.62,21.4,21.52,346900.0,15.3805,15.5241,15.3661,15.4523,346900.0
2010-05-21 11:30:00,21.52,21.72,21.48,21.55,284900.0,15.4523,15.5959,15.4236,15.4738,284900.0
2010-05-21 12:00:00,21.56,21.63,21.46,21.55,257400.0,15.481,15.5313,15.4092,15.4738,257400.0
2010-05-21 12:30:00,21.54,21.57,21.4,21.4,310500.0,15.4667,15.4882,15.3661,15.3661,310500.0
2010-05-21 13:00:00,21.41,21.41,21.22,21.26,453000.0,15.3733,15.3733,15.2369,15.2656,453000.0
2010-05-21 13:30:00,21.26,21.33,21.25,21.29,358800.0,15.2656,15.3159,15.2584,15.2871,358800.0
2010-05-21 14:00:00,21.3,21.32,21.2,21.27,398300.0,15.2943,15.3087,15.2225,15.2728,398300.0
2010-05-21 14:30:00,21.27,21.31,21.11,21.19,403600.0,15.2728,15.3015,15.1579,15.2153,403600.0
2010-05-21 15:00:00,21.19,21.27,21.08,21.18,653700.0,15.2153,15.2728,15.1364,15.2082,653700.0
2010-05-21 15:30:00,21.19,21.45,21.15,21.45,1356500.0,15.2153,15.402,15.1866,15.402,1356500.0
2010-05-24 09:30:00,21.14,21.44,21.11,21.4,445100.0,15.1794,15.3948,15.1579,15.3661,445100.0
2010-05-24 10:00:00,21.41,21.55,21.34,21.53,413800.0,15.3733,15.4738,15.323,15.4595,413800.0
2010-05-24 10:30:00,21.54,21.59,21.47,21.51,349400.0,15.4667,15.5026,15.4164,15.4451,349400.0
2010-05-24 11:00:00,21.5,21.51,21.34,21.42,339400.0,15.4379,15.4451,15.323,15.3805,339400.0
2010-05-24 11:30:00,21.42,21.58,21.35,21.52,388200.0,15.3805,15.4954,15.3302,15.4523,388200.0
2010-05-24 12:00:00,21.52,21.69,21.51,21.69,411700.0,15.4523,15.5744,15.4451,15.5744,411700.0
2010-05-24 12:30:00,21.68,21.72,21.64,21.71,322400.0,15.5672,15.5959,15.5385,15.5887,322400.0
2010-05-24 13:00:00,21.71,21.73,21.65,21.68,424400.0,15.5887,15.6031,15.5456,15.5672,424400.0
2010-05-24 13:30:00,21.69,21.71,21.6,21.63,327000.0,15.5744,15.5887,15.5097,15.5313,327000.0
2010-05-24 14:00:00,21.62,21.69,21.61,21.67,274700.0,15.5241,15.5744,15.5169,15.56,274700.0
2010-05-24 14:30:00,21.67,21.69,21.58,21.65,417600.0,15.56,15.5744,15.4954,15.5456,417600.0
2010-05-24 15:00:00,21.64,21.68,21.54,21.65,451900.0,15.5385,15.5672,15.4667,15.5456,451900.0
2010-05-24 15:30:00,21.66,21.7,21.46,21.46,1091400.0,15.5528,15.5815,15.4092,15.4092,1091400.0
2010-05-25 09:30:00,20.95,21.46,20.5,20.68,682800.0,15.043,15.4092,14.7199,14.8491,682800.0
2010-05-25 10:00:00,20.68,20.93,20.68,20.83,641900.0,14.8491,15.0286,14.8491,14.9568,641900.0
2010-05-25 10:30:00,20.82,20.86,20.65,20.76,539700.0,14.9497,14.9784,14.8276,14.9066,539700.0
2010-05-25 11:00:00,20.77,20.92,20.77,20.9,475800.0,14.9138,15.0215,14.9138,15.0071,475800.0
2010-05-25 11:30:00,20.9,21.04,20.89,21.04,381000.0,15.0071,15.1076,14.9999,15.1076,381000.0
2010-05-25 12:00:00,21.04,21.12,20.99,21.0,396600.0,15.1076,15.1651,15.0717,15.0789,396600.0
2010-05-25 12:30:00,21.0,21.01,20.89,20.98,268100.0,15.0789,15.0861,14.9999,15.0645,268100.0
2010-05-25 13:00:00,20.98,20.99,20.75,20.81,436400.0,15.0645,15.0717,14.8994,14.9425,436400.0
2010-05-25 13:30:00,20.82,20.83,20.75,20.78,397700.0,14.9497,14.9568,14.8994,14.9209,397700.0
2010-05-25 14:00:00,20.78,21.0,20.75,20.97,297000.0,14.9209,15.0789,14.8994,15.0574,297000.0
2010-05-25 14:30:00,20.97,21.15,20.95,21.11,825100.0,15.0574,15.1866,15.043,15.1579,825100.0
2010-05-25 15:00:00,21.12,21.27,21.07,21.24,661100.0,15.1651,15.2728,15.1292,15.2512,661100.0
2010-05-25 15:30:00,21.24,21.37,21.22,21.37,1038100.0,15.2512,15.3446,15.2369,15.3446,1038100.0
2010-05-26 09:30:00,21.36,21.61,21.2,21.55,425400.0,15.3374,15.5169,15.2225,15.4738,425400.0
2010-05-26 10:00:00,21.56,21.64,21.53,21.57,271300.0,15.481,15.5385,15.4595,15.4882,271300.0
2010-05-26 10:30:00,21.56,21.71,21.51,21.57,238400.0,15.481,15.5887,15.4451,15.4882,238400.0
2010-05-26 11:00:00,21.56,21.64,21.45,21.52,245600.0,15.481,15.5385,15.402,15.4523,245600.0
2010-05-26 11:30:00,21.52,21.63,21.5,21.59,282500.0,15.4523,15.5313,15.4379,15.5026,282500.0
2010-05-26 12:00:00,21.6,21.67,21.57,21.58,194100.0,15.5097,15.56,15.4882,15.4954,194100.0
2010-05-26 12:30:00,21.58,21.66,21.53,21.65,333200.0,15.4954,15.5528,15.4595,15.5456,333200.0
2010-05-26 13:00:00,21.66,21.73,21.65,21.66,432300.0,15.5528,15.6031,15.5456,15.5528,432300.0
2010-05-26 13:30:00,21.66,21.72,21.63,21.65,311300.0,15.5528,15.5959,15.5313,15.5456,311300.0
2010-05-26 14:00:00,21.65,21.67,21.56,21.61,316500.0,15.5456,15.56,15.481,15.5169,316500.0
2010-05-26 14:30:00,21.61,21.64,21.41,21.48,371700.0,15.5169,15.5385,15.3733,15.4236,371700.0
2010-05-26 15:00:00,21.48,21.55,21.16,21.27,437300.0,15.4236,15.4738,15.1938,15.2728,437300.0
2010-05-26 15:30:00,21.27,21.38,21.16,21.27,902700.0,15.2728,15.3518,15.1938,15.2728,902700.0
2010-05-27 09:30:00,21.61,21.79,21.54,21.63,232600.0,15.5169,15.6462,15.4667,15.5313,232600.0
2010-05-27 10:00:00,21.64,21.72,21.54,21.67,217600.0,15.5385,15.5959,15.4667,15.56,217600.0
2010-05-27 10:30:00,21.67,21.72,21.58,21.58,320000.0,15.56,15.5959,15.4954,15.4954,320000.0
2010-05-27 11:00:00,21.58,21.62,21.48,21.52,374000.0,15.4954,15.5241,15.4236,15.4523,374000.0
2010-05-27 11:30:00,21.52,21.52,21.4,21.48,297500.0,15.4523,15.4523,15.3661,15.4236,297500.0
2010-05-27 12:00:00,21.48,21.5,21.44,21.48,415400.0,15.4236,15.4379,15.3948,15.4236,415400.0
2010-05-27 12:30:00,21.48,21.52,21.42,21.48,251600.0,15.4236,15.4523,15.3805,15.4236,251600.0
2010-05-27 13:00:00,21.48,21.57,21.41,21.54,217700.0,15.4236,15.4882,15.3733,15.4667,217700.0
2010-05-27 13:30:00,21.54,21.64,21.52,21.55,188700.0,15.4667,15.5385,15.4523,15.4738,188700.0
2010-05-27 14:00:00,21.56,21.65,21.53,21.58,261400.0,15.481,15.5456,15.4595,15.4954,261400.0
2010-05-27 14:30:00,21.58,21.6,21.49,21.53,243400.0,15.4954,15.5097,15.4308,15.4595,243400.0
2010-05-27 15:00:00,21.53,21.55,21.46,21.47,445300.0,15.4595,15.4738,15.4092,15.4164,445300.0
2010-05-27 15:30:00,21.47,21.7,21.47,21.69,711800.0,15.4164,15.5815,15.4164,15.5744,711800.0
2010-05-28 09:30:00,21.58,21.68,21.39,21.68,444500.0,15.4954,15.5672,15.3589,15.5672,444500.0
2010-05-28 10:00:00,21.67,21.88,21.67,21.73,367300.0,15.56,15.7108,15.56,15.6031,367300.0
2010-05-28 10:30:00,21.73,21.81,21.64,21.68,294100.0,15.6031,15.6605,15.5385,15.5672,294100.0
2010-05-28 11:00:00,21.68,21.69,21.53,21.56,143100.0,15.5672,15.5744,15.4595,15.481,143100.0
2010-05-28 11:30:00,21.56,21.72,21.55,21.68,178400.0,15.481,15.5959,15.4738,15.5672,178400.0
2010-05-28 12:00:00,21.68,21.7,21.63,21.7,180200.0,15.5672,15.5815,15.5313,15.5815,180200.0
2010-05-28 12:30:00,21.7,21.71,21.42,21.5,462400.0,15.5815,15.5887,15.3805,15.4379,462400.0
2010-05-28 13:00:00,21.51,21.57,21.46,21.51,171200.0,15.4451,15.4882,15.4092,15.4451,171200.0
2010-05-28 13:30:00,21.5,21.52,21.39,21.42,181400.0,15.4379,15.4523,15.3589,15.3805,181400.0
2010-05-28 14:00:00,21.41,21.49,21.33,21.47,294400.0,15.3733,15.4308,15.3159,15.4164,294400.0
2010-05-28 14:30:00,21.46,21.71,21.44,21.69,456700.0,15.4092,15.5887,15.3948,15.5744,456700.0
2010-05-28 15:00:00,21.68,21.81,21.65,21.79,399300.0,15.5672,15.6605,15.5456,15.6462,399300.0
2010-05-28 15:30:00,21.78,21.84,21.62,21.64,822700.0,15.639,15.6821,15.5241,15.5385,822700.0
2010-06-01 09:30:00,21.49,21.6,21.29,21.48,382800.0,15.4308,15.5097,15.2871,15.4236,382800.0
2010-06-01 10:00:00,21.48,21.95,21.46,21.9,553800.0,15.4236,15.7611,15.4092,15.7251,553800.0
2010-06-01 10:30:00,21.9,21.98,21.88,21.9,417700.0,15.7251,15.7826,15.7108,15.7251,417700.0
2010-06-01 11:00:00,21.89,21.92,21.85,21.87,390600.0,15.718,15.7395,15.6892,15.7036,390600.0
2010-06-01 11:30:00,21.87,21.89,21.71,21.75,333700.0,15.7036,15.718,15.5887,15.6174,333700.0
2010-06-01 12:00:00,21.75,21.82,21.71,21.82,196200.0,15.6174,15.6677,15.5887,15.6677,196200.0
2010-06-01 12:30:00,21.82,21.85,21.76,21.76,192900.0,15.6677,15.6892,15.6246,15.6246,192900.0
2010-06-01 13:00:00,21.76,21.88,21.75,21.82,262600.0,15.6246,15.7108,15.6174,15.6677,262600.0
2010-06-01 13:30:00,21.83,21.85,21.71,21.71,276100.0,15.6749,15.6892,15.5887,15.5887,276100.0
2010-06-01 14:00:00,21.7,21.72,21.58,21.68,271000.0,15.5815,15.5959,15.4954,15.5672,271000.0
2010-06-01 14:30:00,21.68,21.76,21.66,21.7,396200.0,15.5672,15.6246,15.5528,15.5815,396200.0
2010-06-01 15:00:00,21.7,21.71,21.47,21.54,453400.0,15.5815,15.5887,15.4164,15.4667,453400.0
2010-06-01 15:30:00,21.54,21.61,21.26,21.26,946900.0,15.4667,15.5169,15.2656,15.2656,946900.0
2010-06-02 09:30:00,21.32,21.66,21.2,21.31,393000.0,15.3087,15.5528,15.2225,15.3015,393000.0
2010-06-02 10:00:00,21.31,21.43,21.27,21.36,239800.0,15.3015,15.3877,15.2728,15.3374,239800.0
2010-06-02 10:30:00,21.35,21.39,21.3,21.36,149300.0,15.3302,15.3589,15.2943,15.3374,149300.0
2010-06-02 11:00:00,21.36,21.46,21.36,21.39,313100.0,15.3374,15.4092,15.3374,15.3589,313100.0
2010-06-02 11:30:00,21.39,21.53,21.37,21.5,167500.0,15.3589,15.4595,15.3446,15.4379,167500.0
2010-06-02 12:00:00,21.5,21.51,21.42,21.42,276700.0,15.4379,15.4451,15.3805,15.3805,276700.0
2010-06-02 12:30:00,21.43,21.51,21.42,21.48,120700.0,15.3877,15.4451,15.3805,15.4236,120700.0
2010-06-02 13:00:00,21.49,21.51,21.42,21.45,156300.0,15.4308,15.4451,15.3805,15.402,156300.0
2010-06-02 13:30:00,21.44,21.48,21.39,21.42,167900.0,15.3948,15.4236,15.3589,15.3805,167900.0
2010-06-02 14:00:00,21.42,21.44,21.36,21.41,191500.0,15.3805,15.3948,15.3374,15.3733,191500.0
2010-06-02 14:30:00,21.42,21.66,21.41,21.63,290400.0,15.3805,15.5528,15.3733,15.5313,290400.0
2010-06-02 15:00:00,21.64,21.72,21.6,21.64,473000.0,15.5385,15.5959,15.5097,15.5385,473000.0
2010-06-02 15:30:00,21.64,21.65,21.54,21.65,1054100.0,15.5385,15.5456,15.4667,15.5456,1054100.0
2010-06-03 09:30:00,21.63,22.02,21.58,22.0,380200.0,15.5313,15.8113,15.4954,15.797,380200.0
2010-06-03 10:00:00,22.0,22.0,21.69,21.7,482700.0,15.797,15.797,15.5744,15.5815,482700.0
2010-06-03 10:30:00,21.7,21.85,21.67,21.83,337700.0,15.5815,15.6892,15.56,15.6749,337700.0
2010-06-03 11:00:00,21.83,21.91,21.75,21.76,481100.0,15.6749,15.7323,15.6174,15.6246,481100.0
2010-06-03 11:30:00,21.77,21.83,21.74,21.78,225200.0,15.6318,15.6749,15.6103,15.639,225200.0
2010-06-03 12:00:00,21.78,21.79,21.57,21.6,199600.0,15.639,15.6462,15.4882,15.5097,199600.0
2010-06-03 12:30:00,21.59,21.7,21.57,21.64,207300.0,15.5026,15.5815,15.4882,15.5385,207300.0
2010-06-03 13:00:00,21.65,21.68,21.56,21.58,178800.0,15.5456,15.5672,15.481,15.4954,178800.0
2010-06-03 13:30:00,21.59,21.69,21.58,21.61,234700.0,15.5026,15.5744,15.4954,15.5169,234700.0
2010-06-03 14:00:00,21.61,21.71,21.58,21.66,331500.0,15.5169,15.5887,15.4954,15.5528,331500.0
2010-06-03 14:30:00,21.66,21.72,21.64,21.71,255700.0,15.5528,15.5959,15.5385,15.5887,255700.0
2010-06-03 15:00:00,21.71,21.76,21.61,21.73,358800.0,15.5887,15.6246,15.5169,15.6031,358800.0
2010-06-03 15:30:00,21.74,21.75,21.66,21.73,603600.0,15.6103,15.6174,15.5528,15.6031,603600.0
2010-06-04 09:30:00,21.25,21.53,21.07,21.49,465900.0,15.2584,15.4595,15.1292,15.4308,465900.0
2010-06-04 10:00:00,21.47,21.58,21.46,21.51,401300.0,15.4164,15.4954,15.4092,15.4451,401300.0
2010-06-04 10:30:00,21.5,21.5,21.32,21.34,299900.0,15.4379,15.4379,15.3087,15.323,299900.0
2010-06-04 11:00:00,21.34,21.38,21.16,21.17,262000.0,15.323,15.3518,15.1938,15.201,262000.0
2010-06-04 11:30:00,21.16,21.25,21.15,21.22,250200.0,15.1938,15.2584,15.1866,15.2369,250200.0
2010-06-04 12:00:00,21.22,21.22,21.07,21.13,241900.0,15.2369,15.2369,15.1292,15.1723,241900.0
2010-06-04 12:30:00,21.13,21.15,21.04,21.12,240100.0,15.1723,15.1866,15.1076,15.1651,240100.0
2010-06-04 13:00:00,21.12,21.12,21.0,21.01,244500.0,15.1651,15.1651,15.0789,15.0861,244500.0
2010-06-04 13:30:00,21.0,21.04,20.98,21.0,268100.0,15.0789,15.1076,15.0645,15.0789,268100.0
2010-06-04 14:00:00,21.01,21.06,20.96,20.97,463700.0,15.0861,15.122,15.0502,15.0574,463700.0
2010-06-04 14:30:00,20.97,21.0,20.84,20.86,530300.0,15.0574,15.0789,14.964,14.9784,530300.0
2010-06-04 15:00:00,20.86,21.03,20.86,20.94,1005600.0,14.9784,15.1005,14.9784,15.0358,1005600.0
2010-06-04 15:30:00,20.95,20.98,20.78,20.87,1152100.0,15.043,15.0645,14.9209,14.9856,1152100.0
2010-06-07 09:30:00,20.88,20.89,20.6,20.83,351400.0,14.9927,14.9999,14.7917,14.9568,351400.0
2010-06-07 10:00:00,20.82,20.93,20.74,20.89,464700.0,14.9497,15.0286,14.8922,14.9999,464700.0
2010-06-07 10:30:00,20.88,20.88,20.68,20.72,301500.0,14.9927,14.9927,14.8491,14.8779,301500.0
2010-06-07 11:00:00,20.71,20.76,20.64,20.73,260500.0,14.8707,14.9066,14.8204,14.885,260500.0
2010-06-07 11:30:00,20.74,20.88,20.71,20.85,218000.0,14.8922,14.9927,14.8707,14.9712,218000.0
2010-06-07 12:00:00,20.85,20.91,20.8,20.8,166000.0,14.9712,15.0143,14.9353,14.9353,166000.0
2010-06-07 12:30:00,20.8,20.9,20.8,20.87,114400.0,14.9353,15.0071,14.9353,14.9856,114400.0
2010-06-07 13:00:00,20.87,20.98,20.82,20.97,218600.0,14.9856,15.0645,14.9497,15.0574,218600.0
2010-06-07 13:30:00,20.98,21.01,20.77,20.8,265900.0,15.0645,15.0861,14.9138,14.9353,265900.0
2010-06-07 14:00:00,20.8,20.83,20.72,20.77,179100.0,14.9353,14.9568,14.8779,14.9138,179100.0
2010-06-07 14:30:00,20.77,20.8,20.58,20.62,322900.0,14.9138,14.9353,14.7773,14.8061,322900.0
2010-06-07 15:00:00,20.62,20.73,20.5,20.51,522900.0,14.8061,14.885,14.7199,14.7271,522900.0
2010-06-07 15:30:00,20.5,20.53,20.37,20.38,987500.0,14.7199,14.7414,14.6265,14.6337,987500.0
2010-06-08 09:30:00,20.48,20.59,20.24,20.29,267500.0,14.7055,14.7845,14.5332,14.5691,267500.0
2010-06-08 10:00:00,20.28,20.43,20.21,20.3,231500.0,14.5619,14.6696,14.5117,14.5763,231500.0
2010-06-08 10:30:00,20.3,20.34,20.15,20.34,305500.0,14.5763,14.605,14.4686,14.605,305500.0
2010-06-08 11:00:00,20.33,20.45,20.14,20.36,445100.0,14.5978,14.684,14.4614,14.6194,445100.0
2010-06-08 11:30:00,20.37,20.56,20.34,20.48,500300.0,14.6265,14.763,14.605,14.7055,500300.0
2010-06-08 12:00:00,20.48,20.52,20.34,20.42,239400.0,14.7055,14.7342,14.605,14.6624,239400.0
2010-06-08 12:30:00,20.41,20.5,20.41,20.5,237500.0,14.6553,14.7199,14.6553,14.7199,237500.0
2010-06-08 13:00:00,20.49,20.51,20.34,20.38,181900.0,14.7127,14.7271,14.605,14.6337,181900.0
2010-06-08 13:30:00,20.39,20.4,20.19,20.3,332600.0,14.6409,14.6481,14.4973,14.5763,332600.0
2010-06-08 14:00:00,20.3,20.47,20.25,20.42,162600.0,14.5763,14.6983,14.5404,14.6624,162600.0
2010-06-08 14:30:00,20.42,20.53,20.4,20.42,374400.0,14.6624,14.7414,14.6481,14.6624,374400.0
2010-06-08 15:00:00,20.43,20.61,20.38,20.6,809900.0,14.6696,14.7989,14.6337,14.7917,809900.0
2010-06-08 15:30:00,20.6,20.73,20.57,20.69,1148000.0,14.7917,14.885,14.7702,14.8563,1148000.0
2010-06-09 09:30:00,20.76,20.93,20.57,20.85,235900.0,14.9066,15.0286,14.7702,14.9712,235900.0
2010-06-09 10:00:00,20.84,20.88,20.73,20.79,239300.0,14.964,14.9927,14.885,14.9281,239300.0
2010-06-09 10:30:00,20.79,20.99,20.77,20.97,314700.0,14.9281,15.0717,14.9138,15.0574,314700.0
2010-06-09 11:00:00,20.97,21.3,20.97,21.27,433000.0,15.0574,15.2943,15.0574,15.2728,433000.0
2010-06-09 11:30:00,21.27,21.31,21.18,21.2,354200.0,15.2728,15.3015,15.2082,15.2225,354200.0
2010-06-09 12:00:00,21.19,21.21,21.14,21.15,311600.0,15.2153,15.2297,15.1794,15.1866,311600.0
2010-06-09 12:30:00,21.15,21.16,21.01,21.03,183700.0,15.1866,15.1938,15.0861,15.1005,183700.0
2010-06-09 13:00:00,21.03,21.1,20.98,21.05,292000.0,15.1005,15.1507,15.0645,15.1148,292000.0
2010-06-09 13:30:00,21.05,21.1,21.02,21.09,223300.0,15.1148,15.1507,15.0933,15.1435,223300.0
2010-06-09 14:00:00,21.1,21.1,20.94,21.03,332600.0,15.1507,15.1507,15.0358,15.1005,332600.0
2010-06-09 14:30:00,21.03,21.06,20.84,20.85,311300.0,15.1005,15.122,14.964,14.9712,311300.0
2010-06-09 15:00:00,20.84,20.94,20.7,20.86,422600.0,14.964,15.0358,14.8635,14.9784,422600.0
2010-06-09 15:30:00,20.86,20.86,20.62,20.7,722400.0,14.9784,14.9784,14.8061,14.8635,722400.0
2010-06-10 09:30:00,20.99,21.31,20.9,21.3,597700.0,15.0717,15.3015,15.0071,15.2943,597700.0
2010-06-10 10:00:00,21.31,21.38,21.22,21.26,490800.0,15.3015,15.3518,15.2369,15.2656,490800.0
2010-06-10 10:30:00,21.25,21.3,21.21,21.27,403900.0,15.2584,15.2943,15.2297,15.2728,403900.0
2010-06-10 11:00:00,21.27,21.43,21.25,21.35,287300.0,15.2728,15.3877,15.2584,15.3302,287300.0
2010-06-10 11:30:00,21.35,21.37,21.31,21.36,211400.0,15.3302,15.3446,15.3015,15.3374,211400.0
2010-06-10 12:00:00,21.37,21.37,21.23,21.32,399900.0,15.3446,15.3446,15.2441,15.3087,399900.0
2010-06-10 12:30:00,21.32,21.34,21.2,21.32,210100.0,15.3087,15.323,15.2225,15.3087,210100.0
2010-06-10 13:00:00,21.31,21.33,21.25,21.31,296700.0,15.3015,15.3159,15.2584,15.3015,296700.0
2010-06-10 13:30:00,21.31,21.41,21.3,21.36,261500.0,15.3015,15.3733,15.2943,15.3374,261500.0
2010-06-10 14:00:00,21.35,21.42,21.3,21.38,183500.0,15.3302,15.3805,15.2943,15.3518,183500.0
2010-06-10 14:30:00,21.39,21.56,21.37,21.5,281100.0,15.3589,15.481,15.3446,15.4379,281100.0
2010-06-10 15:00:00,21.49,21.58,21.46,21.51,392800.0,15.4308,15.4954,15.4092,15.4451,392800.0
2010-06-10 15:30:00,21.51,21.57,21.47,21.55,922100.0,15.4451,15.4882,15.4164,15.4738,922100.0
2010-06-11 09:30:00,21.29,21.44,21.17,21.42,416300.0,15.2871,15.3948,15.201,15.3805,416300.0
2010-06-11 10:00:00,21.4,21.52,21.32,21.44,371400.0,15.3661,15.4523,15.3087,15.3948,371400.0
2010-06-11 10:30:00,21.45,21.48,21.37,21.4,139600.0,15.402,15.4236,15.3446,15.3661,139600.0
2010-06-11 11:00:00,21.4,21.4,21.24,21.3,193900.0,15.3661,15.3661,15.2512,15.2943,193900.0
2010-06-11 11:30:00,21.3,21.48,21.3,21.46,178700.0,15.2943,15.4236,15.2943,15.4092,178700.0
2010-06-11 12:00:00,21.45,21.52,21.42,21.45,182100.0,15.402,15.4523,15.3805,15.402,182100.0
2010-06-11 12:30:00,21.45,21.52,21.4,21.5,162400.0,15.402,15.4523,15.3661,15.4379,162400.0
2010-06-11 13:00:00,21.5,21.55,21.47,21.49,208100.0,15.4379,15.4738,15.4164,15.4308,208100.0
2010-06-11 13:30:00,21.49,21.51,21.39,21.42,174800.0,15.4308,15.4451,15.3589,15.3805,174800.0
2010-06-11 14:00:00,21.43,21.47,21.28,21.32,143900.0,15.3877,15.4164,15.28,15.3087,143900.0
2010-06-11 14:30:00,21.31,21.41,21.31,21.36,112400.0,15.3015,15.3733,15.3015,15.3374,112400.0
2010-06-11 15:00:00,21.36,21.45,21.31,21.42,184300.0,15.3374,15.402,15.3015,15.3805,184300.0
2010-06-11 15:30:00,21.42,21.56,21.39,21.55,930400.0,15.3805,15.481,15.3589,15.4738,930400.0
2010-06-14 09:30:00,21.76,21.84,21.62,21.71,343100.0,15.6246,15.6821,15.5241,15.5887,343100.0
2010-06-14 10:00:00,21.71,21.77,21.64,21.7,440800.0,15.5887,15.6318,15.5385,15.5815,440800.0
2010-06-14 10:30:00,21.7,21.71,21.63,21.7,382600.0,15.5815,15.5887,15.5313,15.5815,382600.0
2010-06-14 11:00:00,21.7,21.78,21.69,21.75,303700.0,15.5815,15.639,15.5744,15.6174,303700.0
2010-06-14 11:30:00,21.75,21.8,21.73,21.76,268200.0,15.6174,15.6533,15.6031,15.6246,268200.0
2010-06-14 12:00:00,21.75,21.79,21.73,21.76,311100.0,15.6174,15.6462,15.6031,15.6246,311100.0
2010-06-14 12:30:00,21.77,21.81,21.74,21.78,242800.0,15.6318,15.6605,15.6103,15.639,242800.0
2010-06-14 13:00:00,21.78,21.84,21.73,21.75,592100.0,15.639,15.6821,15.6031,15.6174,592100.0
2010-06-14 13:30:00,21.74,21.82,21.71,21.71,357100.0,15.6103,15.6677,15.5887,15.5887,357100.0
2010-06-14 14:00:00,21.71,21.76,21.64,21.75,436200.0,15.5887,15.6246,15.5385,15.6174,436200.0
2010-06-14 14:30:00,21.75,21.82,21.67,21.8,342800.0,15.6174,15.6677,15.56,15.6533,342800.0
2010-06-14 15:00:00,21.8,21.86,21.75,21.79,296400.0,15.6533,15.6964,15.6174,15.6462,296400.0
2010-06-14 15:30:00,21.79,21.8,21.62,21.69,725500.0,15.6462,15.6533,15.5241,15.5744,725500.0
2010-06-15 09:30:00,21.89,22.33,21.79,22.22,931600.0,15.718,16.0339,15.6462,15.9549,931600.0
2010-06-15 10:00:00,22.21,22.21,22.08,22.15,492400.0,15.9477,15.9477,15.8544,15.9047,492400.0
2010-06-15 10:30:00,22.15,22.27,22.12,22.26,345400.0,15.9047,15.9908,15.8831,15.9836,345400.0
2010-06-15 11:00:00,22.27,22.31,22.19,22.29,254600.0,15.9908,16.0195,15.9334,16.0052,254600.0
2010-06-15 11:30:00,22.29,22.29,22.19,22.21,305000.0,16.0052,16.0052,15.9334,15.9477,305000.0
2010-06-15 12:00:00,22.21,22.36,22.21,22.32,183000.0,15.9477,16.0554,15.9477,16.0267,183000.0
2010-06-15 12:30:00,22.32,22.35,22.23,22.35,237500.0,16.0267,16.0483,15.9621,16.0483,237500.0
2010-06-15 13:00:00,22.35,22.36,22.25,22.34,219700.0,16.0483,16.0554,15.9765,16.0411,219700.0
2010-06-15 13:30:00,22.34,22.38,22.31,22.31,182900.0,16.0411,16.0698,16.0195,16.0195,182900.0
2010-06-15 14:00:00,22.31,22.39,22.28,22.33,257600.0,16.0195,16.077,15.998,16.0339,257600.0
2010-06-15 14:30:00,22.33,22.33,22.22,22.23,427500.0,16.0339,16.0339,15.9549,15.9621,427500.0
2010-06-15 15:00:00,22.23,22.26,22.2,22.26,485100.0,15.9621,15.9836,15.9406,15.9836,485100.0
2010-06-15 15:30:00,22.25,22.29,22.22,22.26,1584100.0,15.9765,16.0052,15.9549,15.9836,1584100.0
2010-06-16 09:30:00,22.23,22.51,22.13,22.51,439800.0,15.9621,16.1632,15.8903,16.1632,439800.0
2010-06-16 10:00:00,22.5,22.53,22.44,22.49,497000.0,16.156,16.1775,16.1129,16.1488,497000.0
2010-06-16 10:30:00,22.48,22.6,22.46,22.55,561700.0,16.1416,16.2278,16.1273,16.1919,561700.0
2010-06-16 11:00:00,22.56,22.73,22.5,22.71,786200.0,16.1991,16.3211,16.156,16.3068,786200.0
2010-06-16 11:30:00,22.71,22.76,22.62,22.65,311700.0,16.3068,16.3427,16.2421,16.2637,311700.0
2010-06-16 12:00:00,22.65,22.65,22.58,22.6,627100.0,16.2637,16.2637,16.2134,16.2278,627100.0
2010-06-16 12:30:00,22.6,22.62,22.57,22.6,363200.0,16.2278,16.2421,16.2062,16.2278,363200.0
2010-06-16 13:00:00,22.6,22.62,22.58,22.61,257600.0,16.2278,16.2421,16.2134,16.235,257600.0
2010-06-16 13:30:00,22.61,22.75,22.59,22.72,249500.0,16.235,16.3355,16.2206,16.3139,249500.0
2010-06-16 14:00:00,22.72,22.8,22.71,22.75,290100.0,16.3139,16.3714,16.3068,16.3355,290100.0
2010-06-16 14:30:00,22.74,22.79,22.7,22.77,445800.0,16.3283,16.3642,16.2996,16.3498,445800.0
2010-06-16 15:00:00,22.76,22.77,22.51,22.51,495700.0,16.3427,16.3498,16.1632,16.1632,495700.0
2010-06-16 15:30:00,22.51,22.64,22.49,22.6,1112400.0,16.1632,16.2565,16.1488,16.2278,1112400.0
2010-06-17 09:30:00,22.76,22.8,22.51,22.62,354200.0,16.3427,16.3714,16.1632,16.2421,354200.0
2010-06-17 10:00:00,22.61,22.61,22.42,22.49,533600.0,16.235,16.235,16.0985,16.1488,533600.0
2010-06-17 10:30:00,22.5,22.54,22.37,22.49,335400.0,16.156,16.1847,16.0626,16.1488,335400.0
2010-06-17 11:00:00,22.49,22.57,22.44,22.5,180100.0,16.1488,16.2062,16.1129,16.156,180100.0
2010-06-17 11:30:00,22.51,22.63,22.5,22.59,97700.0,16.1632,16.2493,16.156,16.2206,97700.0
2010-06-17 12:00:00,22.59,22.59,22.47,22.51,175200.0,16.2206,16.2206,16.1344,16.1632,175200.0
2010-06-17 12:30:00,22.51,22.56,22.46,22.54,115600.0,16.1632,16.1991,16.1273,16.1847,115600.0
2010-06-17 13:00:00,22.54,22.54,22.47,22.51,132600.0,16.1847,16.1847,16.1344,16.1632,132600.0
2010-06-17 13:30:00,22.5,22.62,22.48,22.61,155700.0,16.156,16.2421,16.1416,16.235,155700.0
2010-06-17 14:00:00,22.62,22.66,22.51,22.52,205900.0,16.2421,16.2709,16.1632,16.1703,205900.0
2010-06-17 14:30:00,22.51,22.51,22.39,22.48,333300.0,16.1632,16.1632,16.077,16.1416,333300.0
2010-06-17 15:00:00,22.48,22.48,22.36,22.42,500000.0,16.1416,16.1416,16.0554,16.0985,500000.0
2010-06-17 15:30:00,22.41,22.65,22.41,22.63,1113500.0,16.0914,16.2637,16.0914,16.2493,1113500.0
2010-06-18 09:30:00,22.73,22.73,22.5,22.57,1405100.0,16.3211,16.3211,16.156,16.2062,1405100.0
2010-06-18 10:00:00,22.57,22.66,22.52,22.54,399600.0,16.2062,16.2709,16.1703,16.1847,399600.0
2010-06-18 10:30:00,22.54,22.8,22.54,22.78,780500.0,16.1847,16.3714,16.1847,16.357,780500.0
2010-06-18 11:00:00,22.77,22.78,22.64,22.67,364300.0,16.3498,16.357,16.2565,16.278,364300.0
2010-06-18 11:30:00,22.67,22.67,22.51,22.54,170100.0,16.278,16.278,16.1632,16.1847,170100.0
2010-06-18 12:00:00,22.55,22.59,22.44,22.47,283200.0,16.1919,16.2206,16.1129,16.1344,283200.0
2010-06-18 12:30:00,22.47,22.52,22.42,22.49,165700.0,16.1344,16.1703,16.0985,16.1488,165700.0
2010-06-18 13:00:00,22.49,22.53,22.46,22.47,178000.0,16.1488,16.1775,16.1273,16.1344,178000.0
2010-06-18 13:30:00,22.47,22.51,22.45,22.49,97500.0,16.1344,16.1632,16.1201,16.1488,97500.0
2010-06-18 14:00:00,22.49,22.54,22.47,22.53,148700.0,16.1488,16.1847,16.1344,16.1775,148700.0
2010-06-18 14:30:00,22.52,22.56,22.49,22.56,157400.0,16.1703,16.1991,16.1488,16.1991,157400.0
2010-06-18 15:00:00,22.55,22.56,22.48,22.5,222000.0,16.1919,16.1991,16.1416,16.156,222000.0
2010-06-18 15:30:00,22.5,22.52,22.48,22.5,366400.0,16.156,16.1703,16.1416,16.156,366400.0
2010-06-21 09:30:00,22.75,22.9,22.47,22.58,726400.0,16.3355,16.4432,16.1344,16.2134,726400.0
2010-06-21 10:00:00,22.57,22.62,22.49,22.56,414900.0,16.2062,16.2421,16.1488,16.1991,414900.0
2010-06-21 10:30:00,22.57,22.6,22.43,22.49,227200.0,16.2062,16.2278,16.1057,16.1488,227200.0
2010-06-21 11:00:00,22.49,22.56,22.46,22.55,217000.0,16.1488,16.1991,16.1273,16.1919,217000.0
2010-06-21 11:30:00,22.55,22.58,22.39,22.5,263000.0,16.1919,16.2134,16.077,16.156,263000.0
2010-06-21 12:00:00,22.5,22.53,22.49,22.5,269400.0,16.156,16.1775,16.1488,16.156,269400.0
2010-06-21 12:30:00,22.5,22.56,22.46,22.55,151600.0,16.156,16.1991,16.1273,16.1919,151600.0
2010-06-21 13:00:00,22.55,22.57,22.51,22.52,78200.0,16.1919,16.2062,16.1632,16.1703,78200.0
2010-06-21 13:30:00,22.52,22.54,22.48,22.5,172500.0,16.1703,16.1847,16.1416,16.156,172500.0
2010-06-21 14:00:00,22.5,22.64,22.48,22.5,150500.0,16.156,16.2565,16.1416,16.156,150500.0
2010-06-21 14:30:00,22.51,22.52,22.38,22.41,209100.0,16.1632,16.1703,16.0698,16.0914,209100.0
2010-06-21 15:00:00,22.4,22.43,22.22,22.26,388100.0,16.0842,16.1057,15.9549,15.9836,388100.0
2010-06-21 15:30:00,22.27,22.34,22.17,22.33,898900.0,15.9908,16.0411,15.919,16.0339,898900.0
2010-06-22 09:30:00,22.62,22.84,22.47,22.47,768700.0,16.2421,16.4001,16.1344,16.1344,768700.0
2010-06-22 10:00:00,22.46,22.48,22.28,22.42,494700.0,16.1273,16.1416,15.998,16.0985,494700.0
2010-06-22 10:30:00,22.41,22.42,22.24,22.36,410600.0,16.0914,16.0985,15.9693,16.0554,410600.0
2010-06-22 11:00:00,22.37,22.4,22.25,22.32,253800.0,16.0626,16.0842,15.9765,16.0267,253800.0
2010-06-22 11:30:00,22.31,22.48,22.31,22.43,230400.0,16.0195,16.1416,16.0195,16.1057,230400.0
2010-06-22 12:00:00,22.42,22.46,22.37,22.39,174900.0,16.0985,16.1273,16.0626,16.077,174900.0
2010-06-22 12:30:00,22.39,22.4,22.34,22.39,141700.0,16.077,16.0842,16.0411,16.077,141700.0
2010-06-22 13:00:00,22.38,22.38,22.22,22.23,113500.0,16.0698,16.0698,15.9549,15.9621,113500.0
2010-06-22 13:30:00,22.23,22.34,22.2,22.21,171100.0,15.9621,16.0411,15.9406,15.9477,171100.0
2010-06-22 14:00:00,22.22,22.22,22.05,22.05,345600.0,15.9549,15.9549,15.8329,15.8329,345600.0
2010-06-22 14:30:00,22.06,22.11,21.89,21.92,434200.0,15.84,15.8759,15.718,15.7395,434200.0
2010-06-22 15:00:00,21.92,22.01,21.87,21.97,583600.0,15.7395,15.8041,15.7036,15.7754,583600.0
2010-06-22 15:30:00,21.97,22.07,21.87,22.03,1995900.0,15.7754,15.8472,15.7036,15.8185,1995900.0
2010-06-23 09:30:00,22.0,22.17,21.93,22.14,379900.0,15.797,15.919,15.7467,15.8975,379900.0
2010-06-23 10:00:00,22.14,22.14,21.88,21.93,499700.0,15.8975,15.8975,15.7108,15.7467,499700.0
2010-06-23 10:30:00,21.94,22.1,21.94,22.03,317300.0,15.7539,15.8688,15.7539,15.8185,317300.0
2010-06-23 11:00:00,22.03,22.05,21.89,22.02,195500.0,15.8185,15.8329,15.718,15.8113,195500.0
2010-06-23 11:30:00,22.02,22.06,21.97,22.04,215700.0,15.8113,15.84,15.7754,15.8257,215700.0
2010-06-23 12:00:00,22.04,22.13,22.03,22.13,128300.0,15.8257,15.8903,15.8185,15.8903,128300.0
2010-06-23 12:30:00,22.12,22.22,22.09,22.2,192200.0,15.8831,15.9549,15.8616,15.9406,192200.0
2010-06-23 13:00:00,22.2,22.32,22.19,22.31,280600.0,15.9406,16.0267,15.9334,16.0195,280600.0
2010-06-23 13:30:00,22.31,22.37,22.3,22.34,209700.0,16.0195,16.0626,16.0124,16.0411,209700.0
2010-06-23 14:00:00,22.34,22.41,22.21,22.34,537300.0,16.0411,16.0914,15.9477,16.0411,537300.0
2010-06-23 14:30:00,22.34,22.49,22.19,22.26,624500.0,16.0411,16.1488,15.9334,15.9836,624500.0
2010-06-23 15:00:00,22.26,22.35,22.14,22.31,758200.0,15.9836,16.0483,15.8975,16.0195,758200.0
2010-06-23 15:30:00,22.31,22.45,22.25,22.34,1327600.0,16.0195,16.1201,15.9765,16.0411,1327600.0
2010-06-24 09:30:00,22.44,22.72,22.35,22.38,1089900.0,16.1129,16.3139,16.0483,16.0698,1089900.0
2010-06-24 10:00:00,22.38,22.89,22.35,22.87,1429600.0,16.0698,16.436,16.0483,16.4217,1429600.0
2010-06-24 10:30:00,22.87,22.96,22.54,22.54,1317600.0,16.4217,16.4863,16.1847,16.1847,1317600.0
2010-06-24 11:00:00,22.53,22.56,22.37,22.51,716800.0,16.1775,16.1991,16.0626,16.1632,716800.0
2010-06-24 11:30:00,22.5,22.51,22.43,22.48,318000.0,16.156,16.1632,16.1057,16.1416,318000.0
2010-06-24 12:00:00,22.49,22.63,22.49,22.56,286000.0,16.1488,16.2493,16.1488,16.1991,286000.0
2010-06-24 12:30:00,22.56,22.77,22.56,22.76,306500.0,16.1991,16.3498,16.1991,16.3427,306500.0
2010-06-24 13:00:00,22.75,22.92,22.69,22.69,475200.0,16.3355,16.4576,16.2924,16.2924,475200.0
2010-06-24 13:30:00,22.69,22.83,22.68,22.79,232600.0,16.2924,16.3929,16.2852,16.3642,232600.0
2010-06-24 14:00:00,22.78,22.79,22.63,22.64,263800.0,16.357,16.3642,16.2493,16.2565,263800.0
2010-06-24 14:30:00,22.63,22.63,22.39,22.42,383900.0,16.2493,16.2493,16.077,16.0985,383900.0
2010-06-24 15:00:00,22.42,22.48,22.25,22.34,642000.0,16.0985,16.1416,15.9765,16.0411,642000.0
2010-06-24 15:30:00,22.34,22.43,22.31,22.42,1132400.0,16.0411,16.1057,16.0195,16.0985,1132400.0
2010-06-25 09:30:00,22.37,22.41,21.88,21.96,814400.0,16.0626,16.0914,15.7108,15.7682,814400.0
2010-06-25 10:00:00,21.97,22.0,21.72,21.78,567700.0,15.7754,15.797,15.5959,15.639,567700.0
2010-06-25 10:30:00,21.78,21.82,21.65,21.7,366700.0,15.639,15.6677,15.5456,15.5815,366700.0
2010-06-25 11:00:00,21.7,21.95,21.69,21.94,434500.0,15.5815,15.7611,15.5744,15.7539,434500.0
2010-06-25 11:30:00,21.94,21.96,21.85,21.87,361400.0,15.7539,15.7682,15.6892,15.7036,361400.0
2010-06-25 12:00:00,21.88,22.02,21.83,22.0,424500.0,15.7108,15.8113,15.6749,15.797,424500.0
2010-06-25 12:30:00,22.0,22.05,21.87,21.92,336800.0,15.797,15.8329,15.7036,15.7395,336800.0
2010-06-25 13:00:00,21.92,22.06,21.92,22.06,273500.0,15.7395,15.84,15.7395,15.84,273500.0
2010-06-25 13:30:00,22.07,22.15,22.04,22.08,283500.0,15.8472,15.9047,15.8257,15.8544,283500.0
2010-06-25 14:00:00,22.08,22.09,21.99,22.04,430300.0,15.8544,15.8616,15.7898,15.8257,430300.0
2010-06-25 14:30:00,22.04,22.16,22.03,22.13,286200.0,15.8257,15.9118,15.8185,15.8903,286200.0
2010-06-25 15:00:00,22.13,22.14,21.99,22.07,377700.0,15.8903,15.8975,15.7898,15.8472,377700.0
2010-06-25 15:30:00,22.07,22.17,21.93,22.01,1190100.0,15.8472,15.919,15.7467,15.8041,1190100.0
2010-06-28 09:30:00,22.09,22.13,21.71,21.8,394100.0,15.8616,15.8903,15.5887,15.6533,394100.0
2010-06-28 10:00:00,21.8,21.94,21.73,21.93,325800.0,15.6533,15.7539,15.6031,15.7467,325800.0
2010-06-28 10:30:00,21.94,22.12,21.89,22.12,307500.0,15.7539,15.8831,15.718,15.8831,307500.0
2010-06-28 11:00:00,22.13,22.31,22.13,22.28,291500.0,15.8903,16.0195,15.8903,15.998,291500.0
2010-06-28 11:30:00,22.28,22.31,22.18,22.18,222600.0,15.998,16.0195,15.9262,15.9262,222600.0
2010-06-28 12:00:00,22.18,22.21,22.12,22.21,212000.0,15.9262,15.9477,15.8831,15.9477,212000.0
2010-06-28 12:30:00,22.21,22.22,22.08,22.15,212500.0,15.9477,15.9549,15.8544,15.9047,212500.0
2010-06-28 13:00:00,22.14,22.14,22.04,22.07,70700.0,15.8975,15.8975,15.8257,15.8472,70700.0
2010-06-28 13:30:00,22.07,22.18,22.05,22.16,128100.0,15.8472,15.9262,15.8329,15.9118,128100.0
2010-06-28 14:00:00,22.16,22.21,22.12,22.12,149800.0,15.9118,15.9477,15.8831,15.8831,149800.0
2010-06-28 14:30:00,22.11,22.19,22.08,22.13,291500.0,15.8759,15.9334,15.8544,15.8903,291500.0
2010-06-28 15:00:00,22.14,22.17,22.02,22.04,354700.0,15.8975,15.919,15.8113,15.8257,354700.0
2010-06-28 15:30:00,22.03,22.1,21.91,21.92,731600.0,15.8185,15.8688,15.7323,15.7395,731600.0
2010-06-29 09:30:00,21.63,21.83,21.41,21.5,557500.0,15.5313,15.6749,15.3733,15.4379,557500.0
2010-06-29 10:00:00,21.5,21.52,21.27,21.28,534300.0,15.4379,15.4523,15.2728,15.28,534300.0
2010-06-29 10:30:00,21.27,21.53,21.27,21.53,315800.0,15.2728,15.4595,15.2728,15.4595,315800.0
2010-06-29 11:00:00,21.53,21.58,21.43,21.5,307500.0,15.4595,15.4954,15.3877,15.4379,307500.0
2010-06-29 11:30:00,21.5,21.59,21.46,21.54,262000.0,15.4379,15.5026,15.4092,15.4667,262000.0
2010-06-29 12:00:00,21.55,21.63,21.47,21.55,303700.0,15.4738,15.5313,15.4164,15.4738,303700.0
2010-06-29 12:30:00,21.55,21.56,21.45,21.48,249600.0,15.4738,15.481,15.402,15.4236,249600.0
2010-06-29 13:00:00,21.49,21.53,21.44,21.51,182900.0,15.4308,15.4595,15.3948,15.4451,182900.0
2010-06-29 13:30:00,21.51,21.52,21.38,21.48,309700.0,15.4451,15.4523,15.3518,15.4236,309700.0
2010-06-29 14:00:00,21.48,21.56,21.46,21.49,277600.0,15.4236,15.481,15.4092,15.4308,277600.0
2010-06-29 14:30:00,21.49,21.49,21.35,21.35,453300.0,15.4308,15.4308,15.3302,15.3302,453300.0
2010-06-29 15:00:00,21.36,21.47,21.26,21.3,895700.0,15.3374,15.4164,15.2656,15.2943,895700.0
2010-06-29 15:30:00,21.29,21.47,21.21,21.44,2103700.0,15.2871,15.4164,15.2297,15.3948,2103700.0
2010-06-30 09:30:00,21.34,21.69,21.3,21.59,389100.0,15.323,15.5744,15.2943,15.5026,389100.0
2010-06-30 10:00:00,21.6,21.67,21.52,21.54,242000.0,15.5097,15.56,15.4523,15.4667,242000.0
2010-06-30 10:30:00,21.54,21.67,21.53,21.56,341700.0,15.4667,15.56,15.4595,15.481,341700.0
2010-06-30 11:00:00,21.56,21.69,21.54,21.63,255300.0,15.481,15.5744,15.4667,15.5313,255300.0
2010-06-30 11:30:00,21.63,21.75,21.63,21.66,197800.0,15.5313,15.6174,15.5313,15.5528,197800.0
2010-06-30 12:00:00,21.65,21.71,21.64,21.66,161400.0,15.5456,15.5887,15.5385,15.5528,161400.0
2010-06-30 12:30:00,21.65,21.67,21.52,21.6,152100.0,15.5456,15.56,15.4523,15.5097,152100.0
2010-06-30 13:00:00,21.61,21.64,21.53,21.6,184800.0,15.5169,15.5385,15.4595,15.5097,184800.0
2010-06-30 13:30:00,21.6,21.61,21.51,21.58,137000.0,15.5097,15.5169,15.4451,15.4954,137000.0
2010-06-30 14:00:00,21.58,21.61,21.43,21.48,301600.0,15.4954,15.5169,15.3877,15.4236,301600.0
2010-06-30 14:30:00,21.48,21.49,21.4,21.42,323400.0,15.4236,15.4308,15.3661,15.3805,323400.0
2010-06-30 15:00:00,21.42,21.44,21.28,21.31,719500.0,15.3805,15.3948,15.28,15.3015,719500.0
2010-06-30 15:30:00,21.3,21.3,21.07,21.16,1505200.0,15.2943,15.2943,15.1292,15.1938,1505200.0
2010-07-01 09:30:00,21.24,21.34,21.07,21.14,441000.0,15.2512,15.323,15.1292,15.1794,441000.0
2010-07-01 10:00:00,21.14,21.14,20.92,21.0,448300.0,15.1794,15.1794,15.0215,15.0789,448300.0
2010-07-01 10:30:00,21.0,21.03,20.8,20.89,367000.0,15.0789,15.1005,14.9353,14.9999,367000.0
2010-07-01 11:00:00,20.89,21.07,20.78,21.06,335800.0,14.9999,15.1292,14.9209,15.122,335800.0
2010-07-01 11:30:00,21.05,21.16,21.03,21.11,262400.0,15.1148,15.1938,15.1005,15.1579,262400.0
2010-07-01 12:00:00,21.12,21.17,21.05,21.1,399500.0,15.1651,15.201,15.1148,15.1507,399500.0
2010-07-01 12:30:00,21.09,21.35,21.08,21.19,261000.0,15.1435,15.3302,15.1364,15.2153,261000.0
2010-07-01 13:00:00,21.19,21.28,21.16,21.22,140700.0,15.2153,15.28,15.1938,15.2369,140700.0
2010-07-01 13:30:00,21.21,21.35,21.18,21.3,328300.0,15.2297,15.3302,15.2082,15.2943,328300.0
2010-07-01 14:00:00,21.3,21.37,21.23,21.26,203800.0,15.2943,15.3446,15.2441,15.2656,203800.0
2010-07-01 14:30:00,21.26,21.27,21.08,21.18,323500.0,15.2656,15.2728,15.1364,15.2082,323500.0
2010-07-01 15:00:00,21.17,21.27,21.13,21.22,357700.0,15.201,15.2728,15.1723,15.2369,357700.0
2010-07-01 15:30:00,21.21,21.31,21.14,21.24,569500.0,15.2297,15.3015,15.1794,15.2512,569500.0
2010-07-02 09:30:00,21.41,21.5,21.02,21.14,609300.0,15.3733,15.4379,15.0933,15.1794,609300.0
2010-07-02 10:00:00,21.12,21.18,21.03,21.1,302100.0,15.1651,15.2082,15.1005,15.1507,302100.0
2010-07-02 10:30:00,21.1,21.18,21.05,21.08,298400.0,15.1507,15.2082,15.1148,15.1364,298400.0
2010-07-02 11:00:00,21.08,21.09,20.95,20.97,398300.0,15.1364,15.1435,15.043,15.0574,398300.0
2010-07-02 11:30:00,20.97,20.99,20.84,20.93,262200.0,15.0574,15.0717,14.964,15.0286,262200.0
2010-07-02 12:00:00,20.92,21.07,20.91,21.0,215300.0,15.0215,15.1292,15.0143,15.0789,215300.0
2010-07-02 12:30:00,20.99,21.01,20.9,20.96,155000.0,15.0717,15.0861,15.0071,15.0502,155000.0
2010-07-02 13:00:00,20.96,20.99,20.86,20.9,219700.0,15.0502,15.0717,14.9784,15.0071,219700.0
2010-07-02 13:30:00,20.9,21.04,20.89,21.03,126200.0,15.0071,15.1076,14.9999,15.1005,126200.0
2010-07-02 14:00:00,21.02,21.04,20.94,20.98,127200.0,15.0933,15.1076,15.0358,15.0645,127200.0
2010-07-02 14:30:00,20.98,21.0,20.91,20.95,253600.0,15.0645,15.0789,15.0143,15.043,253600.0
2010-07-02 15:00:00,20.95,21.05,20.92,21.01,367100.0,15.043,15.1148,15.0215,15.0861,367100.0
2010-07-02 15:30:00,21.01,21.14,20.94,20.94,791200.0,15.0861,15.1794,15.0358,15.0358,791200.0
2010-07-06 09:30:00,21.23,21.36,21.09,21.34,431900.0,15.2441,15.3374,15.1435,15.323,431900.0
2010-07-06 10:00:00,21.34,21.51,21.26,21.4,391200.0,15.323,15.4451,15.2656,15.3661,391200.0
2010-07-06 10:30:00,21.4,21.46,21.34,21.34,210200.0,15.3661,15.4092,15.323,15.323,210200.0
2010-07-06 11:00:00,21.34,21.37,21.18,21.2,167400.0,15.323,15.3446,15.2082,15.2225,167400.0
2010-07-06 11:30:00,21.19,21.28,21.18,21.26,120300.0,15.2153,15.28,15.2082,15.2656,120300.0
2010-07-06 12:00:00,21.26,21.28,21.08,21.11,177600.0,15.2656,15.28,15.1364,15.1579,177600.0
2010-07-06 12:30:00,21.11,21.17,21.02,21.04,259800.0,15.1579,15.201,15.0933,15.1076,259800.0
2010-07-06 13:00:00,21.04,21.11,21.01,21.08,159800.0,15.1076,15.1579,15.0861,15.1364,159800.0
2010-07-06 13:30:00,21.08,21.09,20.91,20.95,288200.0,15.1364,15.1435,15.0143,15.043,288200.0
2010-07-06 14:00:00,20.95,21.0,20.85,20.98,278000.0,15.043,15.0789,14.9712,15.0645,278000.0
2010-07-06 14:30:00,20.98,21.04,20.92,20.92,240500.0,15.0645,15.1076,15.0215,15.0215,240500.0
2010-07-06 15:00:00,20.92,21.01,20.87,20.96,581500.0,15.0215,15.0861,14.9856,15.0502,581500.0
2010-07-06 15:30:00,20.96,21.09,20.94,21.07,942600.0,15.0502,15.1435,15.0358,15.1292,942600.0
2010-07-07 09:30:00,21.09,21.53,21.09,21.52,533800.0,15.1435,15.4595,15.1435,15.4523,533800.0
2010-07-07 10:00:00,21.53,21.66,21.51,21.52,297000.0,15.4595,15.5528,15.4451,15.4523,297000.0
2010-07-07 10:30:00,21.53,21.79,21.52,21.75,258100.0,15.4595,15.6462,15.4523,15.6174,258100.0
2010-07-07 11:00:00,21.75,21.75,21.49,21.55,275100.0,15.6174,15.6174,15.4308,15.4738,275100.0
2010-07-07 11:30:00,21.55,21.63,21.42,21.47,202900.0,15.4738,15.5313,15.3805,15.4164,202900.0
2010-07-07 12:00:00,21.47,21.56,21.45,21.56,144400.0,15.4164,15.481,15.402,15.481,144400.0
2010-07-07 12:30:00,21.57,21.6,21.49,21.52,131000.0,15.4882,15.5097,15.4308,15.4523,131000.0
2010-07-07 13:00:00,21.53,21.71,21.53,21.7,180400.0,15.4595,15.5887,15.4595,15.5815,180400.0
2010-07-07 13:30:00,21.69,21.72,21.63,21.7,193900.0,15.5744,15.5959,15.5313,15.5815,193900.0
2010-07-07 14:00:00,21.71,21.76,21.71,21.73,161500.0,15.5887,15.6246,15.5887,15.6031,161500.0
2010-07-07 14:30:00,21.72,21.76,21.66,21.68,327400.0,15.5959,15.6246,15.5528,15.5672,327400.0
2010-07-07 15:00:00,21.68,21.69,21.6,21.67,725900.0,15.5672,15.5744,15.5097,15.56,725900.0
2010-07-07 15:30:00,21.67,21.77,21.65,21.76,1173200.0,15.56,15.6318,15.5456,15.6246,1173200.0
2010-07-08 09:30:00,21.41,21.84,21.4,21.58,589100.0,15.3733,15.6821,15.3661,15.4954,589100.0
2010-07-08 10:00:00,21.58,21.73,21.57,21.73,328300.0,15.4954,15.6031,15.4882,15.6031,328300.0
2010-07-08 10:30:00,21.72,21.75,21.65,21.69,258100.0,15.5959,15.6174,15.5456,15.5744,258100.0
2010-07-08 11:00:00,21.68,21.75,21.56,21.65,242500.0,15.5672,15.6174,15.481,15.5456,242500.0
2010-07-08 11:30:00,21.66,21.67,21.46,21.48,539000.0,15.5528,15.56,15.4092,15.4236,539000.0
2010-07-08 12:00:00,21.48,21.55,21.45,21.51,908300.0,15.4236,15.4738,15.402,15.4451,908300.0
2010-07-08 12:30:00,21.5,21.59,21.49,21.53,372700.0,15.4379,15.5026,15.4308,15.4595,372700.0
2010-07-08 13:00:00,21.53,21.67,21.52,21.57,340400.0,15.4595,15.56,15.4523,15.4882,340400.0
2010-07-08 13:30:00,21.57,21.65,21.53,21.55,259100.0,15.4882,15.5456,15.4595,15.4738,259100.0
2010-07-08 14:00:00,21.56,21.61,21.5,21.6,738300.0,15.481,15.5169,15.4379,15.5097,738300.0
2010-07-08 14:30:00,21.6,21.72,21.58,21.71,604600.0,15.5097,15.5959,15.4954,15.5887,604600.0
2010-07-08 15:00:00,21.71,21.8,21.61,21.79,533900.0,15.5887,15.6533,15.5169,15.6462,533900.0
2010-07-08 15:30:00,21.8,21.87,21.78,21.82,910500.0,15.6533,15.7036,15.639,15.6677,910500.0
2010-07-09 09:30:00,21.88,22.1,21.72,22.05,440200.0,15.7108,15.8688,15.5959,15.8329,440200.0
2010-07-09 10:00:00,22.04,22.21,22.0,22.19,356500.0,15.8257,15.9477,15.797,15.9334,356500.0
2010-07-09 10:30:00,22.19,22.36,22.18,22.26,470700.0,15.9334,16.0554,15.9262,15.9836,470700.0
2010-07-09 11:00:00,22.25,22.31,22.21,22.3,347100.0,15.9765,16.0195,15.9477,16.0124,347100.0
2010-07-09 11:30:00,22.3,22.52,22.3,22.35,544600.0,16.0124,16.1703,16.0124,16.0483,544600.0
2010-07-09 12:00:00,22.37,22.41,22.32,22.36,172000.0,16.0626,16.0914,16.0267,16.0554,172000.0
2010-07-09 12:30:00,22.36,22.38,22.3,22.36,207600.0,16.0554,16.0698,16.0124,16.0554,207600.0
2010-07-09 13:00:00,22.36,22.41,22.34,22.36,208800.0,16.0554,16.0914,16.0411,16.0554,208800.0
2010-07-09 13:30:00,22.36,22.45,22.35,22.45,213200.0,16.0554,16.1201,16.0483,16.1201,213200.0
2010-07-09 14:00:00,22.44,22.5,22.44,22.46,317800.0,16.1129,16.156,16.1129,16.1273,317800.0
2010-07-09 14:30:00,22.45,22.62,22.45,22.59,497200.0,16.1201,16.2421,16.1201,16.2206,497200.0
2010-07-09 15:00:00,22.58,22.6,22.52,22.54,482600.0,16.2134,16.2278,16.1703,16.1847,482600.0
2010-07-09 15:30:00,22.53,22.61,22.49,22.58,1492800.0,16.1775,16.235,16.1488,16.2134,1492800.0
2010-07-12 09:30:00,22.42,23.17,21.7,23.0,1165500.0,16.0985,16.6371,15.5815,16.515,1165500.0
2010-07-12 10:00:00,23.0,23.0,22.64,22.64,748900.0,16.515,16.515,16.2565,16.2565,748900.0
2010-07-12 10:30:00,22.63,22.78,22.59,22.75,303600.0,16.2493,16.357,16.2206,16.3355,303600.0
2010-07-12 11:00:00,22.76,22.77,22.56,22.61,348200.0,16.3427,16.3498,16.1991,16.235,348200.0
2010-07-12 11:30:00,22.61,22.65,22.57,22.6,142800.0,16.235,16.2637,16.2062,16.2278,142800.0
2010-07-12 12:00:00,22.59,22.68,22.59,22.61,108700.0,16.2206,16.2852,16.2206,16.235,108700.0
2010-07-12 12:30:00,22.61,22.7,22.58,22.62,140900.0,16.235,16.2996,16.2134,16.2421,140900.0
2010-07-12 13:00:00,22.61,22.76,22.58,22.73,142400.0,16.235,16.3427,16.2134,16.3211,142400.0
2010-07-12 13:30:00,22.73,22.84,22.72,22.82,236700.0,16.3211,16.4001,16.3139,16.3857,236700.0
2010-07-12 14:00:00,22.81,22.83,22.75,22.77,232700.0,16.3786,16.3929,16.3355,16.3498,232700.0
2010-07-12 14:30:00,22.76,22.83,22.74,22.8,241900.0,16.3427,16.3929,16.3283,16.3714,241900.0
2010-07-12 15:00:00,22.8,22.87,22.72,22.82,468000.0,16.3714,16.4217,16.3139,16.3857,468000.0
2010-07-12 15:30:00,22.81,22.85,22.73,22.76,804600.0,16.3786,16.4073,16.3211,16.3427,804600.0
2010-07-13 09:30:00,22.94,23.1,22.94,23.02,523100.0,16.4719,16.5868,16.4719,16.5294,523100.0
2010-07-13 10:00:00,23.02,23.05,22.96,22.99,403200.0,16.5294,16.5509,16.4863,16.5078,403200.0
2010-07-13 10:30:00,23.0,23.02,22.9,22.91,489900.0,16.515,16.5294,16.4432,16.4504,489900.0
2010-07-13 11:00:00,22.91,22.99,22.89,22.98,262500.0,16.4504,16.5078,16.436,16.5006,262500.0
2010-07-13 11:30:00,22.99,23.13,22.98,23.04,333500.0,16.5078,16.6083,16.5006,16.5437,333500.0
2010-07-13 12:00:00,23.04,23.06,23.01,23.01,273900.0,16.5437,16.5581,16.5222,16.5222,273900.0
2010-07-13 12:30:00,23.02,23.03,22.93,22.93,152400.0,16.5294,16.5365,16.4647,16.4647,152400.0
2010-07-13 13:00:00,22.93,22.98,22.86,22.89,204600.0,16.4647,16.5006,16.4145,16.436,204600.0
2010-07-13 13:30:00,22.89,22.99,22.89,22.97,175000.0,16.436,16.5078,16.436,16.4935,175000.0
2010-07-13 14:00:00,22.97,23.03,22.94,22.99,257600.0,16.4935,16.5365,16.4719,16.5078,257600.0
2010-07-13 14:30:00,22.99,23.01,22.96,22.99,312600.0,16.5078,16.5222,16.4863,16.5078,312600.0
2010-07-13 15:00:00,22.99,23.12,22.99,23.12,469200.0,16.5078,16.6012,16.5078,16.6012,469200.0
2010-07-13 15:30:00,23.12,23.15,23.0,23.01,830700.0,16.6012,16.6227,16.515,16.5222,830700.0
2010-07-14 09:30:00,23.06,23.15,22.88,22.96,337400.0,16.5581,16.6227,16.4288,16.4863,337400.0
2010-07-14 10:00:00,22.97,23.05,22.86,22.99,320800.0,16.4935,16.5509,16.4145,16.5078,320800.0
2010-07-14 10:30:00,22.99,23.01,22.88,22.93,356200.0,16.5078,16.5222,16.4288,16.4647,356200.0
2010-07-14 11:00:00,22.93,22.93,22.83,22.9,253400.0,16.4647,16.4647,16.3929,16.4432,253400.0
2010-07-14 11:30:00,22.89,22.93,22.88,22.89,185800.0,16.436,16.4647,16.4288,16.436,185800.0
2010-07-14 12:00:00,22.88,22.9,22.84,22.85,173400.0,16.4288,16.4432,16.4001,16.4073,173400.0
2010-07-14 12:30:00,22.86,22.88,22.76,22.78,179300.0,16.4145,16.4288,16.3427,16.357,179300.0
2010-07-14 13:00:00,22.78,22.82,22.74,22.74,205900.0,16.357,16.3857,16.3283,16.3283,205900.0
2010-07-14 13:30:00,22.75,22.78,22.72,22.77,452100.0,16.3355,16.357,16.3139,16.3498,452100.0
2010-07-14 14:00:00,22.77,22.81,22.5,22.5,1102100.0,16.3498,16.3786,16.156,16.156,1102100.0
2010-07-14 14:30:00,22.5,22.56,22.41,22.47,896900.0,16.156,16.1991,16.0914,16.1344,896900.0
2010-07-14 15:00:00,22.47,22.64,22.47,22.59,587500.0,16.1344,16.2565,16.1344,16.2206,587500.0
2010-07-14 15:30:00,22.59,22.68,22.52,22.66,1574400.0,16.2206,16.2852,16.1703,16.2709,1574400.0
2010-07-15 09:30:00,22.72,22.92,22.65,22.79,370400.0,16.3139,16.4576,16.2637,16.3642,370400.0
2010-07-15 10:00:00,22.79,22.8,22.41,22.48,450600.0,16.3642,16.3714,16.0914,16.1416,450600.0
2010-07-15 10:30:00,22.48,22.72,22.42,22.64,407000.0,16.1416,16.3139,16.0985,16.2565,407000.0
2010-07-15 11:00:00,22.64,22.82,22.64,22.81,361900.0,16.2565,16.3857,16.2565,16.3786,361900.0
2010-07-15 11:30:00,22.81,22.84,22.63,22.67,494800.0,16.3786,16.4001,16.2493,16.278,494800.0
2010-07-15 12:00:00,22.67,22.7,22.52,22.52,260800.0,16.278,16.2996,16.1703,16.1703,260800.0
2010-07-15 12:30:00,22.52,22.79,22.51,22.68,446500.0,16.1703,16.3642,16.1632,16.2852,446500.0
2010-07-15 13:00:00,22.68,22.81,22.67,22.75,297800.0,16.2852,16.3786,16.278,16.3355,297800.0
2010-07-15 13:30:00,22.75,22.79,22.68,22.78,160400.0,16.3355,16.3642,16.2852,16.357,160400.0
2010-07-15 14:00:00,22.77,22.85,22.75,22.85,217900.0,16.3498,16.4073,16.3355,16.4073,217900.0
2010-07-15 14:30:00,22.86,22.95,22.83,22.88,420600.0,16.4145,16.4791,16.3929,16.4288,420600.0
2010-07-15 15:00:00,22.88,22.91,22.7,22.8,473300.0,16.4288,16.4504,16.2996,16.3714,473300.0
2010-07-15 15:30:00,22.8,23.1,22.76,22.99,1088300.0,16.3714,16.5868,16.3427,16.5078,1088300.0
2010-07-16 09:30:00,22.08,22.24,21.72,21.8,3101500.0,15.8544,15.9693,15.5959,15.6533,3101500.0
2010-07-16 10:00:00,21.8,21.83,21.42,21.52,1451600.0,15.6533,15.6749,15.3805,15.4523,1451600.0
2010-07-16 10:30:00,21.51,21.51,21.27,21.4,2088200.0,15.4451,15.4451,15.2728,15.3661,2088200.0
2010-07-16 11:00:00,21.4,21.44,21.03,21.06,1526400.0,15.3661,15.3948,15.1005,15.122,1526400.0
2010-07-16 11:30:00,21.06,21.31,21.02,21.29,1518700.0,15.122,15.3015,15.0933,15.2871,1518700.0
2010-07-16 12:00:00,21.28,21.39,21.25,21.3,968200.0,15.28,15.3589,15.2584,15.2943,968200.0
2010-07-16 12:30:00,21.3,21.3,21.23,21.27,553600.0,15.2943,15.2943,15.2441,15.2728,553600.0
2010-07-16 13:00:00,21.26,21.38,21.23,21.25,497800.0,15.2656,15.3518,15.2441,15.2584,497800.0
2010-07-16 13:30:00,21.25,21.36,21.24,21.31,761400.0,15.2584,15.3374,15.2512,15.3015,761400.0
2010-07-16 14:00:00,21.3,21.39,21.24,21.24,665900.0,15.2943,15.3589,15.2512,15.2512,665900.0
2010-07-16 14:30:00,21.24,21.25,20.98,21.1,924500.0,15.2512,15.2584,15.0645,15.1507,924500.0
2010-07-16 15:00:00,21.1,21.12,20.85,20.93,1005000.0,15.1507,15.1651,14.9712,15.0286,1005000.0
2010-07-16 15:30:00,20.93,20.96,20.77,20.81,2097800.0,15.0286,15.0502,14.9138,14.9425,2097800.0
2010-07-19 09:30:00,20.86,21.2,20.86,21.19,837700.0,14.9784,15.2225,14.9784,15.2153,837700.0
2010-07-19 10:00:00,21.18,21.34,21.09,21.16,1141600.0,15.2082,15.323,15.1435,15.1938,1141600.0
2010-07-19 10:30:00,21.16,21.27,20.93,21.11,885600.0,15.1938,15.2728,15.0286,15.1579,885600.0
2010-07-19 11:00:00,21.11,21.24,21.08,21.18,680900.0,15.1579,15.2512,15.1364,15.2082,680900.0
2010-07-19 11:30:00,21.19,21.27,21.02,21.16,527600.0,15.2153,15.2728,15.0933,15.1938,527600.0
2010-07-19 12:00:00,21.16,21.17,20.93,21.1,486200.0,15.1938,15.201,15.0286,15.1507,486200.0
2010-07-19 12:30:00,21.1,21.27,21.06,21.2,317400.0,15.1507,15.2728,15.122,15.2225,317400.0
2010-07-19 13:00:00,21.19,21.2,21.04,21.05,310500.0,15.2153,15.2225,15.1076,15.1148,310500.0
2010-07-19 13:30:00,21.05,21.12,21.03,21.07,234600.0,15.1148,15.1651,15.1005,15.1292,234600.0
2010-07-19 14:00:00,21.07,21.24,21.07,21.22,262100.0,15.1292,15.2512,15.1292,15.2369,262100.0
2010-07-19 14:30:00,21.22,21.31,21.13,21.23,452400.0,15.2369,15.3015,15.1723,15.2441,452400.0
2010-07-19 15:00:00,21.23,21.38,21.22,21.28,603800.0,15.2441,15.3518,15.2369,15.28,603800.0
2010-07-19 15:30:00,21.28,21.31,21.2,21.27,923200.0,15.28,15.3015,15.2225,15.2728,923200.0
2010-07-20 09:30:00,20.58,21.07,20.55,20.95,896500.0,14.7773,15.1292,14.7558,15.043,896500.0
2010-07-20 10:00:00,20.95,21.03,20.8,21.01,617600.0,15.043,15.1005,14.9353,15.0861,617600.0
2010-07-20 10:30:00,21.01,21.02,20.89,20.92,443500.0,15.0861,15.0933,14.9999,15.0215,443500.0
2010-07-20 11:00:00,20.92,20.99,20.9,20.99,337300.0,15.0215,15.0717,15.0071,15.0717,337300.0
2010-07-20 11:30:00,20.99,20.99,20.85,20.88,337800.0,15.0717,15.0717,14.9712,14.9927,337800.0
2010-07-20 12:00:00,20.89,20.89,20.72,20.73,295600.0,14.9999,14.9999,14.8779,14.885,295600.0
2010-07-20 12:30:00,20.73,20.87,20.73,20.86,210800.0,14.885,14.9856,14.885,14.9784,210800.0
2010-07-20 13:00:00,20.86,20.91,20.83,20.91,199900.0,14.9784,15.0143,14.9568,15.0143,199900.0
2010-07-20 13:30:00,20.92,21.14,20.9,21.12,327200.0,15.0215,15.1794,15.0071,15.1651,327200.0
2010-07-20 14:00:00,21.12,21.12,20.99,21.04,239200.0,15.1651,15.1651,15.0717,15.1076,239200.0
2010-07-20 14:30:00,21.03,21.05,20.95,20.96,397900.0,15.1005,15.1148,15.043,15.0502,397900.0
2010-07-20 15:00:00,20.96,21.12,20.94,21.12,541700.0,15.0502,15.1651,15.0358,15.1651,541700.0
2010-07-20 15:30:00,21.12,21.25,21.1,21.14,1707100.0,15.1651,15.2584,15.1507,15.1794,1707100.0
2010-07-21 09:30:00,21.13,21.18,20.85,20.91,504000.0,15.1723,15.2082,14.9712,15.0143,504000.0
2010-07-21 10:00:00,20.91,21.02,20.83,21.01,361700.0,15.0143,15.0933,14.9568,15.0861,361700.0
2010-07-21 10:30:00,21.01,21.04,20.91,20.93,199200.0,15.0861,15.1076,15.0143,15.0286,199200.0
2010-07-21 11:00:00,20.94,20.97,20.79,20.84,227000.0,15.0358,15.0574,14.9281,14.964,227000.0
2010-07-21 11:30:00,20.84,20.98,20.81,20.98,193800.0,14.964,15.0645,14.9425,15.0645,193800.0
2010-07-21 12:00:00,20.98,21.0,20.88,20.94,145700.0,15.0645,15.0789,14.9927,15.0358,145700.0
2010-07-21 12:30:00,20.94,21.02,20.88,20.88,156400.0,15.0358,15.0933,14.9927,14.9927,156400.0
2010-07-21 13:00:00,20.89,20.95,20.88,20.95,126000.0,14.9999,15.043,14.9927,15.043,126000.0
2010-07-21 13:30:00,20.95,21.04,20.92,20.97,138300.0,15.043,15.1076,15.0215,15.0574,138300.0
2010-07-21 14:00:00,20.97,20.98,20.6,20.69,453900.0,15.0574,15.0645,14.7917,14.8563,453900.0
2010-07-21 14:30:00,20.69,20.71,20.57,20.6,526500.0,14.8563,14.8707,14.7702,14.7917,526500.0
2010-07-21 15:00:00,20.6,20.81,20.57,20.69,508400.0,14.7917,14.9425,14.7702,14.8563,508400.0
2010-07-21 15:30:00,20.68,20.74,20.59,20.65,1318700.0,14.8491,14.8922,14.7845,14.8276,1318700.0
2010-07-22 09:30:00,20.87,21.25,20.82,21.24,380000.0,14.9856,15.2584,14.9497,15.2512,380000.0
2010-07-22 10:00:00,21.24,21.42,21.24,21.28,435500.0,15.2512,15.3805,15.2512,15.28,435500.0
2010-07-22 10:30:00,21.27,21.38,21.23,21.28,254700.0,15.2728,15.3518,15.2441,15.28,254700.0
2010-07-22 11:00:00,21.28,21.29,21.22,21.27,199800.0,15.28,15.2871,15.2369,15.2728,199800.0
2010-07-22 11:30:00,21.26,21.27,21.06,21.08,211900.0,15.2656,15.2728,15.122,15.1364,211900.0
2010-07-22 12:00:00,21.09,21.09,21.01,21.06,257900.0,15.1435,15.1435,15.0861,15.122,257900.0
2010-07-22 12:30:00,21.06,21.08,20.99,21.06,159500.0,15.122,15.1364,15.0717,15.122,159500.0
2010-07-22 13:00:00,21.06,21.11,20.93,20.95,608200.0,15.122,15.1579,15.0286,15.043,608200.0
2010-07-22 13:30:00,20.96,21.04,20.93,21.01,428100.0,15.0502,15.1076,15.0286,15.0861,428100.0
2010-07-22 14:00:00,21.01,21.11,20.99,21.11,242200.0,15.0861,15.1579,15.0717,15.1579,242200.0
2010-07-22 14:30:00,21.11,21.12,21.05,21.1,295600.0,15.1579,15.1651,15.1148,15.1507,295600.0
2010-07-22 15:00:00,21.09,21.14,21.05,21.08,373500.0,15.1435,15.1794,15.1148,15.1364,373500.0
2010-07-22 15:30:00,21.08,21.09,20.93,21.05,1061700.0,15.1364,15.1435,15.0286,15.1148,1061700.0
2010-07-23 09:30:00,21.09,21.2,20.95,21.1,588600.0,15.1435,15.2225,15.043,15.1507,588600.0
2010-07-23 10:00:00,21.11,21.36,21.1,21.35,328800.0,15.1579,15.3374,15.1507,15.3302,328800.0
2010-07-23 10:30:00,21.36,21.44,21.15,21.15,474600.0,15.3374,15.3948,15.1866,15.1866,474600.0
2010-07-23 11:00:00,21.15,21.25,21.15,21.2,200400.0,15.1866,15.2584,15.1866,15.2225,200400.0
2010-07-23 11:30:00,21.2,21.27,21.18,21.23,109000.0,15.2225,15.2728,15.2082,15.2441,109000.0
2010-07-23 12:00:00,21.24,21.3,21.08,21.15,207600.0,15.2512,15.2943,15.1364,15.1866,207600.0
2010-07-23 12:30:00,21.14,21.16,20.98,21.1,189400.0,15.1794,15.1938,15.0645,15.1507,189400.0
2010-07-23 13:00:00,21.11,21.33,21.05,21.33,143800.0,15.1579,15.3159,15.1148,15.3159,143800.0
2010-07-23 13:30:00,21.33,21.38,21.28,21.31,120700.0,15.3159,15.3518,15.28,15.3015,120700.0
2010-07-23 14:00:00,21.31,21.34,21.17,21.21,176500.0,15.3015,15.323,15.201,15.2297,176500.0
2010-07-23 14:30:00,21.2,21.28,21.18,21.22,160300.0,15.2225,15.28,15.2082,15.2369,160300.0
2010-07-23 15:00:00,21.23,21.27,21.17,21.24,300600.0,15.2441,15.2728,15.201,15.2512,300600.0
2010-07-23 15:30:00,21.24,21.25,21.1,21.23,769700.0,15.2512,15.2584,15.1507,15.2441,769700.0
2010-07-26 09:30:00,21.2,21.24,21.08,21.2,221000.0,15.2225,15.2512,15.1364,15.2225,221000.0
2010-07-26 10:00:00,21.21,21.48,21.21,21.47,294300.0,15.2297,15.4236,15.2297,15.4164,294300.0
2010-07-26 10:30:00,21.47,21.66,21.42,21.65,360100.0,15.4164,15.5528,15.3805,15.5456,360100.0
2010-07-26 11:00:00,21.66,21.8,21.64,21.78,375200.0,15.5528,15.6533,15.5385,15.639,375200.0
2010-07-26 11:30:00,21.79,21.8,21.68,21.68,290100.0,15.6462,15.6533,15.5672,15.5672,290100.0
2010-07-26 12:00:00,21.68,21.71,21.62,21.67,206200.0,15.5672,15.5887,15.5241,15.56,206200.0
2010-07-26 12:30:00,21.68,21.71,21.61,21.71,166000.0,15.5672,15.5887,15.5169,15.5887,166000.0
2010-07-26 13:00:00,21.71,21.77,21.7,21.77,161200.0,15.5887,15.6318,15.5815,15.6318,161200.0
2010-07-26 13:30:00,21.76,21.82,21.76,21.76,200700.0,15.6246,15.6677,15.6246,15.6246,200700.0
2010-07-26 14:00:00,21.75,21.75,21.6,21.62,128900.0,15.6174,15.6174,15.5097,15.5241,128900.0
2010-07-26 14:30:00,21.61,21.68,21.58,21.67,225300.0,15.5169,15.5672,15.4954,15.56,225300.0
2010-07-26 15:00:00,21.67,21.75,21.66,21.74,288300.0,15.56,15.6174,15.5528,15.6103,288300.0
2010-07-26 15:30:00,21.75,21.79,21.68,21.79,811300.0,15.6174,15.6462,15.5672,15.6462,811300.0
2010-07-27 09:30:00,21.93,21.93,21.7,21.7,348100.0,15.7467,15.7467,15.5815,15.5815,348100.0
2010-07-27 10:00:00,21.7,21.85,21.6,21.66,342100.0,15.5815,15.6892,15.5097,15.5528,342100.0
2010-07-27 10:30:00,21.67,21.68,21.53,21.55,174100.0,15.56,15.5672,15.4595,15.4738,174100.0
2010-07-27 11:00:00,21.54,21.55,21.44,21.5,145900.0,15.4667,15.4738,15.3948,15.4379,145900.0
2010-07-27 11:30:00,21.49,21.54,21.48,21.54,190800.0,15.4308,15.4667,15.4236,15.4667,190800.0
2010-07-27 12:00:00,21.53,21.58,21.5,21.54,175200.0,15.4595,15.4954,15.4379,15.4667,175200.0
2010-07-27 12:30:00,21.53,21.57,21.47,21.52,150700.0,15.4595,15.4882,15.4164,15.4523,150700.0
2010-07-27 13:00:00,21.52,21.54,21.41,21.42,136000.0,15.4523,15.4667,15.3733,15.3805,136000.0
2010-07-27 13:30:00,21.42,21.54,21.42,21.46,157700.0,15.3805,15.4667,15.3805,15.4092,157700.0
2010-07-27 14:00:00,21.45,21.57,21.43,21.51,165700.0,15.402,15.4882,15.3877,15.4451,165700.0
2010-07-27 14:30:00,21.51,21.53,21.44,21.49,183900.0,15.4451,15.4595,15.3948,15.4308,183900.0
2010-07-27 15:00:00,21.49,21.62,21.49,21.59,251300.0,15.4308,15.5241,15.4308,15.5026,251300.0
2010-07-27 15:30:00,21.58,21.58,21.5,21.53,412500.0,15.4954,15.4954,15.4379,15.4595,412500.0
2010-07-28 09:30:00,21.56,21.66,21.47,21.5,210100.0,15.481,15.5528,15.4164,15.4379,210100.0
2010-07-28 10:00:00,21.51,21.59,21.43,21.47,211900.0,15.4451,15.5026,15.3877,15.4164,211900.0
2010-07-28 10:30:00,21.48,21.58,21.39,21.58,241600.0,15.4236,15.4954,15.3589,15.4954,241600.0
2010-07-28 11:00:00,21.57,21.6,21.48,21.56,177700.0,15.4882,15.5097,15.4236,15.481,177700.0
2010-07-28 11:30:00,21.55,21.61,21.37,21.37,238900.0,15.4738,15.5169,15.3446,15.3446,238900.0
2010-07-28 12:00:00,21.38,21.4,21.33,21.36,243900.0,15.3518,15.3661,15.3159,15.3374,243900.0
2010-07-28 12:30:00,21.36,21.51,21.34,21.5,243000.0,15.3374,15.4451,15.323,15.4379,243000.0
2010-07-28 13:00:00,21.5,21.55,21.47,21.51,286300.0,15.4379,15.4738,15.4164,15.4451,286300.0
2010-07-28 13:30:00,21.5,21.53,21.46,21.49,142600.0,15.4379,15.4595,15.4092,15.4308,142600.0
2010-07-28 14:00:00,21.49,21.51,21.38,21.41,197300.0,15.4308,15.4451,15.3518,15.3733,197300.0
2010-07-28 14:30:00,21.42,21.43,21.35,21.38,227600.0,15.3805,15.3877,15.3302,15.3518,227600.0
2010-07-28 15:00:00,21.37,21.39,21.22,21.3,371700.0,15.3446,15.3589,15.2369,15.2943,371700.0
2010-07-28 15:30:00,21.3,21.44,21.3,21.41,589600.0,15.2943,15.3948,15.2943,15.3733,589600.0
2010-07-29 09:30:00,21.57,21.75,21.48,21.54,226100.0,15.4882,15.6174,15.4236,15.4667,226100.0
2010-07-29 10:00:00,21.55,21.55,21.38,21.41,164600.0,15.4738,15.4738,15.3518,15.3733,164600.0
2010-07-29 10:30:00,21.41,21.49,21.35,21.46,245700.0,15.3733,15.4308,15.3302,15.4092,245700.0
2010-07-29 11:00:00,21.45,21.45,21.25,21.3,348900.0,15.402,15.402,15.2584,15.2943,348900.0
2010-07-29 11:30:00,21.3,21.3,21.14,21.17,276500.0,15.2943,15.2943,15.1794,15.201,276500.0
2010-07-29 12:00:00,21.17,21.23,21.05,21.16,485200.0,15.201,15.2441,15.1148,15.1938,485200.0
2010-07-29 12:30:00,21.16,21.19,21.03,21.19,298000.0,15.1938,15.2153,15.1005,15.2153,298000.0
2010-07-29 13:00:00,21.19,21.26,21.17,21.21,184600.0,15.2153,15.2656,15.201,15.2297,184600.0
2010-07-29 13:30:00,21.21,21.32,21.21,21.27,169500.0,15.2297,15.3087,15.2297,15.2728,169500.0
2010-07-29 14:00:00,21.28,21.33,21.19,21.31,158900.0,15.28,15.3159,15.2153,15.3015,158900.0
2010-07-29 14:30:00,21.31,21.44,21.3,21.44,262500.0,15.3015,15.3948,15.2943,15.3948,262500.0
2010-07-29 15:00:00,21.44,21.53,21.39,21.5,403700.0,15.3948,15.4595,15.3589,15.4379,403700.0
2010-07-29 15:30:00,21.5,21.51,21.27,21.31,922000.0,15.4379,15.4451,15.2728,15.3015,922000.0
2010-07-30 09:30:00,20.99,21.13,20.88,21.07,577000.0,15.0717,15.1723,14.9927,15.1292,577000.0
2010-07-30 10:00:00,21.07,21.28,21.07,21.26,250500.0,15.1292,15.28,15.1292,15.2656,250500.0
2010-07-30 10:30:00,21.26,21.49,21.26,21.49,304800.0,15.2656,15.4308,15.2656,15.4308,304800.0
2010-07-30 11:00:00,21.48,21.5,21.37,21.38,214100.0,15.4236,15.4379,15.3446,15.3518,214100.0
2010-07-30 11:30:00,21.38,21.42,21.23,21.24,803400.0,15.3518,15.3805,15.2441,15.2512,803400.0
2010-07-30 12:00:00,21.24,21.25,21.16,21.19,336800.0,15.2512,15.2584,15.1938,15.2153,336800.0
2010-07-30 12:30:00,21.19,21.19,21.11,21.11,192200.0,15.2153,15.2153,15.1579,15.1579,192200.0
2010-07-30 13:00:00,21.11,21.11,20.99,21.04,749100.0,15.1579,15.1579,15.0717,15.1076,749100.0
2010-07-30 13:30:00,21.05,21.08,20.99,21.01,360100.0,15.1148,15.1364,15.0717,15.0861,360100.0
2010-07-30 14:00:00,21.01,21.18,20.99,21.14,226800.0,15.0861,15.2082,15.0717,15.1794,226800.0
2010-07-30 14:30:00,21.14,21.15,21.06,21.07,235500.0,15.1794,15.1866,15.122,15.1292,235500.0
2010-07-30 15:00:00,21.07,21.25,21.03,21.2,556800.0,15.1292,15.2584,15.1005,15.2225,556800.0
2010-07-30 15:30:00,21.2,21.28,21.14,21.16,764900.0,15.2225,15.28,15.1794,15.1938,764900.0
2010-08-02 09:30:00,21.42,21.59,21.29,21.35,355800.0,15.3805,15.5026,15.2871,15.3302,355800.0
2010-08-02 10:00:00,21.34,21.65,21.34,21.64,533800.0,15.323,15.5456,15.323,15.5385,533800.0
2010-08-02 10:30:00,21.63,21.73,21.6,21.71,184300.0,15.5313,15.6031,15.5097,15.5887,184300.0
2010-08-02 11:00:00,21.71,21.76,21.68,21.74,155900.0,15.5887,15.6246,15.5672,15.6103,155900.0
2010-08-02 11:30:00,21.74,21.79,21.65,21.67,189100.0,15.6103,15.6462,15.5456,15.56,189100.0
2010-08-02 12:00:00,21.67,21.67,21.51,21.51,167800.0,15.56,15.56,15.4451,15.4451,167800.0
2010-08-02 12:30:00,21.51,21.52,21.44,21.5,197200.0,15.4451,15.4523,15.3948,15.4379,197200.0
2010-08-02 13:00:00,21.5,21.51,21.46,21.46,124900.0,15.4379,15.4451,15.4092,15.4092,124900.0
2010-08-02 13:30:00,21.47,21.53,21.44,21.52,192300.0,15.4164,15.4595,15.3948,15.4523,192300.0
2010-08-02 14:00:00,21.52,21.6,21.52,21.53,111400.0,15.4523,15.5097,15.4523,15.4595,111400.0
2010-08-02 14:30:00,21.54,21.54,21.49,21.54,323900.0,15.4667,15.4667,15.4308,15.4667,323900.0
2010-08-02 15:00:00,21.54,21.54,21.47,21.49,318500.0,15.4667,15.4667,15.4164,15.4308,318500.0
2010-08-02 15:30:00,21.49,21.53,21.45,21.49,893900.0,15.4308,15.4595,15.402,15.4308,893900.0
2010-08-03 09:30:00,21.38,21.57,21.31,21.36,211300.0,15.3518,15.4882,15.3015,15.3374,211300.0
2010-08-03 10:00:00,21.35,21.36,21.24,21.26,173000.0,15.3302,15.3374,15.2512,15.2656,173000.0
2010-08-03 10:30:00,21.25,21.35,21.25,21.34,173300.0,15.2584,15.3302,15.2584,15.323,173300.0
2010-08-03 11:00:00,21.34,21.36,21.27,21.29,116900.0,15.323,15.3374,15.2728,15.2871,116900.0
2010-08-03 11:30:00,21.3,21.36,21.29,21.33,141200.0,15.2943,15.3374,15.2871,15.3159,141200.0
2010-08-03 12:00:00,21.33,21.37,21.24,21.25,158800.0,15.3159,15.3446,15.2512,15.2584,158800.0
2010-08-03 12:30:00,21.25,21.33,21.24,21.29,202300.0,15.2584,15.3159,15.2512,15.2871,202300.0
2010-08-03 13:00:00,21.28,21.29,21.2,21.26,87100.0,15.28,15.2871,15.2225,15.2656,87100.0
2010-08-03 13:30:00,21.26,21.3,21.18,21.21,88300.0,15.2656,15.2943,15.2082,15.2297,88300.0
2010-08-03 14:00:00,21.22,21.29,21.21,21.28,96100.0,15.2369,15.2871,15.2297,15.28,96100.0
2010-08-03 14:30:00,21.28,21.29,21.24,21.27,104900.0,15.28,15.2871,15.2512,15.2728,104900.0
2010-08-03 15:00:00,21.26,21.27,21.15,21.19,180400.0,15.2656,15.2728,15.1866,15.2153,180400.0
2010-08-03 15:30:00,21.19,21.21,21.08,21.17,875300.0,15.2153,15.2297,15.1364,15.201,875300.0
2010-08-04 09:30:00,21.17,21.5,21.17,21.49,285700.0,15.201,15.4379,15.201,15.4308,285700.0
2010-08-04 10:00:00,21.49,21.6,21.43,21.54,256700.0,15.4308,15.5097,15.3877,15.4667,256700.0
2010-08-04 10:30:00,21.54,21.63,21.52,21.59,290300.0,15.4667,15.5313,15.4523,15.5026,290300.0
2010-08-04 11:00:00,21.6,21.68,21.57,21.66,100900.0,15.5097,15.5672,15.4882,15.5528,100900.0
2010-08-04 11:30:00,21.67,21.78,21.64,21.71,170500.0,15.56,15.639,15.5385,15.5887,170500.0
2010-08-04 12:00:00,21.71,21.8,21.69,21.77,149400.0,15.5887,15.6533,15.5744,15.6318,149400.0
2010-08-04 12:30:00,21.78,21.83,21.72,21.77,146700.0,15.639,15.6749,15.5959,15.6318,146700.0
2010-08-04 13:00:00,21.77,21.78,21.73,21.76,129900.0,15.6318,15.639,15.6031,15.6246,129900.0
2010-08-04 13:30:00,21.75,21.8,21.71,21.73,147000.0,15.6174,15.6533,15.5887,15.6031,147000.0
2010-08-04 14:00:00,21.73,21.8,21.72,21.78,125400.0,15.6031,15.6533,15.5959,15.639,125400.0
2010-08-04 14:30:00,21.79,21.81,21.73,21.75,137200.0,15.6462,15.6605,15.6031,15.6174,137200.0
2010-08-04 15:00:00,21.75,21.81,21.73,21.78,212200.0,15.6174,15.6605,15.6031,15.639,212200.0
2010-08-04 15:30:00,21.78,21.82,21.73,21.75,661800.0,15.639,15.6677,15.6031,15.6174,661800.0
2010-08-05 09:30:00,21.72,21.83,21.63,21.78,242400.0,15.5959,15.6749,15.5313,15.639,242400.0
2010-08-05 10:00:00,21.78,21.82,21.7,21.81,213900.0,15.639,15.6677,15.5815,15.6605,213900.0
2010-08-05 10:30:00,21.8,21.84,21.72,21.77,421100.0,15.6533,15.6821,15.5959,15.6318,421100.0
2010-08-05 11:00:00,21.77,21.86,21.74,21.86,462300.0,15.6318,15.6964,15.6103,15.6964,462300.0
2010-08-05 11:30:00,21.86,21.94,21.83,21.86,145500.0,15.6964,15.7539,15.6749,15.6964,145500.0
2010-08-05 12:00:00,21.85,21.93,21.85,21.89,116000.0,15.6892,15.7467,15.6892,15.718,116000.0
2010-08-05 12:30:00,21.89,21.97,21.86,21.95,182900.0,15.718,15.7754,15.6964,15.7611,182900.0
2010-08-05 13:00:00,21.95,21.98,21.94,21.98,157600.0,15.7611,15.7826,15.7539,15.7826,157600.0
2010-08-05 13:30:00,21.98,22.04,21.98,22.0,193600.0,15.7826,15.8257,15.7826,15.797,193600.0
2010-08-05 14:00:00,22.01,22.03,21.99,22.01,146300.0,15.8041,15.8185,15.7898,15.8041,146300.0
2010-08-05 14:30:00,22.0,22.02,21.99,22.01,167100.0,15.797,15.8113,15.7898,15.8041,167100.0
2010-08-05 15:00:00,22.0,22.03,21.98,21.99,181300.0,15.797,15.8185,15.7826,15.7898,181300.0
2010-08-05 15:30:00,21.98,22.02,21.96,22.02,700500.0,15.7826,15.8113,15.7682,15.8113,700500.0
2010-08-06 09:30:00,21.7,22.09,21.7,22.05,469000.0,15.5815,15.8616,15.5815,15.8329,469000.0
2010-08-06 10:00:00,22.05,22.08,21.97,21.99,408000.0,15.8329,15.8544,15.7754,15.7898,408000.0
2010-08-06 10:30:00,21.98,22.03,21.76,21.87,958600.0,15.7826,15.8185,15.6246,15.7036,958600.0
2010-08-06 11:00:00,21.86,21.94,21.76,21.91,532600.0,15.6964,15.7539,15.6246,15.7323,532600.0
2010-08-06 11:30:00,21.9,22.01,21.87,21.96,397700.0,15.7251,15.8041,15.7036,15.7682,397700.0
2010-08-06 12:00:00,21.95,22.0,21.9,21.92,376400.0,15.7611,15.797,15.7251,15.7395,376400.0
2010-08-06 12:30:00,21.92,21.95,21.91,21.92,108700.0,15.7395,15.7611,15.7323,15.7395,108700.0
2010-08-06 13:00:00,21.92,21.94,21.87,21.94,244500.0,15.7395,15.7539,15.7036,15.7539,244500.0
2010-08-06 13:30:00,21.93,21.95,21.89,21.91,189700.0,15.7467,15.7611,15.718,15.7323,189700.0
2010-08-06 14:00:00,21.91,21.95,21.86,21.95,176600.0,15.7323,15.7611,15.6964,15.7611,176600.0
2010-08-06 14:30:00,21.94,22.12,21.93,22.08,248800.0,15.7539,15.8831,15.7467,15.8544,248800.0
2010-08-06 15:00:00,22.08,22.12,21.99,22.09,295700.0,15.8544,15.8831,15.7898,15.8616,295700.0
2010-08-06 15:30:00,22.08,22.12,22.02,22.05,629200.0,15.8544,15.8831,15.8113,15.8329,629200.0
2010-08-09 09:30:00,22.2,22.3,22.1,22.22,198400.0,15.9406,16.0124,15.8688,15.9549,198400.0
2010-08-09 10:00:00,22.23,22.28,22.16,22.26,198000.0,15.9621,15.998,15.9118,15.9836,198000.0
2010-08-09 10:30:00,22.27,22.33,22.24,22.33,145700.0,15.9908,16.0339,15.9693,16.0339,145700.0
2010-08-09 11:00:00,22.34,22.4,22.31,22.34,126000.0,16.0411,16.0842,16.0195,16.0411,126000.0
2010-08-09 11:30:00,22.34,22.34,22.24,22.25,106200.0,16.0411,16.0411,15.9693,15.9765,106200.0
2010-08-09 12:00:00,22.25,22.31,22.24,22.3,146400.0,15.9765,16.0195,15.9693,16.0124,146400.0
2010-08-09 12:30:00,22.3,22.35,22.29,22.3,88500.0,16.0124,16.0483,16.0052,16.0124,88500.0
2010-08-09 13:00:00,22.31,22.31,22.26,22.26,74200.0,16.0195,16.0195,15.9836,15.9836,74200.0
2010-08-09 13:30:00,22.26,22.26,22.23,22.24,97800.0,15.9836,15.9836,15.9621,15.9693,97800.0
2010-08-09 14:00:00,22.24,22.27,22.24,22.25,80400.0,15.9693,15.9908,15.9693,15.9765,80400.0
2010-08-09 14:30:00,22.25,22.36,22.25,22.36,226300.0,15.9765,16.0554,15.9765,16.0554,226300.0
2010-08-09 15:00:00,22.36,22.37,22.33,22.34,174200.0,16.0554,16.0626,16.0339,16.0411,174200.0
2010-08-09 15:30:00,22.34,22.4,22.33,22.34,629900.0,16.0411,16.0842,16.0339,16.0411,629900.0
2010-08-10 09:30:00,22.21,22.29,22.11,22.28,721000.0,15.9477,16.0052,15.8759,15.998,721000.0
2010-08-10 10:00:00,22.27,22.28,22.2,22.26,388500.0,15.9908,15.998,15.9406,15.9836,388500.0
2010-08-10 10:30:00,22.25,22.29,22.22,22.29,330100.0,15.9765,16.0052,15.9549,16.0052,330100.0
2010-08-10 11:00:00,22.28,22.32,22.28,22.31,164500.0,15.998,16.0267,15.998,16.0195,164500.0
2010-08-10 11:30:00,22.31,22.34,22.28,22.29,174300.0,16.0195,16.0411,15.998,16.0052,174300.0
2010-08-10 12:00:00,22.28,22.34,22.27,22.32,222300.0,15.998,16.0411,15.9908,16.0267,222300.0
2010-08-10 12:30:00,22.32,22.37,22.32,22.37,136100.0,16.0267,16.0626,16.0267,16.0626,136100.0
2010-08-10 13:00:00,22.36,22.37,22.23,22.26,187500.0,16.0554,16.0626,15.9621,15.9836,187500.0
2010-08-10 13:30:00,22.25,22.27,22.21,22.22,204700.0,15.9765,15.9908,15.9477,15.9549,204700.0
2010-08-10 14:00:00,22.22,22.42,22.19,22.3,437700.0,15.9549,16.0985,15.9334,16.0124,437700.0
2010-08-10 14:30:00,22.31,22.5,22.31,22.43,293600.0,16.0195,16.156,16.0195,16.1057,293600.0
2010-08-10 15:00:00,22.42,22.52,22.37,22.43,439400.0,16.0985,16.1703,16.0626,16.1057,439400.0
2010-08-10 15:30:00,22.44,22.48,22.33,22.35,658900.0,16.1129,16.1416,16.0339,16.0483,658900.0
2010-08-11 09:30:00,22.0,22.07,21.89,22.03,725500.0,15.797,15.8472,15.718,15.8185,725500.0
2010-08-11 10:00:00,22.02,22.05,21.98,22.0,500500.0,15.8113,15.8329,15.7826,15.797,500500.0
2010-08-11 10:30:00,22.0,22.09,21.99,22.01,599400.0,15.797,15.8616,15.7898,15.8041,599400.0
2010-08-11 11:00:00,22.01,22.02,21.95,21.98,617500.0,15.8041,15.8113,15.7611,15.7826,617500.0
2010-08-11 11:30:00,21.98,22.0,21.96,21.98,338800.0,15.7826,15.797,15.7682,15.7826,338800.0
2010-08-11 12:00:00,21.97,22.05,21.95,22.0,340800.0,15.7754,15.8329,15.7611,15.797,340800.0
2010-08-11 12:30:00,22.0,22.01,21.89,21.9,287200.0,15.797,15.8041,15.718,15.7251,287200.0
2010-08-11 13:00:00,21.9,21.99,21.9,21.95,521800.0,15.7251,15.7898,15.7251,15.7611,521800.0
2010-08-11 13:30:00,21.95,21.95,21.86,21.91,456000.0,15.7611,15.7611,15.6964,15.7323,456000.0
2010-08-11 14:00:00,21.91,22.0,21.91,21.98,203300.0,15.7323,15.797,15.7323,15.7826,203300.0
2010-08-11 14:30:00,21.99,22.0,21.93,21.95,480300.0,15.7898,15.797,15.7467,15.7611,480300.0
2010-08-11 15:00:00,21.94,21.95,21.86,21.86,364400.0,15.7539,15.7611,15.6964,15.6964,364400.0
2010-08-11 15:30:00,21.86,21.92,21.74,21.8,992000.0,15.6964,15.7395,15.6103,15.6533,992000.0
2010-08-12 09:30:00,21.43,21.64,21.38,21.54,508700.0,15.3877,15.5385,15.3518,15.4667,508700.0
2010-08-12 10:00:00,21.54,21.55,21.37,21.45,345100.0,15.4667,15.4738,15.3446,15.402,345100.0
2010-08-12 10:30:00,21.45,21.66,21.42,21.56,298200.0,15.402,15.5528,15.3805,15.481,298200.0
2010-08-12 11:00:00,21.56,21.63,21.46,21.61,160500.0,15.481,15.5313,15.4092,15.5169,160500.0
2010-08-12 11:30:00,21.61,21.61,21.51,21.57,125700.0,15.5169,15.5169,15.4451,15.4882,125700.0
2010-08-12 12:00:00,21.56,21.57,21.5,21.57,109000.0,15.481,15.4882,15.4379,15.4882,109000.0
2010-08-12 12:30:00,21.57,21.62,21.56,21.62,86500.0,15.4882,15.5241,15.481,15.5241,86500.0
2010-08-12 13:00:00,21.63,21.66,21.54,21.57,129400.0,15.5313,15.5528,15.4667,15.4882,129400.0
2010-08-12 13:30:00,21.57,21.68,21.55,21.64,331000.0,15.4882,15.5672,15.4738,15.5385,331000.0
2010-08-12 14:00:00,21.64,21.71,21.62,21.7,180400.0,15.5385,15.5887,15.5241,15.5815,180400.0
2010-08-12 14:30:00,21.69,21.69,21.59,21.68,176300.0,15.5744,15.5744,15.5026,15.5672,176300.0
2010-08-12 15:00:00,21.68,21.84,21.68,21.82,421100.0,15.5672,15.6821,15.5672,15.6677,421100.0
2010-08-12 15:30:00,21.81,21.86,21.77,21.77,731400.0,15.6605,15.6964,15.6318,15.6318,731400.0
2010-08-13 09:30:00,21.62,21.88,21.62,21.85,514100.0,15.5241,15.7108,15.5241,15.6892,514100.0
2010-08-13 10:00:00,21.85,21.88,21.78,21.83,275000.0,15.6892,15.7108,15.639,15.6749,275000.0
2010-08-13 10:30:00,21.84,21.88,21.72,21.86,224400.0,15.6821,15.7108,15.5959,15.6964,224400.0
2010-08-13 11:00:00,21.85,21.87,21.78,21.79,147500.0,15.6892,15.7036,15.639,15.6462,147500.0
2010-08-13 11:30:00,21.8,21.82,21.74,21.75,113600.0,15.6533,15.6677,15.6103,15.6174,113600.0
2010-08-13 12:00:00,21.76,21.76,21.72,21.75,67500.0,15.6246,15.6246,15.5959,15.6174,67500.0
2010-08-13 12:30:00,21.76,21.9,21.74,21.9,157000.0,15.6246,15.7251,15.6103,15.7251,157000.0
2010-08-13 13:00:00,21.89,21.96,21.88,21.96,167400.0,15.718,15.7682,15.7108,15.7682,167400.0
2010-08-13 13:30:00,21.95,22.01,21.88,21.88,109100.0,15.7611,15.8041,15.7108,15.7108,109100.0
2010-08-13 14:00:00,21.88,21.91,21.82,21.91,155000.0,15.7108,15.7323,15.6677,15.7323,155000.0
2010-08-13 14:30:00,21.91,21.92,21.8,21.83,204800.0,15.7323,15.7395,15.6533,15.6749,204800.0
2010-08-13 15:00:00,21.83,21.85,21.79,21.8,257000.0,15.6749,15.6892,15.6462,15.6533,257000.0
2010-08-13 15:30:00,21.8,21.85,21.73,21.74,662600.0,15.6533,15.6892,15.6031,15.6103,662600.0
2010-08-16 09:30:00,21.63,21.63,21.38,21.59,276100.0,15.5313,15.5313,15.3518,15.5026,276100.0
2010-08-16 10:00:00,21.59,21.73,21.56,21.68,206400.0,15.5026,15.6031,15.481,15.5672,206400.0
2010-08-16 10:30:00,21.69,21.82,21.68,21.8,219700.0,15.5744,15.6677,15.5672,15.6533,219700.0
2010-08-16 11:00:00,21.8,21.8,21.6,21.6,164300.0,15.6533,15.6533,15.5097,15.5097,164300.0
2010-08-16 11:30:00,21.6,21.67,21.58,21.59,228000.0,15.5097,15.56,15.4954,15.5026,228000.0
2010-08-16 12:00:00,21.59,21.63,21.58,21.63,170700.0,15.5026,15.5313,15.4954,15.5313,170700.0
2010-08-16 12:30:00,21.63,21.67,21.61,21.67,237200.0,15.5313,15.56,15.5169,15.56,237200.0
2010-08-16 13:00:00,21.67,21.72,21.66,21.71,121100.0,15.56,15.5959,15.5528,15.5887,121100.0
2010-08-16 13:30:00,21.71,21.72,21.62,21.65,83200.0,15.5887,15.5959,15.5241,15.5456,83200.0
2010-08-16 14:00:00,21.65,21.69,21.59,21.64,105500.0,15.5456,15.5744,15.5026,15.5385,105500.0
2010-08-16 14:30:00,21.64,21.65,21.52,21.58,224000.0,15.5385,15.5456,15.4523,15.4954,224000.0
2010-08-16 15:00:00,21.58,21.63,21.56,21.62,206000.0,15.4954,15.5313,15.481,15.5241,206000.0
2010-08-16 15:30:00,21.62,21.72,21.59,21.71,537500.0,15.5241,15.5959,15.5026,15.5887,537500.0
2010-08-17 09:30:00,21.98,22.0,21.77,21.95,237000.0,15.7826,15.797,15.6318,15.7611,237000.0
2010-08-17 10:00:00,21.96,22.02,21.89,21.97,133500.0,15.7682,15.8113,15.718,15.7754,133500.0
2010-08-17 10:30:00,21.97,22.07,21.96,22.07,183900.0,15.7754,15.8472,15.7682,15.8472,183900.0
2010-08-17 11:00:00,22.07,22.31,22.06,22.29,219500.0,15.8472,16.0195,15.84,16.0052,219500.0
2010-08-17 11:30:00,22.29,22.36,22.28,22.35,108500.0,16.0052,16.0554,15.998,16.0483,108500.0
2010-08-17 12:00:00,22.34,22.39,22.31,22.32,97200.0,16.0411,16.077,16.0195,16.0267,97200.0
2010-08-17 12:30:00,22.32,22.33,22.29,22.29,84800.0,16.0267,16.0339,16.0052,16.0052,84800.0
2010-08-17 13:00:00,22.29,22.4,22.28,22.38,123900.0,16.0052,16.0842,15.998,16.0698,123900.0
2010-08-17 13:30:00,22.38,22.42,22.31,22.33,70300.0,16.0698,16.0985,16.0195,16.0339,70300.0
2010-08-17 14:00:00,22.32,22.39,22.32,22.38,131700.0,16.0267,16.077,16.0267,16.0698,131700.0
2010-08-17 14:30:00,22.39,22.39,22.31,22.33,103700.0,16.077,16.077,16.0195,16.0339,103700.0
2010-08-17 15:00:00,22.33,22.34,22.27,22.33,170400.0,16.0339,16.0411,15.9908,16.0339,170400.0
2010-08-17 15:30:00,22.33,22.33,22.19,22.19,616500.0,16.0339,16.0339,15.9334,15.9334,616500.0
2010-08-18 09:30:00,22.12,22.16,21.9,21.98,306300.0,15.8831,15.9118,15.7251,15.7826,306300.0
2010-08-18 10:00:00,21.98,22.05,21.87,21.88,177300.0,15.7826,15.8329,15.7036,15.7108,177300.0
2010-08-18 10:30:00,21.89,22.13,21.87,22.13,342400.0,15.718,15.8903,15.7036,15.8903,342400.0
2010-08-18 11:00:00,22.14,22.28,22.11,22.21,113200.0,15.8975,15.998,15.8759,15.9477,113200.0
2010-08-18 11:30:00,22.22,22.37,22.22,22.35,95200.0,15.9549,16.0626,15.9549,16.0483,95200.0
2010-08-18 12:00:00,22.35,22.36,22.3,22.35,76100.0,16.0483,16.0554,16.0124,16.0483,76100.0
2010-08-18 12:30:00,22.36,22.49,22.32,22.47,138000.0,16.0554,16.1488,16.0267,16.1344,138000.0
2010-08-18 13:00:00,22.47,22.54,22.45,22.52,156700.0,16.1344,16.1847,16.1201,16.1703,156700.0
2010-08-18 13:30:00,22.52,22.54,22.43,22.44,59900.0,16.1703,16.1847,16.1057,16.1129,59900.0
2010-08-18 14:00:00,22.44,22.46,22.37,22.41,70500.0,16.1129,16.1273,16.0626,16.0914,70500.0
2010-08-18 14:30:00,22.41,22.43,22.37,22.39,140000.0,16.0914,16.1057,16.0626,16.077,140000.0
2010-08-18 15:00:00,22.39,22.41,22.31,22.31,202200.0,16.077,16.0914,16.0195,16.0195,202200.0
2010-08-18 15:30:00,22.32,22.37,22.27,22.3,474000.0,16.0267,16.0626,15.9908,16.0124,474000.0
2010-08-19 09:30:00,22.21,22.23,22.05,22.1,184900.0,15.9477,15.9621,15.8329,15.8688,184900.0
2010-08-19 10:00:00,22.08,22.08,21.89,21.9,318200.0,15.8544,15.8544,15.718,15.7251,318200.0
2010-08-19 10:30:00,21.89,21.91,21.72,21.8,227800.0,15.718,15.7323,15.5959,15.6533,227800.0
2010-08-19 11:00:00,21.8,21.81,21.67,21.69,229600.0,15.6533,15.6605,15.56,15.5744,229600.0
2010-08-19 11:30:00,21.69,21.7,21.46,21.5,305700.0,15.5744,15.5815,15.4092,15.4379,305700.0
2010-08-19 12:00:00,21.5,21.59,21.47,21.55,244600.0,15.4379,15.5026,15.4164,15.4738,244600.0
2010-08-19 12:30:00,21.55,21.62,21.52,21.58,128200.0,15.4738,15.5241,15.4523,15.4954,128200.0
2010-08-19 13:00:00,21.58,21.62,21.56,21.57,119000.0,15.4954,15.5241,15.481,15.4882,119000.0
2010-08-19 13:30:00,21.57,21.61,21.56,21.56,120800.0,15.4882,15.5169,15.481,15.481,120800.0
2010-08-19 14:00:00,21.56,21.66,21.52,21.63,86000.0,15.481,15.5528,15.4523,15.5313,86000.0
2010-08-19 14:30:00,21.64,21.68,21.57,21.63,195700.0,15.5385,15.5672,15.4882,15.5313,195700.0
2010-08-19 15:00:00,21.63,21.79,21.6,21.73,233200.0,15.5313,15.6462,15.5097,15.6031,233200.0
2010-08-19 15:30:00,21.73,21.81,21.72,21.76,659000.0,15.6031,15.6605,15.5959,15.6246,659000.0
2010-08-20 09:30:00,21.35,21.73,21.35,21.53,645500.0,15.3302,15.6031,15.3302,15.4595,645500.0
2010-08-20 10:00:00,21.53,21.57,21.41,21.42,223400.0,15.4595,15.4882,15.3733,15.3805,223400.0
2010-08-20 10:30:00,21.42,21.58,21.42,21.46,190900.0,15.3805,15.4954,15.3805,15.4092,190900.0
2010-08-20 11:00:00,21.46,21.5,21.4,21.47,96200.0,15.4092,15.4379,15.3661,15.4164,96200.0
2010-08-20 11:30:00,21.47,21.49,21.38,21.38,131700.0,15.4164,15.4308,15.3518,15.3518,131700.0
2010-08-20 12:00:00,21.38,21.56,21.38,21.53,209700.0,15.3518,15.481,15.3518,15.4595,209700.0
2010-08-20 12:30:00,21.53,21.58,21.51,21.56,70400.0,15.4595,15.4954,15.4451,15.481,70400.0
2010-08-20 13:00:00,21.57,21.66,21.57,21.65,159500.0,15.4882,15.5528,15.4882,15.5456,159500.0
2010-08-20 13:30:00,21.65,21.66,21.54,21.55,138700.0,15.5456,15.5528,15.4667,15.4738,138700.0
2010-08-20 14:00:00,21.55,21.62,21.54,21.58,87600.0,15.4738,15.5241,15.4667,15.4954,87600.0
2010-08-20 14:30:00,21.58,21.72,21.58,21.67,102300.0,15.4954,15.5959,15.4954,15.56,102300.0
2010-08-20 15:00:00,21.66,21.73,21.64,21.7,154300.0,15.5528,15.6031,15.5385,15.5815,154300.0
2010-08-20 15:30:00,21.7,21.77,21.65,21.72,374300.0,15.5815,15.6318,15.5456,15.5959,374300.0
2010-08-23 09:30:00,21.79,22.14,21.76,22.0,295800.0,15.6462,15.8975,15.6246,15.797,295800.0
2010-08-23 10:00:00,22.0,22.01,21.71,21.73,270100.0,15.797,15.8041,15.5887,15.6031,270100.0
2010-08-23 10:30:00,21.73,21.79,21.57,21.57,303000.0,15.6031,15.6462,15.4882,15.4882,303000.0
2010-08-23 11:00:00,21.58,21.58,21.43,21.47,309100.0,15.4954,15.4954,15.3877,15.4164,309100.0
2010-08-23 11:30:00,21.47,21.52,21.42,21.43,160500.0,15.4164,15.4523,15.3805,15.3877,160500.0
2010-08-23 12:00:00,21.43,21.5,21.42,21.48,128700.0,15.3877,15.4379,15.3805,15.4236,128700.0
2010-08-23 12:30:00,21.48,21.58,21.48,21.58,165100.0,15.4236,15.4954,15.4236,15.4954,165100.0
2010-08-23 13:00:00,21.59,21.6,21.53,21.57,91900.0,15.5026,15.5097,15.4595,15.4882,91900.0
2010-08-23 13:30:00,21.57,21.65,21.5,21.61,188800.0,15.4882,15.5456,15.4379,15.5169,188800.0
2010-08-23 14:00:00,21.61,21.75,21.6,21.65,294800.0,15.5169,15.6174,15.5097,15.5456,294800.0
2010-08-23 14:30:00,21.64,21.7,21.61,21.62,100100.0,15.5385,15.5815,15.5169,15.5241,100100.0
2010-08-23 15:00:00,21.61,21.65,21.58,21.58,252600.0,15.5169,15.5456,15.4954,15.4954,252600.0
2010-08-23 15:30:00,21.59,21.59,21.48,21.55,606900.0,15.5026,15.5026,15.4236,15.4738,606900.0
2010-08-24 09:30:00,21.38,21.4,21.15,21.19,309600.0,15.3518,15.3661,15.1866,15.2153,309600.0
2010-08-24 10:00:00,21.18,21.18,21.01,21.15,329400.0,15.2082,15.2082,15.0861,15.1866,329400.0
2010-08-24 10:30:00,21.15,21.33,21.13,21.33,157000.0,15.1866,15.3159,15.1723,15.3159,157000.0
2010-08-24 11:00:00,21.33,21.39,21.2,21.28,330700.0,15.3159,15.3589,15.2225,15.28,330700.0
2010-08-24 11:30:00,21.29,21.4,21.26,21.31,193700.0,15.2871,15.3661,15.2656,15.3015,193700.0
2010-08-24 12:00:00,21.31,21.37,21.27,21.28,198400.0,15.3015,15.3446,15.2728,15.28,198400.0
2010-08-24 12:30:00,21.29,21.33,21.28,21.32,148600.0,15.2871,15.3159,15.28,15.3087,148600.0
2010-08-24 13:00:00,21.31,21.36,21.26,21.36,187900.0,15.3015,15.3374,15.2656,15.3374,187900.0
2010-08-24 13:30:00,21.36,21.36,21.13,21.17,166700.0,15.3374,15.3374,15.1723,15.201,166700.0
2010-08-24 14:00:00,21.16,21.24,21.15,21.17,196300.0,15.1938,15.2512,15.1866,15.201,196300.0
2010-08-24 14:30:00,21.18,21.26,21.16,21.21,209500.0,15.2082,15.2656,15.1938,15.2297,209500.0
2010-08-24 15:00:00,21.22,21.27,21.19,21.24,385600.0,15.2369,15.2728,15.2153,15.2512,385600.0
2010-08-24 15:30:00,21.24,21.28,21.2,21.23,1307700.0,15.2512,15.28,15.2225,15.2441,1307700.0
2010-08-25 09:30:00,21.24,21.25,21.02,21.11,531700.0,15.2512,15.2584,15.0933,15.1579,531700.0
2010-08-25 10:00:00,21.1,21.27,21.0,21.22,478800.0,15.1507,15.2728,15.0789,15.2369,478800.0
2010-08-25 10:30:00,21.21,21.29,21.17,21.26,315400.0,15.2297,15.2871,15.201,15.2656,315400.0
2010-08-25 11:00:00,21.26,21.41,21.24,21.38,343600.0,15.2656,15.3733,15.2512,15.3518,343600.0
2010-08-25 11:30:00,21.38,21.38,21.27,21.3,188900.0,15.3518,15.3518,15.2728,15.2943,188900.0
2010-08-25 12:00:00,21.3,21.34,21.29,21.32,215400.0,15.2943,15.323,15.2871,15.3087,215400.0
2010-08-25 12:30:00,21.32,21.36,21.23,21.23,233500.0,15.3087,15.3374,15.2441,15.2441,233500.0
2010-08-25 13:00:00,21.23,21.29,21.22,21.25,135900.0,15.2441,15.2871,15.2369,15.2584,135900.0
2010-08-25 13:30:00,21.24,21.34,21.21,21.3,251400.0,15.2512,15.323,15.2297,15.2943,251400.0
2010-08-25 14:00:00,21.3,21.41,21.29,21.38,219500.0,15.2943,15.3733,15.2871,15.3518,219500.0
2010-08-25 14:30:00,21.38,21.52,21.36,21.49,267900.0,15.3518,15.4523,15.3374,15.4308,267900.0
2010-08-25 15:00:00,21.49,21.52,21.38,21.42,253700.0,15.4308,15.4523,15.3518,15.3805,253700.0
2010-08-25 15:30:00,21.42,21.61,21.42,21.56,1072800.0,15.3805,15.5169,15.3805,15.481,1072800.0
2010-08-26 09:30:00,21.59,21.74,21.47,21.66,440700.0,15.5026,15.6103,15.4164,15.5528,440700.0
2010-08-26 10:00:00,21.66,21.76,21.56,21.6,230900.0,15.5528,15.6246,15.481,15.5097,230900.0
2010-08-26 10:30:00,21.61,21.71,21.53,21.59,200100.0,15.5169,15.5887,15.4595,15.5026,200100.0
2010-08-26 11:00:00,21.59,21.59,21.43,21.5,280900.0,15.5026,15.5026,15.3877,15.4379,280900.0
2010-08-26 11:30:00,21.51,21.54,21.41,21.54,165100.0,15.4451,15.4667,15.3733,15.4667,165100.0
2010-08-26 12:00:00,21.54,21.54,21.46,21.5,149500.0,15.4667,15.4667,15.4092,15.4379,149500.0
2010-08-26 12:30:00,21.5,21.53,21.41,21.48,170800.0,15.4379,15.4595,15.3733,15.4236,170800.0
2010-08-26 13:00:00,21.49,21.5,21.42,21.48,94700.0,15.4308,15.4379,15.3805,15.4236,94700.0
2010-08-26 13:30:00,21.47,21.52,21.36,21.4,118900.0,15.4164,15.4523,15.3374,15.3661,118900.0
2010-08-26 14:00:00,21.39,21.42,21.31,21.36,227700.0,15.3589,15.3805,15.3015,15.3374,227700.0
2010-08-26 14:30:00,21.36,21.37,21.18,21.22,428400.0,15.3374,15.3446,15.2082,15.2369,428400.0
2010-08-26 15:00:00,21.22,21.3,21.22,21.25,510300.0,15.2369,15.2943,15.2369,15.2584,510300.0
2010-08-26 15:30:00,21.25,21.29,21.18,21.21,1038500.0,15.2584,15.2871,15.2082,15.2297,1038500.0
2010-08-27 09:30:00,21.29,21.63,21.06,21.09,313800.0,15.2871,15.5313,15.122,15.1435,313800.0
2010-08-27 10:00:00,21.1,21.23,20.99,21.15,1210500.0,15.1507,15.2441,15.0717,15.1866,1210500.0
2010-08-27 10:30:00,21.15,21.19,21.0,21.04,518500.0,15.1866,15.2153,15.0789,15.1076,518500.0
2010-08-27 11:00:00,21.04,21.27,21.04,21.26,573100.0,15.1076,15.2728,15.1076,15.2656,573100.0
2010-08-27 11:30:00,21.26,21.27,21.14,21.17,526800.0,15.2656,15.2728,15.1794,15.201,526800.0
2010-08-27 12:00:00,21.17,21.21,21.14,21.18,298000.0,15.201,15.2297,15.1794,15.2082,298000.0
2010-08-27 12:30:00,21.18,21.22,21.06,21.07,289400.0,15.2082,15.2369,15.122,15.1292,289400.0
2010-08-27 13:00:00,21.07,21.13,20.99,21.1,696300.0,15.1292,15.1723,15.0717,15.1507,696300.0
2010-08-27 13:30:00,21.11,21.18,21.08,21.17,331100.0,15.1579,15.2082,15.1364,15.201,331100.0
2010-08-27 14:00:00,21.16,21.24,21.14,21.22,410700.0,15.1938,15.2512,15.1794,15.2369,410700.0
2010-08-27 14:30:00,21.22,21.32,21.22,21.23,373900.0,15.2369,15.3087,15.2369,15.2441,373900.0
2010-08-27 15:00:00,21.23,21.27,21.14,21.25,865200.0,15.2441,15.2728,15.1794,15.2584,865200.0
2010-08-27 15:30:00,21.25,21.27,21.21,21.26,1157100.0,15.2584,15.2728,15.2297,15.2656,1157100.0
2010-08-30 09:30:00,21.17,21.34,21.03,21.28,349700.0,15.201,15.323,15.1005,15.28,349700.0
2010-08-30 10:00:00,21.28,21.31,21.03,21.06,303500.0,15.28,15.3015,15.1005,15.122,303500.0
2010-08-30 10:30:00,21.06,21.2,21.0,21.17,232800.0,15.122,15.2225,15.0789,15.201,232800.0
2010-08-30 11:00:00,21.17,21.18,21.07,21.12,164700.0,15.201,15.2082,15.1292,15.1651,164700.0
2010-08-30 11:30:00,21.12,21.13,20.98,21.05,278700.0,15.1651,15.1723,15.0645,15.1148,278700.0
2010-08-30 12:00:00,21.05,21.1,21.02,21.02,135900.0,15.1148,15.1507,15.0933,15.0933,135900.0
2010-08-30 12:30:00,21.01,21.13,21.0,21.06,157700.0,15.0861,15.1723,15.0789,15.122,157700.0
2010-08-30 13:00:00,21.06,21.09,20.99,21.0,212800.0,15.122,15.1435,15.0717,15.0789,212800.0
2010-08-30 13:30:00,21.0,21.05,20.99,21.0,250800.0,15.0789,15.1148,15.0717,15.0789,250800.0
2010-08-30 14:00:00,21.0,21.05,20.99,21.05,264600.0,15.0789,15.1148,15.0717,15.1148,264600.0
2010-08-30 14:30:00,21.05,21.08,20.99,21.0,290300.0,15.1148,15.1364,15.0717,15.0789,290300.0
2010-08-30 15:00:00,21.0,21.03,20.9,20.92,551200.0,15.0789,15.1005,15.0071,15.0215,551200.0
2010-08-30 15:30:00,20.92,20.97,20.86,20.87,1010100.0,15.0215,15.0574,14.9784,14.9856,1010100.0
2010-08-31 09:30:00,20.7,21.03,20.6,20.92,911200.0,14.8635,15.1005,14.7917,15.0215,911200.0
2010-08-31 10:00:00,20.92,21.16,20.91,21.1,666200.0,15.0215,15.1938,15.0143,15.1507,666200.0
2010-08-31 10:30:00,21.1,21.17,21.0,21.09,479600.0,15.1507,15.201,15.0789,15.1435,479600.0
2010-08-31 11:00:00,21.09,21.11,20.96,20.97,377000.0,15.1435,15.1579,15.0502,15.0574,377000.0
2010-08-31 11:30:00,20.96,21.07,20.95,21.0,309200.0,15.0502,15.1292,15.043,15.0789,309200.0
2010-08-31 12:00:00,21.01,21.03,20.99,21.0,302000.0,15.0861,15.1005,15.0717,15.0789,302000.0
2010-08-31 12:30:00,21.0,21.02,20.95,20.95,259100.0,15.0789,15.0933,15.043,15.043,259100.0
2010-08-31 13:00:00,20.95,21.06,20.94,21.02,258100.0,15.043,15.122,15.0358,15.0933,258100.0
2010-08-31 13:30:00,21.02,21.09,20.99,21.0,243600.0,15.0933,15.1435,15.0717,15.0789,243600.0
2010-08-31 14:00:00,21.0,21.03,20.91,20.97,520200.0,15.0789,15.1005,15.0143,15.0574,520200.0
2010-08-31 14:30:00,20.97,20.99,20.85,20.94,508600.0,15.0574,15.0717,14.9712,15.0358,508600.0
2010-08-31 15:00:00,20.94,21.0,20.93,21.0,627500.0,15.0358,15.0789,15.0286,15.0789,627500.0
2010-08-31 15:30:00,21.0,21.03,20.93,20.99,1552300.0,15.0789,15.1005,15.0286,15.0717,1552300.0
2010-09-01 09:30:00,21.27,21.44,21.13,21.24,1178900.0,15.2728,15.3948,15.1723,15.2512,1178900.0
2010-09-01 10:00:00,21.24,21.51,21.22,21.5,852200.0,15.2512,15.4451,15.2369,15.4379,852200.0
2010-09-01 10:30:00,21.5,21.55,21.44,21.46,394300.0,15.4379,15.4738,15.3948,15.4092,394300.0
2010-09-01 11:00:00,21.47,21.48,21.37,21.41,331400.0,15.4164,15.4236,15.3446,15.3733,331400.0
2010-09-01 11:30:00,21.41,21.43,21.35,21.35,284200.0,15.3733,15.3877,15.3302,15.3302,284200.0
2010-09-01 12:00:00,21.36,21.44,21.35,21.43,310800.0,15.3374,15.3948,15.3302,15.3877,310800.0
2010-09-01 12:30:00,21.42,21.44,21.42,21.43,193500.0,15.3805,15.3948,15.3805,15.3877,193500.0
2010-09-01 13:00:00,21.43,21.49,21.42,21.43,193700.0,15.3877,15.4308,15.3805,15.3877,193700.0
2010-09-01 13:30:00,21.43,21.51,21.38,21.4,377200.0,15.3877,15.4451,15.3518,15.3661,377200.0
2010-09-01 14:00:00,21.4,21.41,21.3,21.31,420800.0,15.3661,15.3733,15.2943,15.3015,420800.0
2010-09-01 14:30:00,21.31,21.33,21.17,21.2,662700.0,15.3015,15.3159,15.201,15.2225,662700.0
2010-09-01 15:00:00,21.2,21.31,21.19,21.21,707300.0,15.2225,15.3015,15.2153,15.2297,707300.0
2010-09-01 15:30:00,21.21,21.27,21.14,21.22,1979300.0,15.2297,15.2728,15.1794,15.2369,1979300.0
2010-09-02 09:30:00,21.26,21.38,21.1,21.29,636500.0,15.2656,15.3518,15.1507,15.2871,636500.0
2010-09-02 10:00:00,21.29,21.49,21.26,21.49,580200.0,15.2871,15.4308,15.2656,15.4308,580200.0
2010-09-02 10:30:00,21.5,21.53,21.45,21.5,470200.0,15.4379,15.4595,15.402,15.4379,470200.0
2010-09-02 11:00:00,21.49,21.58,21.49,21.5,265600.0,15.4308,15.4954,15.4308,15.4379,265600.0
2010-09-02 11:30:00,21.49,21.61,21.48,21.55,317100.0,15.4308,15.5169,15.4236,15.4738,317100.0
2010-09-02 12:00:00,21.54,21.62,21.53,21.62,138400.0,15.4667,15.5241,15.4595,15.5241,138400.0
2010-09-02 12:30:00,21.62,21.66,21.53,21.54,136900.0,15.5241,15.5528,15.4595,15.4667,136900.0
2010-09-02 13:00:00,21.54,21.56,21.49,21.5,161400.0,15.4667,15.481,15.4308,15.4379,161400.0
2010-09-02 13:30:00,21.51,21.6,21.5,21.6,132700.0,15.4451,15.5097,15.4379,15.5097,132700.0
2010-09-02 14:00:00,21.59,21.67,21.59,21.6,244500.0,15.5026,15.56,15.5026,15.5097,244500.0
2010-09-02 14:30:00,21.6,21.67,21.6,21.65,153400.0,15.5097,15.56,15.5097,15.5456,153400.0
2010-09-02 15:00:00,21.65,21.68,21.61,21.66,310200.0,15.5456,15.5672,15.5169,15.5528,310200.0
2010-09-02 15:30:00,21.66,21.68,21.62,21.65,862700.0,15.5528,15.5672,15.5241,15.5456,862700.0
2010-09-03 09:30:00,21.85,21.99,21.85,21.94,474800.0,15.6892,15.7898,15.6892,15.7539,474800.0
2010-09-03 10:00:00,21.93,21.93,21.67,21.7,360000.0,15.7467,15.7467,15.56,15.5815,360000.0
2010-09-03 10:30:00,21.71,21.74,21.58,21.66,277100.0,15.5887,15.6103,15.4954,15.5528,277100.0
2010-09-03 11:00:00,21.66,21.77,21.65,21.75,138600.0,15.5528,15.6318,15.5456,15.6174,138600.0
2010-09-03 11:30:00,21.76,21.82,21.73,21.81,142900.0,15.6246,15.6677,15.6031,15.6605,142900.0
2010-09-03 12:00:00,21.81,21.85,21.8,21.85,122500.0,15.6605,15.6892,15.6533,15.6892,122500.0
2010-09-03 12:30:00,21.85,21.91,21.82,21.88,159300.0,15.6892,15.7323,15.6677,15.7108,159300.0
2010-09-03 13:00:00,21.88,21.93,21.86,21.89,128200.0,15.7108,15.7467,15.6964,15.718,128200.0
2010-09-03 13:30:00,21.89,21.97,21.88,21.96,138000.0,15.718,15.7754,15.7108,15.7682,138000.0
2010-09-03 14:00:00,21.96,21.97,21.91,21.92,175500.0,15.7682,15.7754,15.7323,15.7395,175500.0
2010-09-03 14:30:00,21.92,21.96,21.85,21.87,170500.0,15.7395,15.7682,15.6892,15.7036,170500.0
2010-09-03 15:00:00,21.86,21.93,21.85,21.92,166800.0,15.6964,15.7467,15.6892,15.7395,166800.0
2010-09-03 15:30:00,21.92,21.98,21.86,21.94,875600.0,15.7395,15.7826,15.6964,15.7539,875600.0
2010-09-07 09:30:00,21.89,21.91,21.72,21.72,339700.0,15.718,15.7323,15.5959,15.5959,339700.0
2010-09-07 10:00:00,21.72,21.75,21.64,21.69,285700.0,15.5959,15.6174,15.5385,15.5744,285700.0
2010-09-07 10:30:00,21.7,21.72,21.64,21.7,193900.0,15.5815,15.5959,15.5385,15.5815,193900.0
2010-09-07 11:00:00,21.7,21.83,21.66,21.77,212400.0,15.5815,15.6749,15.5528,15.6318,212400.0
2010-09-07 11:30:00,21.77,21.78,21.68,21.77,167500.0,15.6318,15.639,15.5672,15.6318,167500.0
2010-09-07 12:00:00,21.77,21.77,21.67,21.7,119500.0,15.6318,15.6318,15.56,15.5815,119500.0
2010-09-07 12:30:00,21.71,21.72,21.64,21.67,102300.0,15.5887,15.5959,15.5385,15.56,102300.0
2010-09-07 13:00:00,21.68,21.69,21.61,21.63,109700.0,15.5672,15.5744,15.5169,15.5313,109700.0
2010-09-07 13:30:00,21.63,21.7,21.62,21.69,75200.0,15.5313,15.5815,15.5241,15.5744,75200.0
2010-09-07 14:00:00,21.68,21.72,21.61,21.63,103700.0,15.5672,15.5959,15.5169,15.5313,103700.0
2010-09-07 14:30:00,21.63,21.65,21.55,21.57,115600.0,15.5313,15.5456,15.4738,15.4882,115600.0
2010-09-07 15:00:00,21.58,21.65,21.55,21.64,208500.0,15.4954,15.5456,15.4738,15.5385,208500.0
2010-09-07 15:30:00,21.64,21.7,21.57,21.63,470300.0,15.5385,15.5815,15.4882,15.5313,470300.0
2010-09-08 09:30:00,21.71,21.79,21.65,21.77,300000.0,15.5887,15.6462,15.5456,15.6318,300000.0
2010-09-08 10:00:00,21.77,21.84,21.74,21.79,300200.0,15.6318,15.6821,15.6103,15.6462,300200.0
2010-09-08 10:30:00,21.79,21.89,21.78,21.86,171400.0,15.6462,15.718,15.639,15.6964,171400.0
2010-09-08 11:00:00,21.86,21.94,21.81,21.89,171900.0,15.6964,15.7539,15.6605,15.718,171900.0
2010-09-08 11:30:00,21.89,21.91,21.75,21.77,140500.0,15.718,15.7323,15.6174,15.6318,140500.0
2010-09-08 12:00:00,21.77,21.82,21.74,21.82,127100.0,15.6318,15.6677,15.6103,15.6677,127100.0
2010-09-08 12:30:00,21.82,21.84,21.77,21.77,124100.0,15.6677,15.6821,15.6318,15.6318,124100.0
2010-09-08 13:00:00,21.77,21.78,21.74,21.76,57600.0,15.6318,15.639,15.6103,15.6246,57600.0
2010-09-08 13:30:00,21.77,21.8,21.69,21.74,116000.0,15.6318,15.6533,15.5744,15.6103,116000.0
2010-09-08 14:00:00,21.73,21.73,21.65,21.67,224600.0,15.6031,15.6031,15.5456,15.56,224600.0
2010-09-08 14:30:00,21.67,21.74,21.67,21.72,110000.0,15.56,15.6103,15.56,15.5959,110000.0
2010-09-08 15:00:00,21.72,21.79,21.71,21.72,166500.0,15.5959,15.6462,15.5887,15.5959,166500.0
2010-09-08 15:30:00,21.72,21.78,21.65,21.69,472000.0,15.5959,15.639,15.5456,15.5744,472000.0
2010-09-09 09:30:00,21.95,22.16,21.87,22.06,770100.0,15.7611,15.9118,15.7036,15.84,770100.0
2010-09-09 10:00:00,22.06,22.07,22.0,22.05,343700.0,15.84,15.8472,15.797,15.8329,343700.0
2010-09-09 10:30:00,22.05,22.06,21.98,21.98,194600.0,15.8329,15.84,15.7826,15.7826,194600.0
2010-09-09 11:00:00,21.98,22.11,21.98,22.1,227800.0,15.7826,15.8759,15.7826,15.8688,227800.0
2010-09-09 11:30:00,22.1,22.14,22.09,22.1,126200.0,15.8688,15.8975,15.8616,15.8688,126200.0
2010-09-09 12:00:00,22.1,22.13,22.05,22.05,68500.0,15.8688,15.8903,15.8329,15.8329,68500.0
2010-09-09 12:30:00,22.05,22.06,22.0,22.0,125100.0,15.8329,15.84,15.797,15.797,125100.0
2010-09-09 13:00:00,22.01,22.05,21.98,21.98,198600.0,15.8041,15.8329,15.7826,15.7826,198600.0
2010-09-09 13:30:00,21.98,22.04,21.95,21.96,130000.0,15.7826,15.8257,15.7611,15.7682,130000.0
2010-09-09 14:00:00,21.97,22.03,21.96,22.0,174400.0,15.7754,15.8185,15.7682,15.797,174400.0
2010-09-09 14:30:00,22.01,22.06,22.0,22.04,192200.0,15.8041,15.84,15.797,15.8257,192200.0
2010-09-09 15:00:00,22.03,22.09,22.03,22.06,312900.0,15.8185,15.8616,15.8185,15.84,312900.0
2010-09-09 15:30:00,22.06,22.13,22.01,22.03,837200.0,15.84,15.8903,15.8041,15.8185,837200.0
2010-09-10 09:30:00,21.91,22.17,21.91,22.12,280100.0,15.7323,15.919,15.7323,15.8831,280100.0
2010-09-10 10:00:00,22.12,22.16,22.07,22.09,210900.0,15.8831,15.9118,15.8472,15.8616,210900.0
2010-09-10 10:30:00,22.09,22.16,22.06,22.1,189700.0,15.8616,15.9118,15.84,15.8688,189700.0
2010-09-10 11:00:00,22.11,22.13,22.03,22.08,97400.0,15.8759,15.8903,15.8185,15.8544,97400.0
2010-09-10 11:30:00,22.08,22.1,22.0,22.01,77500.0,15.8544,15.8688,15.797,15.8041,77500.0
2010-09-10 12:00:00,22.01,22.06,21.99,22.04,112000.0,15.8041,15.84,15.7898,15.8257,112000.0
2010-09-10 12:30:00,22.05,22.08,22.01,22.04,61200.0,15.8329,15.8544,15.8041,15.8257,61200.0
2010-09-10 13:00:00,22.04,22.06,22.01,22.03,44900.0,15.8257,15.84,15.8041,15.8185,44900.0
2010-09-10 13:30:00,22.02,22.07,22.02,22.03,74400.0,15.8113,15.8472,15.8113,15.8185,74400.0
2010-09-10 14:00:00,22.02,22.1,22.02,22.09,140500.0,15.8113,15.8688,15.8113,15.8616,140500.0
2010-09-10 14:30:00,22.09,22.12,22.08,22.1,142700.0,15.8616,15.8831,15.8544,15.8688,142700.0
2010-09-10 15:00:00,22.1,22.11,22.07,22.09,128200.0,15.8688,15.8759,15.8472,15.8616,128200.0
2010-09-10 15:30:00,22.09,22.11,22.01,22.04,451500.0,15.8616,15.8759,15.8041,15.8257,451500.0
2010-09-13 09:30:00,22.09,22.24,22.0,22.0,368700.0,15.8616,15.9693,15.797,15.797,368700.0
2010-09-13 10:00:00,22.0,22.07,21.96,22.04,285200.0,15.797,15.8472,15.7682,15.8257,285200.0
2010-09-13 10:30:00,22.04,22.08,21.98,22.0,250500.0,15.8257,15.8544,15.7826,15.797,250500.0
2010-09-13 11:00:00,22.0,22.12,21.98,22.09,172900.0,15.797,15.8831,15.7826,15.8616,172900.0
2010-09-13 11:30:00,22.09,22.09,21.97,21.99,192400.0,15.8616,15.8616,15.7754,15.7898,192400.0
2010-09-13 12:00:00,21.99,21.99,21.83,21.91,213900.0,15.7898,15.7898,15.6749,15.7323,213900.0
2010-09-13 12:30:00,21.92,21.92,21.86,21.89,141700.0,15.7395,15.7395,15.6964,15.718,141700.0
2010-09-13 13:00:00,21.89,21.92,21.85,21.89,157000.0,15.718,15.7395,15.6892,15.718,157000.0
2010-09-13 13:30:00,21.9,21.97,21.89,21.94,124200.0,15.7251,15.7754,15.718,15.7539,124200.0
2010-09-13 14:00:00,21.94,21.97,21.87,21.97,157400.0,15.7539,15.7754,15.7036,15.7754,157400.0
2010-09-13 14:30:00,21.97,22.0,21.94,21.99,147300.0,15.7754,15.797,15.7539,15.7898,147300.0
2010-09-13 15:00:00,21.98,22.05,21.94,22.02,271200.0,15.7826,15.8329,15.7539,15.8113,271200.0
2010-09-13 15:30:00,22.02,22.1,22.0,22.06,620000.0,15.8113,15.8688,15.797,15.84,620000.0
2010-09-14 09:30:00,21.98,22.04,21.65,21.73,684500.0,15.7826,15.8257,15.5456,15.6031,684500.0
2010-09-14 10:00:00,21.73,21.74,21.58,21.63,467500.0,15.6031,15.6103,15.4954,15.5313,467500.0
2010-09-14 10:30:00,21.63,21.81,21.63,21.75,271200.0,15.5313,15.6605,15.5313,15.6174,271200.0
2010-09-14 11:00:00,21.75,21.81,21.7,21.7,348000.0,15.6174,15.6605,15.5815,15.5815,348000.0
2010-09-14 11:30:00,21.7,21.87,21.7,21.87,307900.0,15.5815,15.7036,15.5815,15.7036,307900.0
2010-09-14 12:00:00,21.87,21.96,21.85,21.94,192300.0,15.7036,15.7682,15.6892,15.7539,192300.0
2010-09-14 12:30:00,21.95,21.95,21.88,21.9,197000.0,15.7611,15.7611,15.7108,15.7251,197000.0
2010-09-14 13:00:00,21.89,21.9,21.74,21.75,479600.0,15.718,15.7251,15.6103,15.6174,479600.0
2010-09-14 13:30:00,21.76,21.78,21.71,21.73,324400.0,15.6246,15.639,15.5887,15.6031,324400.0
2010-09-14 14:00:00,21.74,21.81,21.72,21.77,206700.0,15.6103,15.6605,15.5959,15.6318,206700.0
2010-09-14 14:30:00,21.77,21.86,21.76,21.86,194000.0,15.6318,15.6964,15.6246,15.6964,194000.0
2010-09-14 15:00:00,21.86,21.92,21.85,21.9,298400.0,15.6964,15.7395,15.6892,15.7251,298400.0
2010-09-14 15:30:00,21.9,21.95,21.83,21.84,822200.0,15.7251,15.7611,15.6749,15.6821,822200.0
2010-09-15 09:30:00,21.9,21.9,21.71,21.87,321500.0,15.7251,15.7251,15.5887,15.7036,321500.0
2010-09-15 10:00:00,21.88,22.01,21.88,21.96,334900.0,15.7108,15.8041,15.7108,15.7682,334900.0
2010-09-15 10:30:00,21.96,21.97,21.86,21.89,199600.0,15.7682,15.7754,15.6964,15.718,199600.0
2010-09-15 11:00:00,21.9,21.91,21.82,21.89,89700.0,15.7251,15.7323,15.6677,15.718,89700.0
2010-09-15 11:30:00,21.9,21.97,21.88,21.95,144200.0,15.7251,15.7754,15.7108,15.7611,144200.0
2010-09-15 12:00:00,21.95,22.01,21.95,22.01,128500.0,15.7611,15.8041,15.7611,15.8041,128500.0
2010-09-15 12:30:00,22.01,22.06,22.0,22.03,367600.0,15.8041,15.84,15.797,15.8185,367600.0
2010-09-15 13:00:00,22.03,22.07,22.03,22.04,239000.0,15.8185,15.8472,15.8185,15.8257,239000.0
2010-09-15 13:30:00,22.04,22.06,22.02,22.06,199000.0,15.8257,15.84,15.8113,15.84,199000.0
2010-09-15 14:00:00,22.05,22.06,22.01,22.03,143200.0,15.8329,15.84,15.8041,15.8185,143200.0
2010-09-15 14:30:00,22.02,22.08,22.0,22.08,231400.0,15.8113,15.8544,15.797,15.8544,231400.0
2010-09-15 15:00:00,22.08,22.16,22.04,22.16,439700.0,15.8544,15.9118,15.8257,15.9118,439700.0
2010-09-15 15:30:00,22.16,22.2,22.12,22.14,696600.0,15.9118,15.9406,15.8831,15.8975,696600.0
2010-09-16 09:30:00,22.11,22.15,22.05,22.13,205300.0,15.8759,15.9047,15.8329,15.8903,205300.0
2010-09-16 10:00:00,22.12,22.24,22.06,22.23,828500.0,15.8831,15.9693,15.84,15.9621,828500.0
2010-09-16 10:30:00,22.22,22.41,22.21,22.35,415300.0,15.9549,16.0914,15.9477,16.0483,415300.0
2010-09-16 11:00:00,22.34,22.38,22.3,22.32,196300.0,16.0411,16.0698,16.0124,16.0267,196300.0
2010-09-16 11:30:00,22.31,22.31,22.26,22.28,134400.0,16.0195,16.0195,15.9836,15.998,134400.0
2010-09-16 12:00:00,22.27,22.29,22.22,22.24,202300.0,15.9908,16.0052,15.9549,15.9693,202300.0
2010-09-16 12:30:00,22.23,22.34,22.22,22.32,108200.0,15.9621,16.0411,15.9549,16.0267,108200.0
2010-09-16 13:00:00,22.32,22.32,22.26,22.29,157400.0,16.0267,16.0267,15.9836,16.0052,157400.0
2010-09-16 13:30:00,22.29,22.29,22.23,22.26,155800.0,16.0052,16.0052,15.9621,15.9836,155800.0
2010-09-16 14:00:00,22.26,22.33,22.25,22.3,177400.0,15.9836,16.0339,15.9765,16.0124,177400.0
2010-09-16 14:30:00,22.3,22.31,22.26,22.29,126100.0,16.0124,16.0195,15.9836,16.0052,126100.0
2010-09-16 15:00:00,22.28,22.38,22.28,22.38,401300.0,15.998,16.0698,15.998,16.0698,401300.0
2010-09-16 15:30:00,22.38,22.44,22.35,22.38,542900.0,16.0698,16.1129,16.0483,16.0698,542900.0
2010-09-17 09:30:00,22.45,22.69,22.45,22.65,1390100.0,16.1201,16.2924,16.1201,16.2637,1390100.0
2010-09-17 10:00:00,22.65,22.78,22.64,22.72,543700.0,16.2637,16.357,16.2565,16.3139,543700.0
2010-09-17 10:30:00,22.72,22.83,22.7,22.81,371300.0,16.3139,16.3929,16.2996,16.3786,371300.0
2010-09-17 11:00:00,22.8,22.91,22.8,22.9,248000.0,16.3714,16.4504,16.3714,16.4432,248000.0
2010-09-17 11:30:00,22.89,23.0,22.83,22.96,512500.0,16.436,16.515,16.3929,16.4863,512500.0
2010-09-17 12:00:00,22.95,22.96,22.89,22.91,155800.0,16.4791,16.4863,16.436,16.4504,155800.0
2010-09-17 12:30:00,22.91,22.92,22.71,22.71,186400.0,16.4504,16.4576,16.3068,16.3068,186400.0
2010-09-17 13:00:00,22.71,22.73,22.64,22.66,221600.0,16.3068,16.3211,16.2565,16.2709,221600.0
2010-09-17 13:30:00,22.66,22.69,22.64,22.67,139800.0,16.2709,16.2924,16.2565,16.278,139800.0
2010-09-17 14:00:00,22.66,22.67,22.58,22.6,196800.0,16.2709,16.278,16.2134,16.2278,196800.0
2010-09-17 14:30:00,22.6,22.66,22.59,22.59,143600.0,16.2278,16.2709,16.2206,16.2206,143600.0
2010-09-17 15:00:00,22.59,22.59,22.51,22.52,397200.0,16.2206,16.2206,16.1632,16.1703,397200.0
2010-09-17 15:30:00,22.51,22.6,22.51,22.6,1032300.0,16.1632,16.2278,16.1632,16.2278,1032300.0
2010-09-20 09:30:00,22.72,22.94,22.66,22.94,427600.0,16.3139,16.4719,16.2709,16.4719,427600.0
2010-09-20 10:00:00,22.94,23.22,22.89,23.2,484500.0,16.4719,16.673,16.436,16.6586,484500.0
2010-09-20 10:30:00,23.19,23.25,23.13,23.2,332600.0,16.6514,16.6945,16.6083,16.6586,332600.0
2010-09-20 11:00:00,23.2,23.21,23.05,23.08,138700.0,16.6586,16.6658,16.5509,16.5724,138700.0
2010-09-20 11:30:00,23.08,23.12,23.06,23.07,107400.0,16.5724,16.6012,16.5581,16.5653,107400.0
2010-09-20 12:00:00,23.07,23.08,22.94,22.97,182300.0,16.5653,16.5724,16.4719,16.4935,182300.0
2010-09-20 12:30:00,22.96,23.08,22.96,23.0,149900.0,16.4863,16.5724,16.4863,16.515,149900.0
2010-09-20 13:00:00,23.0,23.01,22.93,22.97,100500.0,16.515,16.5222,16.4647,16.4935,100500.0
2010-09-20 13:30:00,22.98,23.0,22.94,22.99,186200.0,16.5006,16.515,16.4719,16.5078,186200.0
2010-09-20 14:00:00,22.99,23.04,22.96,23.0,185100.0,16.5078,16.5437,16.4863,16.515,185100.0
2010-09-20 14:30:00,23.0,23.08,22.99,23.04,154000.0,16.515,16.5724,16.5078,16.5437,154000.0
2010-09-20 15:00:00,23.04,23.12,23.03,23.06,230400.0,16.5437,16.6012,16.5365,16.5581,230400.0
2010-09-20 15:30:00,23.06,23.12,23.04,23.1,1004900.0,16.5581,16.6012,16.5437,16.5868,1004900.0
2010-09-21 09:30:00,23.06,23.21,22.88,23.06,424200.0,16.5581,16.6658,16.4288,16.5581,424200.0
2010-09-21 10:00:00,23.05,23.12,23.0,23.08,276300.0,16.5509,16.6012,16.515,16.5724,276300.0
2010-09-21 10:30:00,23.09,23.13,22.99,23.01,200200.0,16.5796,16.6083,16.5078,16.5222,200200.0
2010-09-21 11:00:00,23.01,23.03,22.85,22.85,213000.0,16.5222,16.5365,16.4073,16.4073,213000.0
2010-09-21 11:30:00,22.86,22.88,22.8,22.82,231700.0,16.4145,16.4288,16.3714,16.3857,231700.0
2010-09-21 12:00:00,22.81,22.88,22.77,22.79,163500.0,16.3786,16.4288,16.3498,16.3642,163500.0
2010-09-21 12:30:00,22.8,22.85,22.78,22.84,134900.0,16.3714,16.4073,16.357,16.4001,134900.0
2010-09-21 13:00:00,22.83,22.86,22.77,22.8,203700.0,16.3929,16.4145,16.3498,16.3714,203700.0
2010-09-21 13:30:00,22.8,22.85,22.77,22.84,144900.0,16.3714,16.4073,16.3498,16.4001,144900.0
2010-09-21 14:00:00,22.83,22.93,22.73,22.87,423300.0,16.3929,16.4647,16.3211,16.4217,423300.0
2010-09-21 14:30:00,22.87,23.0,22.83,22.95,360200.0,16.4217,16.515,16.3929,16.4791,360200.0
2010-09-21 15:00:00,22.94,23.0,22.89,22.95,269900.0,16.4719,16.515,16.436,16.4791,269900.0
2010-09-21 15:30:00,22.94,22.99,22.82,22.98,1391600.0,16.4719,16.5078,16.3857,16.5006,1391600.0
2010-09-22 09:30:00,22.93,23.12,22.88,22.98,671200.0,16.4647,16.6012,16.4288,16.5006,671200.0
2010-09-22 10:00:00,22.98,22.99,22.82,22.91,567100.0,16.5006,16.5078,16.3857,16.4504,567100.0
2010-09-22 10:30:00,22.91,22.92,22.84,22.88,520700.0,16.4504,16.4576,16.4001,16.4288,520700.0
2010-09-22 11:00:00,22.88,22.9,22.73,22.86,286400.0,16.4288,16.4432,16.3211,16.4145,286400.0
2010-09-22 11:30:00,22.86,23.04,22.85,23.04,288400.0,16.4145,16.5437,16.4073,16.5437,288400.0
2010-09-22 12:00:00,23.04,23.04,22.96,23.0,244900.0,16.5437,16.5437,16.4863,16.515,244900.0
2010-09-22 12:30:00,22.99,23.01,22.95,22.99,168000.0,16.5078,16.5222,16.4791,16.5078,168000.0
2010-09-22 13:00:00,22.99,23.02,22.9,22.98,159200.0,16.5078,16.5294,16.4432,16.5006,159200.0
2010-09-22 13:30:00,22.98,23.12,22.98,23.06,229600.0,16.5006,16.6012,16.5006,16.5581,229600.0
2010-09-22 14:00:00,23.06,23.14,23.03,23.14,253500.0,16.5581,16.6155,16.5365,16.6155,253500.0
2010-09-22 14:30:00,23.14,23.15,23.08,23.11,236700.0,16.6155,16.6227,16.5724,16.594,236700.0
2010-09-22 15:00:00,23.11,23.11,23.0,23.03,323300.0,16.594,16.594,16.515,16.5365,323300.0
2010-09-22 15:30:00,23.02,23.08,22.98,23.02,885000.0,16.5294,16.5724,16.5006,16.5294,885000.0
2010-09-23 09:30:00,22.82,23.03,22.77,22.9,230900.0,16.3857,16.5365,16.3498,16.4432,230900.0
2010-09-23 10:00:00,22.91,23.11,22.91,23.11,290800.0,16.4504,16.594,16.4504,16.594,290800.0
2010-09-23 10:30:00,23.12,23.22,23.1,23.14,223200.0,16.6012,16.673,16.5868,16.6155,223200.0
2010-09-23 11:00:00,23.14,23.33,23.14,23.33,283100.0,16.6155,16.752,16.6155,16.752,283100.0
2010-09-23 11:30:00,23.33,23.43,23.28,23.42,344900.0,16.752,16.8238,16.716,16.8166,344900.0
2010-09-23 12:00:00,23.42,23.46,23.4,23.43,434600.0,16.8166,16.8453,16.8022,16.8238,434600.0
2010-09-23 12:30:00,23.43,23.43,23.28,23.28,119600.0,16.8238,16.8238,16.716,16.716,119600.0
2010-09-23 13:00:00,23.28,23.31,23.25,23.27,108300.0,16.716,16.7376,16.6945,16.7089,108300.0
2010-09-23 13:30:00,23.27,23.31,23.24,23.27,136500.0,16.7089,16.7376,16.6873,16.7089,136500.0
2010-09-23 14:00:00,23.27,23.31,23.26,23.26,107300.0,16.7089,16.7376,16.7017,16.7017,107300.0
2010-09-23 14:30:00,23.27,23.29,23.24,23.26,372100.0,16.7089,16.7232,16.6873,16.7017,372100.0
2010-09-23 15:00:00,23.27,23.28,23.13,23.13,402500.0,16.7089,16.716,16.6083,16.6083,402500.0
2010-09-23 15:30:00,23.12,23.24,23.08,23.22,1270500.0,16.6012,16.6873,16.5724,16.673,1270500.0
2010-09-24 09:30:00,23.48,23.71,23.48,23.61,455600.0,16.8597,17.0248,16.8597,16.953,455600.0
2010-09-24 10:00:00,23.6,23.73,23.59,23.67,428900.0,16.9458,17.0392,16.9386,16.9961,428900.0
2010-09-24 10:30:00,23.68,23.7,23.61,23.62,214000.0,17.0033,17.0176,16.953,16.9602,214000.0
2010-09-24 11:00:00,23.62,23.69,23.6,23.65,150200.0,16.9602,17.0104,16.9458,16.9817,150200.0
2010-09-24 11:30:00,23.64,23.66,23.6,23.61,121400.0,16.9745,16.9889,16.9458,16.953,121400.0
2010-09-24 12:00:00,23.61,23.62,23.55,23.55,89500.0,16.953,16.9602,16.9099,16.9099,89500.0
2010-09-24 12:30:00,23.55,23.64,23.51,23.64,174900.0,16.9099,16.9745,16.8812,16.9745,174900.0
2010-09-24 13:00:00,23.64,23.71,23.61,23.71,118300.0,16.9745,17.0248,16.953,17.0248,118300.0
2010-09-24 13:30:00,23.71,23.76,23.68,23.74,208800.0,17.0248,17.0607,17.0033,17.0463,208800.0
2010-09-24 14:00:00,23.74,23.77,23.73,23.76,146000.0,17.0463,17.0679,17.0392,17.0607,146000.0
2010-09-24 14:30:00,23.75,23.79,23.74,23.77,135800.0,17.0535,17.0823,17.0463,17.0679,135800.0
2010-09-24 15:00:00,23.77,23.78,23.72,23.75,227700.0,17.0679,17.0751,17.032,17.0535,227700.0
2010-09-24 15:30:00,23.75,23.8,23.74,23.77,734100.0,17.0535,17.0894,17.0463,17.0679,734100.0
2010-09-27 09:30:00,23.55,23.88,23.54,23.56,646900.0,16.9099,17.1469,16.9027,16.9171,646900.0
2010-09-27 10:00:00,23.55,23.56,23.42,23.49,490600.0,16.9099,16.9171,16.8166,16.8668,490600.0
2010-09-27 10:30:00,23.49,23.57,23.46,23.55,339100.0,16.8668,16.9243,16.8453,16.9099,339100.0
2010-09-27 11:00:00,23.55,23.56,23.42,23.51,264900.0,16.9099,16.9171,16.8166,16.8812,264900.0
2010-09-27 11:30:00,23.51,23.55,23.46,23.52,220300.0,16.8812,16.9099,16.8453,16.8884,220300.0
2010-09-27 12:00:00,23.53,23.57,23.49,23.53,174400.0,16.8956,16.9243,16.8668,16.8956,174400.0
2010-09-27 12:30:00,23.53,23.57,23.45,23.45,452600.0,16.8956,16.9243,16.8381,16.8381,452600.0
2010-09-27 13:00:00,23.46,23.52,23.43,23.5,202800.0,16.8453,16.8884,16.8238,16.874,202800.0
2010-09-27 13:30:00,23.5,23.56,23.5,23.54,354200.0,16.874,16.9171,16.874,16.9027,354200.0
2010-09-27 14:00:00,23.53,23.59,23.53,23.57,277700.0,16.8956,16.9386,16.8956,16.9243,277700.0
2010-09-27 14:30:00,23.57,23.58,23.45,23.45,770100.0,16.9243,16.9315,16.8381,16.8381,770100.0
2010-09-27 15:00:00,23.45,23.5,23.37,23.38,672100.0,16.8381,16.874,16.7807,16.7879,672100.0
2010-09-27 15:30:00,23.39,23.42,23.25,23.31,1718800.0,16.795,16.8166,16.6945,16.7376,1718800.0
2010-09-28 09:30:00,23.45,23.58,23.18,23.31,446800.0,16.8381,16.9315,16.6442,16.7376,446800.0
2010-09-28 10:00:00,23.31,23.37,23.12,23.28,553600.0,16.7376,16.7807,16.6012,16.716,553600.0
2010-09-28 10:30:00,23.28,23.38,23.26,23.37,198700.0,16.716,16.7879,16.7017,16.7807,198700.0
2010-09-28 11:00:00,23.37,23.43,23.3,23.39,261700.0,16.7807,16.8238,16.7304,16.795,261700.0
2010-09-28 11:30:00,23.39,23.5,23.39,23.5,151000.0,16.795,16.874,16.795,16.874,151000.0
2010-09-28 12:00:00,23.49,23.53,23.41,23.49,212400.0,16.8668,16.8956,16.8094,16.8668,212400.0
2010-09-28 12:30:00,23.49,23.5,23.45,23.5,71400.0,16.8668,16.874,16.8381,16.874,71400.0
2010-09-28 13:00:00,23.5,23.51,23.4,23.48,145200.0,16.874,16.8812,16.8022,16.8597,145200.0
2010-09-28 13:30:00,23.48,23.63,23.48,23.62,153800.0,16.8597,16.9674,16.8597,16.9602,153800.0
2010-09-28 14:00:00,23.62,23.62,23.48,23.49,224000.0,16.9602,16.9602,16.8597,16.8668,224000.0
2010-09-28 14:30:00,23.48,23.52,23.39,23.47,186600.0,16.8597,16.8884,16.795,16.8525,186600.0
2010-09-28 15:00:00,23.47,23.63,23.46,23.58,229100.0,16.8525,16.9674,16.8453,16.9315,229100.0
2010-09-28 15:30:00,23.58,23.77,23.57,23.69,1372000.0,16.9315,17.0679,16.9243,17.0104,1372000.0
2010-09-29 09:30:00,23.63,23.74,23.44,23.58,533700.0,16.9674,17.0463,16.8309,16.9315,533700.0
2010-09-29 10:00:00,23.57,23.58,23.3,23.37,551500.0,16.9243,16.9315,16.7304,16.7807,551500.0
2010-09-29 10:30:00,23.37,23.46,23.35,23.41,271300.0,16.7807,16.8453,16.7663,16.8094,271300.0
2010-09-29 11:00:00,23.41,23.57,23.41,23.53,165700.0,16.8094,16.9243,16.8094,16.8956,165700.0
2010-09-29 11:30:00,23.52,23.56,23.47,23.55,162800.0,16.8884,16.9171,16.8525,16.9099,162800.0
2010-09-29 12:00:00,23.54,23.58,23.49,23.55,119200.0,16.9027,16.9315,16.8668,16.9099,119200.0
2010-09-29 12:30:00,23.54,23.6,23.5,23.56,133700.0,16.9027,16.9458,16.874,16.9171,133700.0
2010-09-29 13:00:00,23.55,23.56,23.46,23.51,88000.0,16.9099,16.9171,16.8453,16.8812,88000.0
2010-09-29 13:30:00,23.51,23.55,23.43,23.52,131200.0,16.8812,16.9099,16.8238,16.8884,131200.0
2010-09-29 14:00:00,23.52,23.57,23.51,23.52,119700.0,16.8884,16.9243,16.8812,16.8884,119700.0
2010-09-29 14:30:00,23.51,23.63,23.5,23.61,102100.0,16.8812,16.9674,16.874,16.953,102100.0
2010-09-29 15:00:00,23.6,23.6,23.44,23.51,259400.0,16.9458,16.9458,16.8309,16.8812,259400.0
2010-09-29 15:30:00,23.51,23.57,23.45,23.52,564100.0,16.8812,16.9243,16.8381,16.8884,564100.0
2010-09-30 09:30:00,23.57,23.78,23.57,23.63,655900.0,16.9243,17.0751,16.9243,16.9674,655900.0
2010-09-30 10:00:00,23.63,23.63,23.36,23.41,644000.0,16.9674,16.9674,16.7735,16.8094,644000.0
2010-09-30 10:30:00,23.42,23.54,23.28,23.28,331700.0,16.8166,16.9027,16.716,16.716,331700.0
2010-09-30 11:00:00,23.29,23.31,23.14,23.15,448000.0,16.7232,16.7376,16.6155,16.6227,448000.0
2010-09-30 11:30:00,23.16,23.29,23.11,23.25,261400.0,16.6299,16.7232,16.594,16.6945,261400.0
2010-09-30 12:00:00,23.25,23.26,23.1,23.1,135700.0,16.6945,16.7017,16.5868,16.5868,135700.0
2010-09-30 12:30:00,23.11,23.34,23.1,23.33,146100.0,16.594,16.7591,16.5868,16.752,146100.0
2010-09-30 13:00:00,23.33,23.46,23.33,23.46,145300.0,16.752,16.8453,16.752,16.8453,145300.0
2010-09-30 13:30:00,23.45,23.48,23.44,23.47,171300.0,16.8381,16.8597,16.8309,16.8525,171300.0
2010-09-30 14:00:00,23.48,23.51,23.42,23.5,148400.0,16.8597,16.8812,16.8166,16.874,148400.0
2010-09-30 14:30:00,23.5,23.59,23.49,23.57,244200.0,16.874,16.9386,16.8668,16.9243,244200.0
2010-09-30 15:00:00,23.56,23.58,23.48,23.58,214400.0,16.9171,16.9315,16.8597,16.9315,214400.0
2010-09-30 15:30:00,23.58,23.59,23.46,23.46,712900.0,16.9315,16.9386,16.8453,16.8453,712900.0
2010-10-01 09:30:00,23.68,23.79,23.59,23.7,454300.0,17.0033,17.0823,16.9386,17.0176,454300.0
2010-10-01 10:00:00,23.7,23.8,23.5,23.55,402900.0,17.0176,17.0894,16.874,16.9099,402900.0
2010-10-01 10:30:00,23.54,23.65,23.47,23.61,291200.0,16.9027,16.9817,16.8525,16.953,291200.0
2010-10-01 11:00:00,23.6,23.67,23.56,23.61,149000.0,16.9458,16.9961,16.9171,16.953,149000.0
2010-10-01 11:30:00,23.6,23.69,23.59,23.65,137200.0,16.9458,17.0104,16.9386,16.9817,137200.0
2010-10-01 12:00:00,23.65,23.66,23.57,23.61,99600.0,16.9817,16.9889,16.9243,16.953,99600.0
2010-10-01 12:30:00,23.62,23.62,23.56,23.61,101900.0,16.9602,16.9602,16.9171,16.953,101900.0
2010-10-01 13:00:00,23.61,23.7,23.61,23.67,98900.0,16.953,17.0176,16.953,16.9961,98900.0
2010-10-01 13:30:00,23.66,23.67,23.57,23.63,113900.0,16.9889,16.9961,16.9243,16.9674,113900.0
2010-10-01 14:00:00,23.63,23.73,23.63,23.68,223600.0,16.9674,17.0392,16.9674,17.0033,223600.0
2010-10-01 14:30:00,23.69,23.73,23.67,23.69,225000.0,17.0104,17.0392,16.9961,17.0104,225000.0
2010-10-01 15:00:00,23.7,23.72,23.65,23.66,330900.0,17.0176,17.032,16.9817,16.9889,330900.0
2010-10-01 15:30:00,23.65,23.67,23.59,23.61,612500.0,16.9817,16.9961,16.9386,16.953,612500.0
2010-10-04 09:30:00,23.6,23.75,23.57,23.57,429800.0,16.9458,17.0535,16.9243,16.9243,429800.0
2010-10-04 10:00:00,23.57,23.69,23.52,23.61,288400.0,16.9243,17.0104,16.8884,16.953,288400.0
2010-10-04 10:30:00,23.6,23.62,23.47,23.51,357200.0,16.9458,16.9602,16.8525,16.8812,357200.0
2010-10-04 11:00:00,23.51,23.52,23.22,23.25,369700.0,16.8812,16.8884,16.673,16.6945,369700.0
2010-10-04 11:30:00,23.26,23.36,23.22,23.23,228500.0,16.7017,16.7735,16.673,16.6801,228500.0
2010-10-04 12:00:00,23.23,23.27,23.15,23.24,149900.0,16.6801,16.7089,16.6227,16.6873,149900.0
2010-10-04 12:30:00,23.24,23.3,23.22,23.3,141200.0,16.6873,16.7304,16.673,16.7304,141200.0
2010-10-04 13:00:00,23.3,23.37,23.3,23.34,100600.0,16.7304,16.7807,16.7304,16.7591,100600.0
2010-10-04 13:30:00,23.34,23.37,23.29,23.37,85400.0,16.7591,16.7807,16.7232,16.7807,85400.0
2010-10-04 14:00:00,23.37,23.37,23.3,23.33,121900.0,16.7807,16.7807,16.7304,16.752,121900.0
2010-10-04 14:30:00,23.33,23.4,23.25,23.27,635400.0,16.752,16.8022,16.6945,16.7089,635400.0
2010-10-04 15:00:00,23.27,23.3,23.22,23.29,596400.0,16.7089,16.7304,16.673,16.7232,596400.0
2010-10-04 15:30:00,23.29,23.32,23.22,23.25,841300.0,16.7232,16.7448,16.673,16.6945,841300.0
2010-10-05 09:30:00,23.61,23.9,23.59,23.72,727600.0,16.953,17.1612,16.9386,17.032,727600.0
2010-10-05 10:00:00,23.73,23.8,23.62,23.79,828800.0,17.0392,17.0894,16.9602,17.0823,828800.0
2010-10-05 10:30:00,23.79,23.79,23.68,23.74,560500.0,17.0823,17.0823,17.0033,17.0463,560500.0
2010-10-05 11:00:00,23.74,23.81,23.72,23.74,216300.0,17.0463,17.0966,17.032,17.0463,216300.0
2010-10-05 11:30:00,23.74,23.8,23.71,23.74,271700.0,17.0463,17.0894,17.0248,17.0463,271700.0
2010-10-05 12:00:00,23.74,23.79,23.74,23.74,229000.0,17.0463,17.0823,17.0463,17.0463,229000.0
2010-10-05 12:30:00,23.74,23.93,23.74,23.93,176100.0,17.0463,17.1828,17.0463,17.1828,176100.0
2010-10-05 13:00:00,23.93,24.01,23.91,24.01,186800.0,17.1828,17.2402,17.1684,17.2402,186800.0
2010-10-05 13:30:00,24.0,24.05,23.98,23.99,316400.0,17.233,17.2689,17.2187,17.2259,316400.0
2010-10-05 14:00:00,23.99,24.1,23.98,24.1,268000.0,17.2259,17.3048,17.2187,17.3048,268000.0
2010-10-05 14:30:00,24.09,24.12,24.07,24.1,321000.0,17.2977,17.3192,17.2833,17.3048,321000.0
2010-10-05 15:00:00,24.1,24.14,24.07,24.14,381500.0,17.3048,17.3336,17.2833,17.3336,381500.0
2010-10-05 15:30:00,24.14,24.14,24.06,24.07,882300.0,17.3336,17.3336,17.2761,17.2833,882300.0
2010-10-06 09:30:00,24.02,24.02,23.81,23.83,282400.0,17.2474,17.2474,17.0966,17.111,282400.0
2010-10-06 10:00:00,23.82,23.85,23.65,23.67,357000.0,17.1038,17.1253,16.9817,16.9961,357000.0
2010-10-06 10:30:00,23.66,23.7,23.6,23.63,344800.0,16.9889,17.0176,16.9458,16.9674,344800.0
2010-10-06 11:00:00,23.63,23.69,23.63,23.68,231900.0,16.9674,17.0104,16.9674,17.0033,231900.0
2010-10-06 11:30:00,23.68,23.74,23.68,23.71,130200.0,17.0033,17.0463,17.0033,17.0248,130200.0
2010-10-06 12:00:00,23.71,23.73,23.66,23.66,174700.0,17.0248,17.0392,16.9889,16.9889,174700.0
2010-10-06 12:30:00,23.66,23.69,23.64,23.68,196700.0,16.9889,17.0104,16.9745,17.0033,196700.0
2010-10-06 13:00:00,23.68,23.68,23.58,23.6,128700.0,17.0033,17.0033,16.9315,16.9458,128700.0
2010-10-06 13:30:00,23.6,23.61,23.46,23.49,413500.0,16.9458,16.953,16.8453,16.8668,413500.0
2010-10-06 14:00:00,23.5,23.51,23.4,23.45,402600.0,16.874,16.8812,16.8022,16.8381,402600.0
2010-10-06 14:30:00,23.46,23.57,23.45,23.57,260500.0,16.8453,16.9243,16.8381,16.9243,260500.0
2010-10-06 15:00:00,23.57,23.58,23.49,23.49,490400.0,16.9243,16.9315,16.8668,16.8668,490400.0
2010-10-06 15:30:00,23.49,23.51,23.45,23.5,1086000.0,16.8668,16.8812,16.8381,16.874,1086000.0
2010-10-07 09:30:00,23.67,23.82,23.57,23.61,469500.0,16.9961,17.1038,16.9243,16.953,469500.0
2010-10-07 10:00:00,23.61,23.71,23.57,23.68,361300.0,16.953,17.0248,16.9243,17.0033,361300.0
2010-10-07 10:30:00,23.68,23.69,23.62,23.62,202100.0,17.0033,17.0104,16.9602,16.9602,202100.0
2010-10-07 11:00:00,23.61,23.64,23.56,23.59,218300.0,16.953,16.9745,16.9171,16.9386,218300.0
2010-10-07 11:30:00,23.6,23.7,23.59,23.69,143100.0,16.9458,17.0176,16.9386,17.0104,143100.0
2010-10-07 12:00:00,23.7,23.7,23.57,23.58,119100.0,17.0176,17.0176,16.9243,16.9315,119100.0
2010-10-07 12:30:00,23.58,23.58,23.48,23.5,149100.0,16.9315,16.9315,16.8597,16.874,149100.0
2010-10-07 13:00:00,23.5,23.62,23.49,23.58,105600.0,16.874,16.9602,16.8668,16.9315,105600.0
2010-10-07 13:30:00,23.58,23.68,23.56,23.65,116800.0,16.9315,17.0033,16.9171,16.9817,116800.0
2010-10-07 14:00:00,23.66,23.68,23.61,23.63,189800.0,16.9889,17.0033,16.953,16.9674,189800.0
2010-10-07 14:30:00,23.63,23.64,23.57,23.6,115400.0,16.9674,16.9745,16.9243,16.9458,115400.0
2010-10-07 15:00:00,23.59,23.65,23.59,23.62,157700.0,16.9386,16.9817,16.9386,16.9602,157700.0
2010-10-07 15:30:00,23.63,23.68,23.6,23.66,346700.0,16.9674,17.0033,16.9458,16.9889,346700.0
2010-10-08 09:30:00,23.67,23.87,23.65,23.86,243800.0,16.9961,17.1397,16.9817,17.1325,243800.0
2010-10-08 10:00:00,23.86,23.89,23.59,23.6,275800.0,17.1325,17.1541,16.9386,16.9458,275800.0
2010-10-08 10:30:00,23.59,23.59,23.46,23.56,385600.0,16.9386,16.9386,16.8453,16.9171,385600.0
2010-10-08 11:00:00,23.56,23.79,23.56,23.78,276100.0,16.9171,17.0823,16.9171,17.0751,276100.0
2010-10-08 11:30:00,23.77,23.8,23.76,23.77,310900.0,17.0679,17.0894,17.0607,17.0679,310900.0
2010-10-08 12:00:00,23.77,23.78,23.69,23.7,86600.0,17.0679,17.0751,17.0104,17.0176,86600.0
2010-10-08 12:30:00,23.69,23.86,23.69,23.86,158800.0,17.0104,17.1325,17.0104,17.1325,158800.0
2010-10-08 13:00:00,23.87,23.93,23.83,23.92,273300.0,17.1397,17.1828,17.111,17.1756,273300.0
2010-10-08 13:30:00,23.91,23.93,23.88,23.92,153700.0,17.1684,17.1828,17.1469,17.1756,153700.0
2010-10-08 14:00:00,23.92,23.96,23.89,23.95,189000.0,17.1756,17.2043,17.1541,17.1971,189000.0
2010-10-08 14:30:00,23.96,24.01,23.95,23.99,183200.0,17.2043,17.2402,17.1971,17.2259,183200.0
2010-10-08 15:00:00,23.99,24.03,23.98,24.0,264500.0,17.2259,17.2546,17.2187,17.233,264500.0
2010-10-08 15:30:00,23.99,24.03,23.94,23.94,757400.0,17.2259,17.2546,17.19,17.19,757400.0
2010-10-11 09:30:00,23.9,24.1,23.88,24.05,327400.0,17.1612,17.3048,17.1469,17.2689,327400.0
2010-10-11 10:00:00,24.05,24.14,24.05,24.12,222300.0,17.2689,17.3336,17.2689,17.3192,222300.0
2010-10-11 10:30:00,24.13,24.14,23.96,24.0,207900.0,17.3264,17.3336,17.2043,17.233,207900.0
2010-10-11 11:00:00,24.0,24.01,23.88,23.91,174000.0,17.233,17.2402,17.1469,17.1684,174000.0
2010-10-11 11:30:00,23.91,23.95,23.89,23.92,151800.0,17.1684,17.1971,17.1541,17.1756,151800.0
2010-10-11 12:00:00,23.92,24.0,23.89,23.98,123600.0,17.1756,17.233,17.1541,17.2187,123600.0
2010-10-11 12:30:00,23.99,24.01,23.97,23.99,94300.0,17.2259,17.2402,17.2115,17.2259,94300.0
2010-10-11 13:00:00,23.99,24.01,23.96,24.01,71300.0,17.2259,17.2402,17.2043,17.2402,71300.0
2010-10-11 13:30:00,24.0,24.09,23.99,24.09,124000.0,17.233,17.2977,17.2259,17.2977,124000.0
2010-10-11 14:00:00,24.1,24.1,24.03,24.05,119300.0,17.3048,17.3048,17.2546,17.2689,119300.0
2010-10-11 14:30:00,24.04,24.05,24.0,24.02,152400.0,17.2618,17.2689,17.233,17.2474,152400.0
2010-10-11 15:00:00,24.01,24.03,23.95,23.99,216000.0,17.2402,17.2546,17.1971,17.2259,216000.0
2010-10-11 15:30:00,23.98,23.99,23.93,23.97,410900.0,17.2187,17.2259,17.1828,17.2115,410900.0
2010-10-12 09:30:00,24.0,24.0,23.4,23.54,611400.0,17.233,17.233,16.8022,16.9027,611400.0
2010-10-12 10:00:00,23.54,23.74,23.53,23.63,364100.0,16.9027,17.0463,16.8956,16.9674,364100.0
2010-10-12 10:30:00,23.64,23.86,23.61,23.8,275300.0,16.9745,17.1325,16.953,17.0894,275300.0
2010-10-12 11:00:00,23.79,23.84,23.72,23.74,212100.0,17.0823,17.1182,17.032,17.0463,212100.0
2010-10-12 11:30:00,23.73,23.75,23.61,23.63,222700.0,17.0392,17.0535,16.953,16.9674,222700.0
2010-10-12 12:00:00,23.62,23.69,23.58,23.62,345400.0,16.9602,17.0104,16.9315,16.9602,345400.0
2010-10-12 12:30:00,23.63,23.68,23.62,23.66,146300.0,16.9674,17.0033,16.9602,16.9889,146300.0
2010-10-12 13:00:00,23.67,23.68,23.63,23.67,112800.0,16.9961,17.0033,16.9674,16.9961,112800.0
2010-10-12 13:30:00,23.66,23.71,23.65,23.67,111300.0,16.9889,17.0248,16.9817,16.9961,111300.0
2010-10-12 14:00:00,23.68,23.88,23.64,23.82,380600.0,17.0033,17.1469,16.9745,17.1038,380600.0
2010-10-12 14:30:00,23.82,23.82,23.69,23.73,590000.0,17.1038,17.1038,17.0104,17.0392,590000.0
2010-10-12 15:00:00,23.73,23.88,23.68,23.88,523200.0,17.0392,17.1469,17.0033,17.1469,523200.0
2010-10-12 15:30:00,23.88,23.95,23.87,23.93,582500.0,17.1469,17.1971,17.1397,17.1828,582500.0
2010-10-13 09:30:00,24.07,24.28,24.01,24.05,756100.0,17.2833,17.4341,17.2402,17.2689,756100.0
2010-10-13 10:00:00,24.06,24.15,24.06,24.14,266200.0,17.2761,17.3407,17.2761,17.3336,266200.0
2010-10-13 10:30:00,24.14,24.36,24.13,24.36,475900.0,17.3336,17.4915,17.3264,17.4915,475900.0
2010-10-13 11:00:00,24.35,24.39,24.23,24.25,221100.0,17.4844,17.5131,17.3982,17.4126,221100.0
2010-10-13 11:30:00,24.25,24.34,24.25,24.34,156800.0,17.4126,17.4772,17.4126,17.4772,156800.0
2010-10-13 12:00:00,24.34,24.37,24.32,24.35,157300.0,17.4772,17.4987,17.4628,17.4844,157300.0
2010-10-13 12:30:00,24.36,24.38,24.32,24.32,74300.0,17.4915,17.5059,17.4628,17.4628,74300.0
2010-10-13 13:00:00,24.32,24.42,24.32,24.37,148000.0,17.4628,17.5346,17.4628,17.4987,148000.0
2010-10-13 13:30:00,24.38,24.44,24.37,24.4,213000.0,17.5059,17.549,17.4987,17.5203,213000.0
2010-10-13 14:00:00,24.4,24.41,24.35,24.38,129100.0,17.5203,17.5274,17.4844,17.5059,129100.0
2010-10-13 14:30:00,24.38,24.42,24.38,24.41,281600.0,17.5059,17.5346,17.5059,17.5274,281600.0
2010-10-13 15:00:00,24.42,24.43,24.3,24.3,288700.0,17.5346,17.5418,17.4485,17.4485,288700.0
2010-10-13 15:30:00,24.3,24.36,24.27,24.29,981200.0,17.4485,17.4915,17.4269,17.4413,981200.0
2010-10-14 09:30:00,24.24,24.35,24.11,24.15,751800.0,17.4054,17.4844,17.312,17.3407,751800.0
2010-10-14 10:00:00,24.15,24.23,24.1,24.18,245700.0,17.3407,17.3982,17.3048,17.3623,245700.0
2010-10-14 10:30:00,24.17,24.29,24.15,24.25,415500.0,17.3551,17.4413,17.3407,17.4126,415500.0
2010-10-14 11:00:00,24.26,24.27,24.16,24.2,223300.0,17.4197,17.4269,17.3479,17.3766,223300.0
2010-10-14 11:30:00,24.2,24.21,24.12,24.13,342700.0,17.3766,17.3838,17.3192,17.3264,342700.0
2010-10-14 12:00:00,24.14,24.16,23.95,23.96,277700.0,17.3336,17.3479,17.1971,17.2043,277700.0
2010-10-14 12:30:00,23.97,24.01,23.95,24.0,189900.0,17.2115,17.2402,17.1971,17.233,189900.0
2010-10-14 13:00:00,24.0,24.0,23.9,23.93,170600.0,17.233,17.233,17.1612,17.1828,170600.0
2010-10-14 13:30:00,23.94,24.01,23.91,24.0,129600.0,17.19,17.2402,17.1684,17.233,129600.0
2010-10-14 14:00:00,23.99,24.0,23.96,23.98,112500.0,17.2259,17.233,17.2043,17.2187,112500.0
2010-10-14 14:30:00,23.98,24.01,23.92,23.94,154300.0,17.2187,17.2402,17.1756,17.19,154300.0
2010-10-14 15:00:00,23.94,23.95,23.91,23.93,329800.0,17.19,17.1971,17.1684,17.1828,329800.0
2010-10-14 15:30:00,23.94,24.01,23.9,24.0,714900.0,17.19,17.2402,17.1612,17.233,714900.0
2010-10-15 09:30:00,22.5,22.8,22.05,22.13,3530800.0,16.156,16.3714,15.8329,15.8903,3530800.0
2010-10-15 10:00:00,22.12,22.24,22.05,22.08,2193000.0,15.8831,15.9693,15.8329,15.8544,2193000.0
2010-10-15 10:30:00,22.08,22.12,22.01,22.05,1524200.0,15.8544,15.8831,15.8041,15.8329,1524200.0
2010-10-15 11:00:00,22.06,22.38,22.05,22.24,2102700.0,15.84,16.0698,15.8329,15.9693,2102700.0
2010-10-15 11:30:00,22.23,22.29,22.12,22.23,768100.0,15.9621,16.0052,15.8831,15.9621,768100.0
2010-10-15 12:00:00,22.23,22.27,22.17,22.24,718200.0,15.9621,15.9908,15.919,15.9693,718200.0
2010-10-15 12:30:00,22.23,22.29,22.18,22.26,501600.0,15.9621,16.0052,15.9262,15.9836,501600.0
2010-10-15 13:00:00,22.26,22.29,22.11,22.18,480900.0,15.9836,16.0052,15.8759,15.9262,480900.0
2010-10-15 13:30:00,22.17,22.23,22.08,22.23,751800.0,15.919,15.9621,15.8544,15.9621,751800.0
2010-10-15 14:00:00,22.23,22.3,22.22,22.29,799600.0,15.9621,16.0124,15.9549,16.0052,799600.0
2010-10-15 14:30:00,22.28,22.33,22.25,22.29,910500.0,15.998,16.0339,15.9765,16.0052,910500.0
2010-10-15 15:00:00,22.29,22.43,22.29,22.4,1051700.0,16.0052,16.1057,16.0052,16.0842,1051700.0
2010-10-15 15:30:00,22.4,22.55,22.39,22.47,2087300.0,16.0842,16.1919,16.077,16.1344,2087300.0
2010-10-18 09:30:00,22.89,23.1,22.62,22.86,1143100.0,16.436,16.5868,16.2421,16.4145,1143100.0
2010-10-18 10:00:00,22.86,22.96,22.72,22.75,530000.0,16.4145,16.4863,16.3139,16.3355,530000.0
2010-10-18 10:30:00,22.75,22.75,22.52,22.52,383600.0,16.3355,16.3355,16.1703,16.1703,383600.0
2010-10-18 11:00:00,22.52,22.55,22.43,22.54,409400.0,16.1703,16.1919,16.1057,16.1847,409400.0
2010-10-18 11:30:00,22.54,22.54,22.43,22.45,318100.0,16.1847,16.1847,16.1057,16.1201,318100.0
2010-10-18 12:00:00,22.45,22.54,22.43,22.5,237300.0,16.1201,16.1847,16.1057,16.156,237300.0
2010-10-18 12:30:00,22.5,22.53,22.49,22.49,293100.0,16.156,16.1775,16.1488,16.1488,293100.0
2010-10-18 13:00:00,22.5,22.55,22.49,22.55,203800.0,16.156,16.1919,16.1488,16.1919,203800.0
2010-10-18 13:30:00,22.55,22.59,22.53,22.53,259400.0,16.1919,16.2206,16.1775,16.1775,259400.0
2010-10-18 14:00:00,22.53,22.55,22.48,22.54,220500.0,16.1775,16.1919,16.1416,16.1847,220500.0
2010-10-18 14:30:00,22.54,22.7,22.53,22.7,423200.0,16.1847,16.2996,16.1775,16.2996,423200.0
2010-10-18 15:00:00,22.7,22.73,22.64,22.67,597200.0,16.2996,16.3211,16.2565,16.278,597200.0
2010-10-18 15:30:00,22.66,22.67,22.53,22.54,845800.0,16.2709,16.278,16.1775,16.1847,845800.0
2010-10-19 09:30:00,22.6,22.69,22.4,22.54,819500.0,16.2278,16.2924,16.0842,16.1847,819500.0
2010-10-19 10:00:00,22.54,22.89,22.52,22.8,596900.0,16.1847,16.436,16.1703,16.3714,596900.0
2010-10-19 10:30:00,22.81,22.94,22.76,22.91,406100.0,16.3786,16.4719,16.3427,16.4504,406100.0
2010-10-19 11:00:00,22.91,22.93,22.82,22.86,284200.0,16.4504,16.4647,16.3857,16.4145,284200.0
2010-10-19 11:30:00,22.87,22.92,22.86,22.89,188000.0,16.4217,16.4576,16.4145,16.436,188000.0
2010-10-19 12:00:00,22.9,22.93,22.89,22.92,261500.0,16.4432,16.4647,16.436,16.4576,261500.0
2010-10-19 12:30:00,22.92,22.95,22.9,22.95,322800.0,16.4576,16.4791,16.4432,16.4791,322800.0
2010-10-19 13:00:00,22.96,22.96,22.91,22.92,401200.0,16.4863,16.4863,16.4504,16.4576,401200.0
2010-10-19 13:30:00,22.92,22.94,22.87,22.9,569600.0,16.4576,16.4719,16.4217,16.4432,569600.0
2010-10-19 14:00:00,22.89,22.89,22.68,22.7,497700.0,16.436,16.436,16.2852,16.2996,497700.0
2010-10-19 14:30:00,22.7,22.76,22.69,22.71,376800.0,16.2996,16.3427,16.2924,16.3068,376800.0
2010-10-19 15:00:00,22.71,22.72,22.58,22.59,597300.0,16.3068,16.3139,16.2134,16.2206,597300.0
2010-10-19 15:30:00,22.59,22.71,22.54,22.7,1132500.0,16.2206,16.3068,16.1847,16.2996,1132500.0
2010-10-20 09:30:00,22.81,22.9,22.74,22.79,399400.0,16.3786,16.4432,16.3283,16.3642,399400.0
2010-10-20 10:00:00,22.79,22.81,22.7,22.78,350300.0,16.3642,16.3786,16.2996,16.357,350300.0
2010-10-20 10:30:00,22.78,23.0,22.76,22.95,352500.0,16.357,16.515,16.3427,16.4791,352500.0
2010-10-20 11:00:00,22.95,22.95,22.84,22.9,245000.0,16.4791,16.4791,16.4001,16.4432,245000.0
2010-10-20 11:30:00,22.9,22.97,22.87,22.88,199300.0,16.4432,16.4935,16.4217,16.4288,199300.0
2010-10-20 12:00:00,22.87,22.91,22.85,22.89,240200.0,16.4217,16.4504,16.4073,16.436,240200.0
2010-10-20 12:30:00,22.9,22.9,22.78,22.8,171600.0,16.4432,16.4432,16.357,16.3714,171600.0
2010-10-20 13:00:00,22.79,22.83,22.61,22.65,632300.0,16.3642,16.3929,16.235,16.2637,632300.0
2010-10-20 13:30:00,22.65,22.7,22.59,22.61,434200.0,16.2637,16.2996,16.2206,16.235,434200.0
2010-10-20 14:00:00,22.62,22.66,22.47,22.49,637700.0,16.2421,16.2709,16.1344,16.1488,637700.0
2010-10-20 14:30:00,22.49,22.58,22.48,22.5,673200.0,16.1488,16.2134,16.1416,16.156,673200.0
2010-10-20 15:00:00,22.5,22.52,22.39,22.45,901900.0,16.156,16.1703,16.077,16.1201,901900.0
2010-10-20 15:30:00,22.46,22.49,22.31,22.32,1654800.0,16.1273,16.1488,16.0195,16.0267,1654800.0
2010-10-21 09:30:00,22.51,22.82,22.41,22.71,1311000.0,16.1632,16.3857,16.0914,16.3068,1311000.0
2010-10-21 10:00:00,22.72,22.82,22.65,22.82,1193400.0,16.3139,16.3857,16.2637,16.3857,1193400.0
2010-10-21 10:30:00,22.82,22.98,22.79,22.98,735400.0,16.3857,16.5006,16.3642,16.5006,735400.0
2010-10-21 11:00:00,22.98,23.03,22.93,22.97,436600.0,16.5006,16.5365,16.4647,16.4935,436600.0
2010-10-21 11:30:00,22.96,22.98,22.75,22.92,429600.0,16.4863,16.5006,16.3355,16.4576,429600.0
2010-10-21 12:00:00,22.91,22.94,22.84,22.94,602600.0,16.4504,16.4719,16.4001,16.4719,602600.0
2010-10-21 12:30:00,22.94,22.94,22.79,22.81,220900.0,16.4719,16.4719,16.3642,16.3786,220900.0
2010-10-21 13:00:00,22.8,22.83,22.77,22.8,251600.0,16.3714,16.3929,16.3498,16.3714,251600.0
2010-10-21 13:30:00,22.79,22.84,22.57,22.62,378900.0,16.3642,16.4001,16.2062,16.2421,378900.0
2010-10-21 14:00:00,22.62,22.72,22.57,22.7,341300.0,16.2421,16.3139,16.2062,16.2996,341300.0
2010-10-21 14:30:00,22.71,22.73,22.68,22.72,227100.0,16.3068,16.3211,16.2852,16.3139,227100.0
2010-10-21 15:00:00,22.72,22.79,22.67,22.76,267700.0,16.3139,16.3642,16.278,16.3427,267700.0
2010-10-21 15:30:00,22.76,22.78,22.66,22.73,776100.0,16.3427,16.357,16.2709,16.3211,776100.0
2010-10-22 09:30:00,22.83,23.17,22.78,23.1,759100.0,16.3929,16.6371,16.357,16.5868,759100.0
2010-10-22 10:00:00,23.1,23.24,23.04,23.11,441900.0,16.5868,16.6873,16.5437,16.594,441900.0
2010-10-22 10:30:00,23.11,23.12,22.98,23.01,465500.0,16.594,16.6012,16.5006,16.5222,465500.0
2010-10-22 11:00:00,23.0,23.07,22.97,23.03,213300.0,16.515,16.5653,16.4935,16.5365,213300.0
2010-10-22 11:30:00,23.02,23.08,23.02,23.05,213200.0,16.5294,16.5724,16.5294,16.5509,213200.0
2010-10-22 12:00:00,23.04,23.16,23.04,23.15,257600.0,16.5437,16.6299,16.5437,16.6227,257600.0
2010-10-22 12:30:00,23.16,23.25,23.09,23.09,469800.0,16.6299,16.6945,16.5796,16.5796,469800.0
2010-10-22 13:00:00,23.1,23.12,23.04,23.09,201200.0,16.5868,16.6012,16.5437,16.5796,201200.0
2010-10-22 13:30:00,23.08,23.1,23.06,23.08,170400.0,16.5724,16.5868,16.5581,16.5724,170400.0
2010-10-22 14:00:00,23.08,23.15,23.08,23.14,384800.0,16.5724,16.6227,16.5724,16.6155,384800.0
2010-10-22 14:30:00,23.15,23.18,23.13,23.15,1551800.0,16.6227,16.6442,16.6083,16.6227,1551800.0
2010-10-22 15:00:00,23.15,23.26,23.15,23.25,1292300.0,16.6227,16.7017,16.6227,16.6945,1292300.0
2010-10-22 15:30:00,23.26,23.31,23.24,23.25,1079500.0,16.7017,16.7376,16.6873,16.6945,1079500.0
2010-10-25 09:30:00,23.45,23.66,23.32,23.66,860400.0,16.8381,16.9889,16.7448,16.9889,860400.0
2010-10-25 10:00:00,23.66,23.78,23.6,23.64,369500.0,16.9889,17.0751,16.9458,16.9745,369500.0
2010-10-25 10:30:00,23.64,23.67,23.57,23.6,271300.0,16.9745,16.9961,16.9243,16.9458,271300.0
2010-10-25 11:00:00,23.61,23.65,23.57,23.6,235000.0,16.953,16.9817,16.9243,16.9458,235000.0
2010-10-25 11:30:00,23.61,23.64,23.57,23.63,141800.0,16.953,16.9745,16.9243,16.9674,141800.0
2010-10-25 12:00:00,23.63,23.66,23.6,23.62,231800.0,16.9674,16.9889,16.9458,16.9602,231800.0
2010-10-25 12:30:00,23.61,23.65,23.6,23.63,142400.0,16.953,16.9817,16.9458,16.9674,142400.0
2010-10-25 13:00:00,23.62,23.64,23.59,23.61,138100.0,16.9602,16.9745,16.9386,16.953,138100.0
2010-10-25 13:30:00,23.61,23.63,23.54,23.58,204300.0,16.953,16.9674,16.9027,16.9315,204300.0
2010-10-25 14:00:00,23.58,23.63,23.57,23.62,152100.0,16.9315,16.9674,16.9243,16.9602,152100.0
2010-10-25 14:30:00,23.62,23.65,23.59,23.63,257800.0,16.9602,16.9817,16.9386,16.9674,257800.0
2010-10-25 15:00:00,23.64,23.69,23.62,23.64,278400.0,16.9745,17.0104,16.9602,16.9745,278400.0
2010-10-25 15:30:00,23.64,23.66,23.52,23.61,983300.0,16.9745,16.9889,16.8884,16.953,983300.0
2010-10-26 09:30:00,23.61,23.69,23.45,23.54,329700.0,16.953,17.0104,16.8381,16.9027,329700.0
2010-10-26 10:00:00,23.54,23.65,23.5,23.62,479600.0,16.9027,16.9817,16.874,16.9602,479600.0
2010-10-26 10:30:00,23.63,23.66,23.52,23.59,207700.0,16.9674,16.9889,16.8884,16.9386,207700.0
2010-10-26 11:00:00,23.59,23.66,23.47,23.59,165500.0,16.9386,16.9889,16.8525,16.9386,165500.0
2010-10-26 11:30:00,23.59,23.59,23.5,23.55,98500.0,16.9386,16.9386,16.874,16.9099,98500.0
2010-10-26 12:00:00,23.56,23.58,23.5,23.56,135300.0,16.9171,16.9315,16.874,16.9171,135300.0
2010-10-26 12:30:00,23.56,23.58,23.52,23.53,103600.0,16.9171,16.9315,16.8884,16.8956,103600.0
2010-10-26 13:00:00,23.54,23.64,23.54,23.58,83400.0,16.9027,16.9745,16.9027,16.9315,83400.0
2010-10-26 13:30:00,23.58,23.61,23.53,23.58,106400.0,16.9315,16.953,16.8956,16.9315,106400.0
2010-10-26 14:00:00,23.57,23.6,23.53,23.53,115800.0,16.9243,16.9458,16.8956,16.8956,115800.0
2010-10-26 14:30:00,23.54,23.54,23.41,23.42,341500.0,16.9027,16.9027,16.8094,16.8166,341500.0
2010-10-26 15:00:00,23.42,23.43,23.36,23.37,382700.0,16.8166,16.8238,16.7735,16.7807,382700.0
2010-10-26 15:30:00,23.36,23.4,23.31,23.37,718000.0,16.7735,16.8022,16.7376,16.7807,718000.0
2010-10-27 09:30:00,23.13,23.3,23.07,23.3,369300.0,16.6083,16.7304,16.5653,16.7304,369300.0
2010-10-27 10:00:00,23.3,23.35,23.15,23.15,238100.0,16.7304,16.7663,16.6227,16.6227,238100.0
2010-10-27 10:30:00,23.15,23.21,23.13,23.15,252900.0,16.6227,16.6658,16.6083,16.6227,252900.0
2010-10-27 11:00:00,23.15,23.19,23.14,23.15,182900.0,16.6227,16.6514,16.6155,16.6227,182900.0
2010-10-27 11:30:00,23.15,23.29,23.14,23.24,110400.0,16.6227,16.7232,16.6155,16.6873,110400.0
2010-10-27 12:00:00,23.25,23.25,23.14,23.15,156500.0,16.6945,16.6945,16.6155,16.6227,156500.0
2010-10-27 12:30:00,23.15,23.16,23.14,23.15,126200.0,16.6227,16.6299,16.6155,16.6227,126200.0
2010-10-27 13:00:00,23.16,23.21,23.14,23.21,136700.0,16.6299,16.6658,16.6155,16.6658,136700.0
2010-10-27 13:30:00,23.2,23.21,23.16,23.2,79800.0,16.6586,16.6658,16.6299,16.6586,79800.0
2010-10-27 14:00:00,23.21,23.29,23.2,23.26,102400.0,16.6658,16.7232,16.6586,16.7017,102400.0
2010-10-27 14:30:00,23.26,23.34,23.25,23.3,132000.0,16.7017,16.7591,16.6945,16.7304,132000.0
2010-10-27 15:00:00,23.31,23.33,23.26,23.31,167300.0,16.7376,16.752,16.7017,16.7376,167300.0
2010-10-27 15:30:00,23.31,23.45,23.3,23.42,455000.0,16.7376,16.8381,16.7304,16.8166,455000.0
2010-10-28 09:30:00,23.58,23.59,23.36,23.41,237900.0,16.9315,16.9386,16.7735,16.8094,237900.0
2010-10-28 10:00:00,23.42,23.43,23.15,23.15,326300.0,16.8166,16.8238,16.6227,16.6227,326300.0
2010-10-28 10:30:00,23.15,23.28,23.15,23.26,191100.0,16.6227,16.716,16.6227,16.7017,191100.0
2010-10-28 11:00:00,23.25,23.31,23.21,23.21,104200.0,16.6945,16.7376,16.6658,16.6658,104200.0
2010-10-28 11:30:00,23.21,23.21,23.14,23.18,134500.0,16.6658,16.6658,16.6155,16.6442,134500.0
2010-10-28 12:00:00,23.17,23.25,23.14,23.18,142500.0,16.6371,16.6945,16.6155,16.6442,142500.0
2010-10-28 12:30:00,23.18,23.18,23.14,23.16,105900.0,16.6442,16.6442,16.6155,16.6299,105900.0
2010-10-28 13:00:00,23.16,23.29,23.13,23.22,130600.0,16.6299,16.7232,16.6083,16.673,130600.0
2010-10-28 13:30:00,23.22,23.22,23.16,23.2,74000.0,16.673,16.673,16.6299,16.6586,74000.0
2010-10-28 14:00:00,23.2,23.23,23.16,23.18,410000.0,16.6586,16.6801,16.6299,16.6442,410000.0
2010-10-28 14:30:00,23.19,23.2,23.16,23.16,165400.0,16.6514,16.6586,16.6299,16.6299,165400.0
2010-10-28 15:00:00,23.17,23.21,23.14,23.16,235600.0,16.6371,16.6658,16.6155,16.6299,235600.0
2010-10-28 15:30:00,23.16,23.23,23.15,23.19,581300.0,16.6299,16.6801,16.6227,16.6514,581300.0
2010-10-29 09:30:00,23.28,23.28,23.12,23.19,250600.0,16.716,16.716,16.6012,16.6514,250600.0
2010-10-29 10:00:00,23.19,23.35,23.17,23.25,252700.0,16.6514,16.7663,16.6371,16.6945,252700.0
2010-10-29 10:30:00,23.25,23.33,23.19,23.33,165300.0,16.6945,16.752,16.6514,16.752,165300.0
2010-10-29 11:00:00,23.32,23.33,23.18,23.19,92200.0,16.7448,16.752,16.6442,16.6514,92200.0
2010-10-29 11:30:00,23.19,23.22,23.14,23.2,105500.0,16.6514,16.673,16.6155,16.6586,105500.0
2010-10-29 12:00:00,23.2,23.26,23.2,23.26,68700.0,16.6586,16.7017,16.6586,16.7017,68700.0
2010-10-29 12:30:00,23.25,23.31,23.25,23.3,62600.0,16.6945,16.7376,16.6945,16.7304,62600.0
2010-10-29 13:00:00,23.29,23.3,23.23,23.26,67000.0,16.7232,16.7304,16.6801,16.7017,67000.0
2010-10-29 13:30:00,23.26,23.33,23.25,23.33,89300.0,16.7017,16.752,16.6945,16.752,89300.0
2010-10-29 14:00:00,23.32,23.36,23.31,23.33,105200.0,16.7448,16.7735,16.7376,16.752,105200.0
2010-10-29 14:30:00,23.32,23.36,23.31,23.34,74900.0,16.7448,16.7735,16.7376,16.7591,74900.0
2010-10-29 15:00:00,23.34,23.35,23.29,23.34,93500.0,16.7591,16.7663,16.7232,16.7591,93500.0
2010-10-29 15:30:00,23.35,23.41,23.32,23.33,559900.0,16.7663,16.8094,16.7448,16.752,559900.0
2010-11-01 09:30:00,23.49,23.53,23.37,23.49,297800.0,16.8668,16.8956,16.7807,16.8668,297800.0
2010-11-01 10:00:00,23.48,23.69,23.48,23.65,299800.0,16.8597,17.0104,16.8597,16.9817,299800.0
2010-11-01 10:30:00,23.65,23.73,23.62,23.71,232100.0,16.9817,17.0392,16.9602,17.0248,232100.0
2010-11-01 11:00:00,23.71,23.71,23.61,23.64,283600.0,17.0248,17.0248,16.953,16.9745,283600.0
2010-11-01 11:30:00,23.64,23.67,23.61,23.67,275900.0,16.9745,16.9961,16.953,16.9961,275900.0
2010-11-01 12:00:00,23.67,23.69,23.65,23.66,171100.0,16.9961,17.0104,16.9817,16.9889,171100.0
2010-11-01 12:30:00,23.66,23.67,23.51,23.52,144200.0,16.9889,16.9961,16.8812,16.8884,144200.0
2010-11-01 13:00:00,23.52,23.54,23.45,23.48,129000.0,16.8884,16.9027,16.8381,16.8597,129000.0
2010-11-01 13:30:00,23.48,23.53,23.48,23.52,72800.0,16.8597,16.8956,16.8597,16.8884,72800.0
2010-11-01 14:00:00,23.53,23.53,23.47,23.47,190300.0,16.8956,16.8956,16.8525,16.8525,190300.0
2010-11-01 14:30:00,23.47,23.48,23.38,23.4,117200.0,16.8525,16.8597,16.7879,16.8022,117200.0
2010-11-01 15:00:00,23.4,23.41,23.22,23.28,280400.0,16.8022,16.8094,16.673,16.716,280400.0
2010-11-01 15:30:00,23.29,23.4,23.28,23.4,422800.0,16.7232,16.8022,16.716,16.8022,422800.0
2010-11-02 09:30:00,23.69,23.95,23.6,23.91,541900.0,17.0104,17.1971,16.9458,17.1684,541900.0
2010-11-02 10:00:00,23.91,23.94,23.8,23.89,207900.0,17.1684,17.19,17.0894,17.1541,207900.0
2010-11-02 10:30:00,23.9,23.97,23.81,23.96,251500.0,17.1612,17.2115,17.0966,17.2043,251500.0
2010-11-02 11:00:00,23.95,24.07,23.94,24.06,287700.0,17.1971,17.2833,17.19,17.2761,287700.0
2010-11-02 11:30:00,24.06,24.15,24.06,24.11,283000.0,17.2761,17.3407,17.2761,17.312,283000.0
2010-11-02 12:00:00,24.11,24.12,24.07,24.07,220100.0,17.312,17.3192,17.2833,17.2833,220100.0
2010-11-02 12:30:00,24.07,24.15,24.07,24.13,142200.0,17.2833,17.3407,17.2833,17.3264,142200.0
2010-11-02 13:00:00,24.13,24.24,24.13,24.13,223300.0,17.3264,17.4054,17.3264,17.3264,223300.0
2010-11-02 13:30:00,24.13,24.17,24.12,24.15,132000.0,17.3264,17.3551,17.3192,17.3407,132000.0
2010-11-02 14:00:00,24.14,24.18,24.09,24.16,266900.0,17.3336,17.3623,17.2977,17.3479,266900.0
2010-11-02 14:30:00,24.15,24.18,24.03,24.03,191500.0,17.3407,17.3623,17.2546,17.2546,191500.0
2010-11-02 15:00:00,24.04,24.05,24.0,24.01,235900.0,17.2618,17.2689,17.233,17.2402,235900.0
2010-11-02 15:30:00,24.01,24.09,24.0,24.07,817800.0,17.2402,17.2977,17.233,17.2833,817800.0
2010-11-03 09:30:00,24.02,24.23,23.94,24.0,208100.0,17.2474,17.3982,17.19,17.233,208100.0
2010-11-03 10:00:00,24.01,24.04,23.95,23.99,148700.0,17.2402,17.2618,17.1971,17.2259,148700.0
2010-11-03 10:30:00,24.0,24.03,23.99,24.02,160000.0,17.233,17.2546,17.2259,17.2474,160000.0
2010-11-03 11:00:00,24.01,24.03,23.93,23.93,210400.0,17.2402,17.2546,17.1828,17.1828,210400.0
2010-11-03 11:30:00,23.94,23.97,23.86,23.88,201200.0,17.19,17.2115,17.1325,17.1469,201200.0
2010-11-03 12:00:00,23.88,23.89,23.78,23.81,164900.0,17.1469,17.1541,17.0751,17.0966,164900.0
2010-11-03 12:30:00,23.81,23.87,23.77,23.82,179200.0,17.0966,17.1397,17.0679,17.1038,179200.0
2010-11-03 13:00:00,23.82,23.89,23.78,23.8,230700.0,17.1038,17.1541,17.0751,17.0894,230700.0
2010-11-03 13:30:00,23.79,23.82,23.72,23.73,165100.0,17.0823,17.1038,17.032,17.0392,165100.0
2010-11-03 14:00:00,23.73,23.85,23.56,23.61,652300.0,17.0392,17.1253,16.9171,16.953,652300.0
2010-11-03 14:30:00,23.61,23.85,23.54,23.81,410500.0,16.953,17.1253,16.9027,17.0966,410500.0
2010-11-03 15:00:00,23.81,23.9,23.71,23.72,523100.0,17.0966,17.1612,17.0248,17.032,523100.0
2010-11-03 15:30:00,23.72,23.75,23.67,23.73,875400.0,17.032,17.0535,16.9961,17.0392,875400.0
2010-11-04 09:30:00,23.98,24.13,23.72,23.93,720400.0,17.2187,17.3264,17.032,17.1828,720400.0
2010-11-04 10:00:00,23.93,24.03,23.9,23.96,427500.0,17.1828,17.2546,17.1612,17.2043,427500.0
2010-11-04 10:30:00,23.96,24.07,23.95,24.06,277000.0,17.2043,17.2833,17.1971,17.2761,277000.0
2010-11-04 11:00:00,24.05,24.18,24.05,24.18,229200.0,17.2689,17.3623,17.2689,17.3623,229200.0
2010-11-04 11:30:00,24.18,24.2,24.15,24.17,160600.0,17.3623,17.3766,17.3407,17.3551,160600.0
2010-11-04 12:00:00,24.16,24.19,24.14,24.18,216600.0,17.3479,17.3695,17.3336,17.3623,216600.0
2010-11-04 12:30:00,24.18,24.18,24.06,24.1,209700.0,17.3623,17.3623,17.2761,17.3048,209700.0
2010-11-04 13:00:00,24.1,24.22,24.09,24.22,166100.0,17.3048,17.391,17.2977,17.391,166100.0
2010-11-04 13:30:00,24.22,24.23,24.16,24.18,155500.0,17.391,17.3982,17.3479,17.3623,155500.0
2010-11-04 14:00:00,24.18,24.23,24.17,24.18,195700.0,17.3623,17.3982,17.3551,17.3623,195700.0
2010-11-04 14:30:00,24.19,24.21,24.13,24.14,190900.0,17.3695,17.3838,17.3264,17.3336,190900.0
2010-11-04 15:00:00,24.14,24.14,24.08,24.13,309300.0,17.3336,17.3336,17.2905,17.3264,309300.0
2010-11-04 15:30:00,24.13,24.15,24.09,24.12,1411900.0,17.3264,17.3407,17.2977,17.3192,1411900.0
2010-11-05 09:30:00,24.08,24.2,23.96,23.99,307100.0,17.2905,17.3766,17.2043,17.2259,307100.0
2010-11-05 10:00:00,23.98,24.08,23.93,24.01,221900.0,17.2187,17.2905,17.1828,17.2402,221900.0
2010-11-05 10:30:00,24.01,24.05,24.0,24.01,128400.0,17.2402,17.2689,17.233,17.2402,128400.0
2010-11-05 11:00:00,24.0,24.01,23.91,23.93,188800.0,17.233,17.2402,17.1684,17.1828,188800.0
2010-11-05 11:30:00,23.93,23.94,23.77,23.77,295400.0,17.1828,17.19,17.0679,17.0679,295400.0
2010-11-05 12:00:00,23.77,23.78,23.72,23.77,291600.0,17.0679,17.0751,17.032,17.0679,291600.0
2010-11-05 12:30:00,23.77,23.8,23.75,23.77,327800.0,17.0679,17.0894,17.0535,17.0679,327800.0
2010-11-05 13:00:00,23.77,23.9,23.77,23.84,233400.0,17.0679,17.1612,17.0679,17.1182,233400.0
2010-11-05 13:30:00,23.84,23.9,23.78,23.9,241500.0,17.1182,17.1612,17.0751,17.1612,241500.0
2010-11-05 14:00:00,23.9,23.9,23.76,23.77,277100.0,17.1612,17.1612,17.0607,17.0679,277100.0
2010-11-05 14:30:00,23.78,23.88,23.77,23.83,175100.0,17.0751,17.1469,17.0679,17.111,175100.0
2010-11-05 15:00:00,23.83,23.89,23.8,23.86,255900.0,17.111,17.1541,17.0894,17.1325,255900.0
2010-11-05 15:30:00,23.86,23.94,23.83,23.93,619900.0,17.1325,17.19,17.111,17.1828,619900.0
2010-11-08 09:30:00,23.91,24.08,23.74,23.78,260200.0,17.1684,17.2905,17.0463,17.0751,260200.0
2010-11-08 10:00:00,23.78,23.91,23.74,23.88,146700.0,17.0751,17.1684,17.0463,17.1469,146700.0
2010-11-08 10:30:00,23.88,24.0,23.86,23.94,200300.0,17.1469,17.233,17.1325,17.19,200300.0
2010-11-08 11:00:00,23.94,24.0,23.91,23.98,165600.0,17.19,17.233,17.1684,17.2187,165600.0
2010-11-08 11:30:00,23.99,24.02,23.95,23.97,60800.0,17.2259,17.2474,17.1971,17.2115,60800.0
2010-11-08 12:00:00,23.97,24.04,23.96,24.02,85900.0,17.2115,17.2618,17.2043,17.2474,85900.0
2010-11-08 12:30:00,24.02,24.03,23.98,23.99,47100.0,17.2474,17.2546,17.2187,17.2259,47100.0
2010-11-08 13:00:00,23.98,23.99,23.9,23.9,99600.0,17.2187,17.2259,17.1612,17.1612,99600.0
2010-11-08 13:30:00,23.9,23.91,23.86,23.86,93800.0,17.1612,17.1684,17.1325,17.1325,93800.0
2010-11-08 14:00:00,23.86,23.88,23.85,23.88,116700.0,17.1325,17.1469,17.1253,17.1469,116700.0
2010-11-08 14:30:00,23.87,23.88,23.81,23.81,74800.0,17.1397,17.1469,17.0966,17.0966,74800.0
2010-11-08 15:00:00,23.81,23.97,23.81,23.97,424600.0,17.0966,17.2115,17.0966,17.2115,424600.0
2010-11-08 15:30:00,23.97,24.0,23.87,23.92,396500.0,17.2115,17.233,17.1397,17.1756,396500.0
2010-11-09 09:30:00,23.95,23.95,23.67,23.77,294200.0,17.1971,17.1971,16.9961,17.0679,294200.0
2010-11-09 10:00:00,23.76,23.91,23.71,23.83,163600.0,17.0607,17.1684,17.0248,17.111,163600.0
2010-11-09 10:30:00,23.82,23.91,23.82,23.85,164900.0,17.1038,17.1684,17.1038,17.1253,164900.0
2010-11-09 11:00:00,23.85,23.88,23.76,23.81,77700.0,17.1253,17.1469,17.0607,17.0966,77700.0
2010-11-09 11:30:00,23.81,23.82,23.67,23.67,75200.0,17.0966,17.1038,16.9961,16.9961,75200.0
2010-11-09 12:00:00,23.67,23.74,23.67,23.68,73000.0,16.9961,17.0463,16.9961,17.0033,73000.0
2010-11-09 12:30:00,23.69,23.69,23.58,23.64,127700.0,17.0104,17.0104,16.9315,16.9745,127700.0
2010-11-09 13:00:00,23.64,23.73,23.64,23.66,63800.0,16.9745,17.0392,16.9745,16.9889,63800.0
2010-11-09 13:30:00,23.65,23.69,23.56,23.62,124100.0,16.9817,17.0104,16.9171,16.9602,124100.0
2010-11-09 14:00:00,23.62,23.7,23.62,23.62,83300.0,16.9602,17.0176,16.9602,16.9602,83300.0
2010-11-09 14:30:00,23.63,23.69,23.63,23.65,98400.0,16.9674,17.0104,16.9674,16.9817,98400.0
2010-11-09 15:00:00,23.65,23.65,23.59,23.59,151400.0,16.9817,16.9817,16.9386,16.9386,151400.0
2010-11-09 15:30:00,23.59,23.64,23.51,23.64,440000.0,16.9386,16.9745,16.8812,16.9745,440000.0
2010-11-10 09:30:00,23.73,23.79,23.5,23.52,284800.0,17.0392,17.0823,16.874,16.8884,284800.0
2010-11-10 10:00:00,23.52,23.56,23.45,23.45,115500.0,16.8884,16.9171,16.8381,16.8381,115500.0
2010-11-10 10:30:00,23.45,23.57,23.45,23.57,101500.0,16.8381,16.9243,16.8381,16.9243,101500.0
2010-11-10 11:00:00,23.57,23.61,23.51,23.61,101200.0,16.9243,16.953,16.8812,16.953,101200.0
2010-11-10 11:30:00,23.61,23.69,23.61,23.68,105300.0,16.953,17.0104,16.953,17.0033,105300.0
2010-11-10 12:00:00,23.68,23.74,23.68,23.72,110500.0,17.0033,17.0463,17.0033,17.032,110500.0
2010-11-10 12:30:00,23.73,23.76,23.68,23.72,70700.0,17.0392,17.0607,17.0033,17.032,70700.0
2010-11-10 13:00:00,23.72,23.78,23.63,23.77,124200.0,17.032,17.0751,16.9674,17.0679,124200.0
2010-11-10 13:30:00,23.77,23.79,23.72,23.74,134200.0,17.0679,17.0823,17.032,17.0463,134200.0
2010-11-10 14:00:00,23.74,23.85,23.74,23.83,117200.0,17.0463,17.1253,17.0463,17.111,117200.0
2010-11-10 14:30:00,23.83,23.83,23.75,23.78,133600.0,17.111,17.111,17.0535,17.0751,133600.0
2010-11-10 15:00:00,23.78,23.81,23.74,23.79,207900.0,17.0751,17.0966,17.0463,17.0823,207900.0
2010-11-10 15:30:00,23.79,23.81,23.75,23.8,364700.0,17.0823,17.0966,17.0535,17.0894,364700.0
2010-11-11 09:30:00,23.66,23.84,23.61,23.84,387900.0,16.9889,17.1182,16.953,17.1182,387900.0
2010-11-11 10:00:00,23.83,23.84,23.68,23.74,525100.0,17.111,17.1182,17.0033,17.0463,525100.0
2010-11-11 10:30:00,23.74,23.74,23.56,23.63,245400.0,17.0463,17.0463,16.9171,16.9674,245400.0
2010-11-11 11:00:00,23.63,23.64,23.49,23.57,263900.0,16.9674,16.9745,16.8668,16.9243,263900.0
2010-11-11 11:30:00,23.56,23.73,23.56,23.72,115800.0,16.9171,17.0392,16.9171,17.032,115800.0
2010-11-11 12:00:00,23.72,23.75,23.67,23.68,147700.0,17.032,17.0535,16.9961,17.0033,147700.0
2010-11-11 12:30:00,23.68,23.72,23.65,23.71,92800.0,17.0033,17.032,16.9817,17.0248,92800.0
2010-11-11 13:00:00,23.71,23.75,23.68,23.71,113900.0,17.0248,17.0535,17.0033,17.0248,113900.0
2010-11-11 13:30:00,23.72,23.91,23.71,23.91,99400.0,17.032,17.1684,17.0248,17.1684,99400.0
2010-11-11 14:00:00,23.91,23.93,23.86,23.89,56700.0,17.1684,17.1828,17.1325,17.1541,56700.0
2010-11-11 14:30:00,23.9,23.94,23.86,23.86,81300.0,17.1612,17.19,17.1325,17.1325,81300.0
2010-11-11 15:00:00,23.85,23.89,23.82,23.88,152800.0,17.1253,17.1541,17.1038,17.1469,152800.0
2010-11-11 15:30:00,23.87,23.95,23.79,23.94,818700.0,17.1397,17.1971,17.0823,17.19,818700.0
2010-11-12 09:30:00,23.91,24.0,23.57,23.96,442100.0,17.1684,17.233,16.9243,17.2043,442100.0
2010-11-12 10:00:00,23.95,23.99,23.77,23.79,257400.0,17.1971,17.2259,17.0679,17.0823,257400.0
2010-11-12 10:30:00,23.79,23.8,23.6,23.6,271700.0,17.0823,17.0894,16.9458,16.9458,271700.0
2010-11-12 11:00:00,23.61,23.72,23.57,23.72,157600.0,16.953,17.032,16.9243,17.032,157600.0
2010-11-12 11:30:00,23.71,23.71,23.61,23.62,101900.0,17.0248,17.0248,16.953,16.9602,101900.0
2010-11-12 12:00:00,23.61,23.62,23.55,23.55,143300.0,16.953,16.9602,16.9099,16.9099,143300.0
2010-11-12 12:30:00,23.55,23.68,23.52,23.65,409900.0,16.9099,17.0033,16.8884,16.9817,409900.0
2010-11-12 13:00:00,23.65,23.67,23.57,23.65,212700.0,16.9817,16.9961,16.9243,16.9817,212700.0
2010-11-12 13:30:00,23.65,23.67,23.62,23.65,189300.0,16.9817,16.9961,16.9602,16.9817,189300.0
2010-11-12 14:00:00,23.65,23.65,23.59,23.59,211200.0,16.9817,16.9817,16.9386,16.9386,211200.0
2010-11-12 14:30:00,23.59,23.65,23.55,23.63,277000.0,16.9386,16.9817,16.9099,16.9674,277000.0
2010-11-12 15:00:00,23.63,23.7,23.6,23.62,248100.0,16.9674,17.0176,16.9458,16.9602,248100.0
2010-11-12 15:30:00,23.62,23.76,23.6,23.69,644200.0,16.9602,17.0607,16.9458,17.0104,644200.0
2010-11-15 09:30:00,23.71,23.87,23.58,23.58,288300.0,17.0248,17.1397,16.9315,16.9315,288300.0
2010-11-15 10:00:00,23.59,23.66,23.57,23.61,172400.0,16.9386,16.9889,16.9243,16.953,172400.0
2010-11-15 10:30:00,23.62,23.74,23.61,23.63,128200.0,16.9602,17.0463,16.953,16.9674,128200.0
2010-11-15 11:00:00,23.63,23.68,23.56,23.66,128800.0,16.9674,17.0033,16.9171,16.9889,128800.0
2010-11-15 11:30:00,23.66,23.7,23.64,23.7,133400.0,16.9889,17.0176,16.9745,17.0176,133400.0
2010-11-15 12:00:00,23.69,23.7,23.56,23.6,67300.0,17.0104,17.0176,16.9171,16.9458,67300.0
2010-11-15 12:30:00,23.6,23.7,23.6,23.69,37500.0,16.9458,17.0176,16.9458,17.0104,37500.0
2010-11-15 13:00:00,23.7,23.75,23.64,23.73,59900.0,17.0176,17.0535,16.9745,17.0392,59900.0
2010-11-15 13:30:00,23.73,23.75,23.7,23.7,86700.0,17.0392,17.0535,17.0176,17.0176,86700.0
2010-11-15 14:00:00,23.69,23.72,23.64,23.66,52700.0,17.0104,17.032,16.9745,16.9889,52700.0
2010-11-15 14:30:00,23.66,23.71,23.64,23.7,77400.0,16.9889,17.0248,16.9745,17.0176,77400.0
2010-11-15 15:00:00,23.7,23.7,23.54,23.56,175300.0,17.0176,17.0176,16.9027,16.9171,175300.0
2010-11-15 15:30:00,23.56,23.6,23.5,23.56,494300.0,16.9171,16.9458,16.874,16.9171,494300.0
2010-11-16 09:30:00,23.59,25.0,23.58,24.9,1970200.0,16.9386,17.9511,16.9315,17.8793,1970200.0
2010-11-16 10:00:00,24.9,25.24,24.79,25.18,1348500.0,17.8793,18.1234,17.8003,18.0803,1348500.0
2010-11-16 10:30:00,25.18,25.21,24.96,25.1,883200.0,18.0803,18.1019,17.9224,18.0229,883200.0
2010-11-16 11:00:00,25.1,25.12,24.64,24.74,842700.0,18.0229,18.0372,17.6926,17.7644,842700.0
2010-11-16 11:30:00,24.75,24.81,24.42,24.69,928000.0,17.7716,17.8147,17.5346,17.7285,928000.0
2010-11-16 12:00:00,24.69,24.83,24.64,24.64,599400.0,17.7285,17.829,17.6926,17.6926,599400.0
2010-11-16 12:30:00,24.65,24.83,24.64,24.82,487400.0,17.6998,17.829,17.6926,17.8218,487400.0
2010-11-16 13:00:00,24.82,24.82,24.66,24.72,283900.0,17.8218,17.8218,17.7069,17.75,283900.0
2010-11-16 13:30:00,24.72,24.72,24.56,24.62,369100.0,17.75,17.75,17.6351,17.6782,369100.0
2010-11-16 14:00:00,24.62,24.63,24.45,24.49,321800.0,17.6782,17.6854,17.5562,17.5849,321800.0
2010-11-16 14:30:00,24.49,24.51,24.32,24.41,466100.0,17.5849,17.5992,17.4628,17.5274,466100.0
2010-11-16 15:00:00,24.41,24.42,24.26,24.31,528800.0,17.5274,17.5346,17.4197,17.4556,528800.0
2010-11-16 15:30:00,24.31,24.35,24.26,24.31,874200.0,17.4556,17.4844,17.4197,17.4556,874200.0
2010-11-17 09:30:00,24.19,24.47,24.16,24.43,860500.0,17.3695,17.5705,17.3479,17.5418,860500.0
2010-11-17 10:00:00,24.43,24.61,24.4,24.57,464900.0,17.5418,17.671,17.5203,17.6423,464900.0
2010-11-17 10:30:00,24.58,24.59,24.42,24.44,478500.0,17.6495,17.6567,17.5346,17.549,478500.0
2010-11-17 11:00:00,24.45,24.57,24.43,24.5,472200.0,17.5562,17.6423,17.5418,17.5921,472200.0
2010-11-17 11:30:00,24.5,24.68,24.49,24.67,356900.0,17.5921,17.7213,17.5849,17.7141,356900.0
2010-11-17 12:00:00,24.66,24.68,24.61,24.63,226600.0,17.7069,17.7213,17.671,17.6854,226600.0
2010-11-17 12:30:00,24.63,24.82,24.63,24.81,348100.0,17.6854,17.8218,17.6854,17.8147,348100.0
2010-11-17 13:00:00,24.81,24.81,24.75,24.81,340100.0,17.8147,17.8147,17.7716,17.8147,340100.0
2010-11-17 13:30:00,24.81,24.85,24.78,24.83,254800.0,17.8147,17.8434,17.7931,17.829,254800.0
2010-11-17 14:00:00,24.83,24.9,24.82,24.9,336000.0,17.829,17.8793,17.8218,17.8793,336000.0
2010-11-17 14:30:00,24.9,24.99,24.88,24.95,540800.0,17.8793,17.9439,17.8649,17.9152,540800.0
2010-11-17 15:00:00,24.95,24.96,24.85,24.87,754000.0,17.9152,17.9224,17.8434,17.8577,754000.0
2010-11-17 15:30:00,24.87,25.0,24.87,24.92,1045600.0,17.8577,17.9511,17.8577,17.8936,1045600.0
2010-11-18 09:30:00,25.19,25.19,24.99,25.01,351200.0,18.0875,18.0875,17.9439,17.9583,351200.0
2010-11-18 10:00:00,25.02,25.14,25.01,25.12,564500.0,17.9654,18.0516,17.9583,18.0372,564500.0
2010-11-18 10:30:00,25.12,25.17,25.08,25.15,499000.0,18.0372,18.0732,18.0085,18.0588,499000.0
2010-11-18 11:00:00,25.14,25.22,25.12,25.21,477300.0,18.0516,18.1091,18.0372,18.1019,477300.0
2010-11-18 11:30:00,25.21,25.24,25.18,25.22,260100.0,18.1019,18.1234,18.0803,18.1091,260100.0
2010-11-18 12:00:00,25.23,25.25,25.19,25.2,302700.0,18.1162,18.1306,18.0875,18.0947,302700.0
2010-11-18 12:30:00,25.2,25.26,25.2,25.23,317600.0,18.0947,18.1378,18.0947,18.1162,317600.0
2010-11-18 13:00:00,25.23,25.3,25.23,25.29,213500.0,18.1162,18.1665,18.1162,18.1593,213500.0
2010-11-18 13:30:00,25.3,25.3,25.22,25.29,221100.0,18.1665,18.1665,18.1091,18.1593,221100.0
2010-11-18 14:00:00,25.29,25.3,25.24,25.25,263000.0,18.1593,18.1665,18.1234,18.1306,263000.0
2010-11-18 14:30:00,25.25,25.31,25.24,25.29,291300.0,18.1306,18.1737,18.1234,18.1593,291300.0
2010-11-18 15:00:00,25.29,25.3,25.18,25.2,647200.0,18.1593,18.1665,18.0803,18.0947,647200.0
2010-11-18 15:30:00,25.19,25.2,25.11,25.11,646100.0,18.0875,18.0947,18.0301,18.0301,646100.0
2010-11-19 09:30:00,25.06,25.06,24.7,24.79,943500.0,17.9942,17.9942,17.7357,17.8003,943500.0
2010-11-19 10:00:00,24.79,24.88,24.73,24.87,341300.0,17.8003,17.8649,17.7572,17.8577,341300.0
2010-11-19 10:30:00,24.86,25.04,24.85,24.99,267600.0,17.8506,17.9798,17.8434,17.9439,267600.0
2010-11-19 11:00:00,24.99,25.08,24.99,24.99,160400.0,17.9439,18.0085,17.9439,17.9439,160400.0
2010-11-19 11:30:00,25.0,25.07,24.99,25.04,97800.0,17.9511,18.0013,17.9439,17.9798,97800.0
2010-11-19 12:00:00,25.05,25.08,25.04,25.05,74600.0,17.987,18.0085,17.9798,17.987,74600.0
2010-11-19 12:30:00,25.05,25.19,25.02,25.18,102100.0,17.987,18.0875,17.9654,18.0803,102100.0
2010-11-19 13:00:00,25.19,25.22,25.14,25.14,75500.0,18.0875,18.1091,18.0516,18.0516,75500.0
2010-11-19 13:30:00,25.15,25.16,25.09,25.09,118000.0,18.0588,18.066,18.0157,18.0157,118000.0
2010-11-19 14:00:00,25.1,25.15,25.05,25.05,375100.0,18.0229,18.0588,17.987,17.987,375100.0
2010-11-19 14:30:00,25.05,25.09,25.04,25.08,100900.0,17.987,18.0157,17.9798,18.0085,100900.0
2010-11-19 15:00:00,25.07,25.12,25.04,25.1,171100.0,18.0013,18.0372,17.9798,18.0229,171100.0
2010-11-19 15:30:00,25.1,25.17,25.09,25.09,403600.0,18.0229,18.0732,18.0157,18.0157,403600.0
2010-11-22 09:30:00,25.0,25.14,24.9,25.12,318300.0,17.9511,18.0516,17.8793,18.0372,318300.0
2010-11-22 10:00:00,25.13,25.17,24.99,25.0,288700.0,18.0444,18.0732,17.9439,17.9511,288700.0
2010-11-22 10:30:00,25.0,25.09,24.98,25.05,218200.0,17.9511,18.0157,17.9367,17.987,218200.0
2010-11-22 11:00:00,25.04,25.09,24.99,25.08,114600.0,17.9798,18.0157,17.9439,18.0085,114600.0
2010-11-22 11:30:00,25.09,25.16,25.07,25.13,89600.0,18.0157,18.066,18.0013,18.0444,89600.0
2010-11-22 12:00:00,25.12,25.14,24.99,24.99,198500.0,18.0372,18.0516,17.9439,17.9439,198500.0
2010-11-22 12:30:00,24.99,25.03,24.98,25.02,273000.0,17.9439,17.9726,17.9367,17.9654,273000.0
2010-11-22 13:00:00,25.02,25.05,24.99,25.01,115200.0,17.9654,17.987,17.9439,17.9583,115200.0
2010-11-22 13:30:00,25.01,25.13,25.01,25.1,126100.0,17.9583,18.0444,17.9583,18.0229,126100.0
2010-11-22 14:00:00,25.11,25.16,25.08,25.08,136600.0,18.0301,18.066,18.0085,18.0085,136600.0
2010-11-22 14:30:00,25.08,25.21,25.07,25.18,191800.0,18.0085,18.1019,18.0013,18.0803,191800.0
2010-11-22 15:00:00,25.19,25.21,25.15,25.16,183900.0,18.0875,18.1019,18.0588,18.066,183900.0
2010-11-22 15:30:00,25.16,25.29,25.14,25.18,583600.0,18.066,18.1593,18.0516,18.0803,583600.0
2010-11-23 09:30:00,24.97,25.1,24.87,24.96,492200.0,17.9295,18.0229,17.8577,17.9224,492200.0
2010-11-23 10:00:00,24.96,25.17,24.92,25.12,418100.0,17.9224,18.0732,17.8936,18.0372,418100.0
2010-11-23 10:30:00,25.12,25.2,25.08,25.09,166300.0,18.0372,18.0947,18.0085,18.0157,166300.0
2010-11-23 11:00:00,25.09,25.1,25.02,25.04,436400.0,18.0157,18.0229,17.9654,17.9798,436400.0
2010-11-23 11:30:00,25.04,25.08,25.02,25.06,162600.0,17.9798,18.0085,17.9654,17.9942,162600.0
2010-11-23 12:00:00,25.06,25.06,24.99,25.04,125700.0,17.9942,17.9942,17.9439,17.9798,125700.0
2010-11-23 12:30:00,25.04,25.07,24.99,25.06,134200.0,17.9798,18.0013,17.9439,17.9942,134200.0
2010-11-23 13:00:00,25.05,25.11,25.01,25.11,157300.0,17.987,18.0301,17.9583,18.0301,157300.0
2010-11-23 13:30:00,25.11,25.12,25.05,25.07,109900.0,18.0301,18.0372,17.987,18.0013,109900.0
2010-11-23 14:00:00,25.08,25.16,25.07,25.15,195000.0,18.0085,18.066,18.0013,18.0588,195000.0
2010-11-23 14:30:00,25.15,25.22,25.14,25.2,188100.0,18.0588,18.1091,18.0516,18.0947,188100.0
2010-11-23 15:00:00,25.19,25.28,25.19,25.26,394000.0,18.0875,18.1521,18.0875,18.1378,394000.0
2010-11-23 15:30:00,25.25,25.35,25.23,25.26,978000.0,18.1306,18.2024,18.1162,18.1378,978000.0
2010-11-24 09:30:00,25.41,25.98,25.36,25.8,1036500.0,18.2455,18.6548,18.2096,18.5255,1036500.0
2010-11-24 10:00:00,25.78,25.82,25.66,25.76,741300.0,18.5112,18.5399,18.425,18.4968,741300.0
2010-11-24 10:30:00,25.75,25.78,25.64,25.67,343100.0,18.4896,18.5112,18.4106,18.4322,343100.0
2010-11-24 11:00:00,25.66,25.7,25.62,25.66,175500.0,18.425,18.4537,18.3963,18.425,175500.0
2010-11-24 11:30:00,25.67,25.71,25.66,25.7,152100.0,18.4322,18.4609,18.425,18.4537,152100.0
2010-11-24 12:00:00,25.7,25.76,25.7,25.74,248100.0,18.4537,18.4968,18.4537,18.4824,248100.0
2010-11-24 12:30:00,25.75,25.77,25.69,25.7,217300.0,18.4896,18.504,18.4465,18.4537,217300.0
2010-11-24 13:00:00,25.7,25.77,25.69,25.75,214400.0,18.4537,18.504,18.4465,18.4896,214400.0
2010-11-24 13:30:00,25.75,25.75,25.67,25.67,174000.0,18.4896,18.4896,18.4322,18.4322,174000.0
2010-11-24 14:00:00,25.67,25.72,25.67,25.71,191300.0,18.4322,18.4681,18.4322,18.4609,191300.0
2010-11-24 14:30:00,25.71,25.72,25.56,25.57,202500.0,18.4609,18.4681,18.3532,18.3604,202500.0
2010-11-24 15:00:00,25.56,25.6,25.5,25.53,480800.0,18.3532,18.3819,18.3101,18.3316,480800.0
2010-11-24 15:30:00,25.52,25.54,25.45,25.45,1111900.0,18.3245,18.3388,18.2742,18.2742,1111900.0
2010-11-26 09:30:00,25.42,25.7,25.29,25.7,509200.0,18.2527,18.4537,18.1593,18.4537,509200.0
2010-11-26 10:00:00,25.71,25.77,25.67,25.7,475500.0,18.4609,18.504,18.4322,18.4537,475500.0
2010-11-26 10:30:00,25.69,25.72,25.66,25.7,230600.0,18.4465,18.4681,18.425,18.4537,230600.0
2010-11-26 11:00:00,25.7,25.75,25.69,25.71,160800.0,18.4537,18.4896,18.4465,18.4609,160800.0
2010-11-26 11:30:00,25.72,25.86,25.71,25.86,264100.0,18.4681,18.5686,18.4609,18.5686,264100.0
2010-11-26 12:00:00,25.85,25.9,25.78,25.88,373400.0,18.5614,18.5973,18.5112,18.583,373400.0
2010-11-26 12:30:00,25.88,25.91,25.74,25.76,401000.0,18.583,18.6045,18.4824,18.4968,401000.0
2010-11-29 09:30:00,25.42,25.86,25.41,25.49,980800.0,18.2527,18.5686,18.2455,18.3029,980800.0
2010-11-29 10:00:00,25.49,25.5,25.4,25.4,442100.0,18.3029,18.3101,18.2383,18.2383,442100.0
2010-11-29 10:30:00,25.41,25.66,25.41,25.55,389400.0,18.2455,18.425,18.2455,18.346,389400.0
2010-11-29 11:00:00,25.55,25.71,25.51,25.64,298000.0,18.346,18.4609,18.3173,18.4106,298000.0
2010-11-29 11:30:00,25.64,25.64,25.51,25.53,191800.0,18.4106,18.4106,18.3173,18.3316,191800.0
2010-11-29 12:00:00,25.52,25.64,25.52,25.61,124000.0,18.3245,18.4106,18.3245,18.3891,124000.0
2010-11-29 12:30:00,25.6,25.68,25.56,25.56,220200.0,18.3819,18.4394,18.3532,18.3532,220200.0
2010-11-29 13:00:00,25.56,25.57,25.51,25.54,76700.0,18.3532,18.3604,18.3173,18.3388,76700.0
2010-11-29 13:30:00,25.54,25.64,25.52,25.59,170700.0,18.3388,18.4106,18.3245,18.3747,170700.0
2010-11-29 14:00:00,25.59,25.69,25.59,25.67,78000.0,18.3747,18.4465,18.3747,18.4322,78000.0
2010-11-29 14:30:00,25.67,25.83,25.67,25.79,359600.0,18.4322,18.5471,18.4322,18.5183,359600.0
2010-11-29 15:00:00,25.8,25.84,25.74,25.8,462900.0,18.5255,18.5542,18.4824,18.5255,462900.0
2010-11-29 15:30:00,25.79,25.86,25.68,25.69,753300.0,18.5183,18.5686,18.4394,18.4465,753300.0
2010-11-30 09:30:00,25.47,25.97,25.46,25.92,639800.0,18.2886,18.6476,18.2814,18.6117,639800.0
2010-11-30 10:00:00,25.92,26.05,25.77,25.99,429800.0,18.6117,18.705,18.504,18.6619,429800.0
2010-11-30 10:30:00,26.0,26.02,25.9,26.0,351400.0,18.6691,18.6835,18.5973,18.6691,351400.0
2010-11-30 11:00:00,25.99,26.01,25.81,25.83,432900.0,18.6619,18.6763,18.5327,18.5471,432900.0
2010-11-30 11:30:00,25.83,25.9,25.74,25.85,344000.0,18.5471,18.5973,18.4824,18.5614,344000.0
2010-11-30 12:00:00,25.85,25.9,25.79,25.84,384400.0,18.5614,18.5973,18.5183,18.5542,384400.0
2010-11-30 12:30:00,25.84,25.95,25.79,25.94,315100.0,18.5542,18.6332,18.5183,18.626,315100.0
2010-11-30 13:00:00,25.94,26.05,25.89,25.98,236100.0,18.626,18.705,18.5901,18.6548,236100.0
2010-11-30 13:30:00,25.99,26.02,25.94,26.02,221200.0,18.6619,18.6835,18.626,18.6835,221200.0
2010-11-30 14:00:00,26.01,26.03,25.85,25.87,448700.0,18.6763,18.6907,18.5614,18.5758,448700.0
2010-11-30 14:30:00,25.88,26.02,25.86,25.95,391500.0,18.583,18.6835,18.5686,18.6332,391500.0
2010-11-30 15:00:00,25.94,26.01,25.9,25.98,1036400.0,18.626,18.6763,18.5973,18.6548,1036400.0
2010-11-30 15:30:00,25.98,26.01,25.84,25.84,990800.0,18.6548,18.6763,18.5542,18.5542,990800.0
2010-12-01 09:30:00,25.44,26.0,25.36,25.94,976800.0,18.8588,19.2739,18.7995,19.2295,976800.0
2010-12-01 10:00:00,25.95,25.96,25.63,25.66,437900.0,19.2369,19.2443,18.9997,19.0219,437900.0
2010-12-01 10:30:00,25.66,25.79,25.66,25.68,396900.0,19.0219,19.1183,19.0219,19.0367,396900.0
2010-12-01 11:00:00,25.68,25.68,25.5,25.52,397700.0,19.0367,19.0367,18.9033,18.9181,397700.0
2010-12-01 11:30:00,25.52,25.68,25.51,25.63,467900.0,18.9181,19.0367,18.9107,18.9997,467900.0
2010-12-01 12:00:00,25.64,25.66,25.6,25.64,245100.0,19.0071,19.0219,18.9774,19.0071,245100.0
2010-12-01 12:30:00,25.65,25.67,25.58,25.67,394400.0,19.0145,19.0293,18.9626,19.0293,394400.0
2010-12-01 13:00:00,25.67,25.77,25.67,25.69,270300.0,19.0293,19.1034,19.0293,19.0441,270300.0
2010-12-01 13:30:00,25.69,25.75,25.6,25.61,216000.0,19.0441,19.0886,18.9774,18.9848,216000.0
2010-12-01 14:00:00,25.61,25.76,25.61,25.73,215200.0,18.9848,19.096,18.9848,19.0738,215200.0
2010-12-01 14:30:00,25.73,25.79,25.68,25.75,245200.0,19.0738,19.1183,19.0367,19.0886,245200.0
2010-12-01 15:00:00,25.76,25.76,25.67,25.72,308800.0,19.096,19.096,19.0293,19.0664,308800.0
2010-12-01 15:30:00,25.73,25.73,25.61,25.61,568600.0,19.0738,19.0738,18.9848,18.9848,568600.0
2010-12-02 09:30:00,25.55,25.71,25.47,25.55,555100.0,18.9404,19.059,18.881,18.9404,555100.0
2010-12-02 10:00:00,25.55,25.71,25.55,25.6,507500.0,18.9404,19.059,18.9404,18.9774,507500.0
2010-12-02 10:30:00,25.6,25.63,25.5,25.6,314800.0,18.9774,18.9997,18.9033,18.9774,314800.0
2010-12-02 11:00:00,25.6,25.63,25.49,25.57,475100.0,18.9774,18.9997,18.8959,18.9552,475100.0
2010-12-02 11:30:00,25.57,25.67,25.56,25.66,230500.0,18.9552,19.0293,18.9478,19.0219,230500.0
2010-12-02 12:00:00,25.67,25.78,25.66,25.77,194000.0,19.0293,19.1109,19.0219,19.1034,194000.0
2010-12-02 12:30:00,25.77,25.82,25.75,25.76,130100.0,19.1034,19.1405,19.0886,19.096,130100.0
2010-12-02 13:00:00,25.76,25.76,25.67,25.69,196000.0,19.096,19.096,19.0293,19.0441,196000.0
2010-12-02 13:30:00,25.7,25.7,25.61,25.62,237500.0,19.0516,19.0516,18.9848,18.9922,237500.0
2010-12-02 14:00:00,25.62,25.68,25.62,25.67,279600.0,18.9922,19.0367,18.9922,19.0293,279600.0
2010-12-02 14:30:00,25.67,25.67,25.6,25.64,191400.0,19.0293,19.0293,18.9774,19.0071,191400.0
2010-12-02 15:00:00,25.65,25.65,25.57,25.59,417800.0,19.0145,19.0145,18.9552,18.97,417800.0
2010-12-02 15:30:00,25.59,25.62,25.54,25.57,713300.0,18.97,18.9922,18.9329,18.9552,713300.0
2010-12-03 09:30:00,25.55,25.77,25.51,25.69,477300.0,18.9404,19.1034,18.9107,19.0441,477300.0
2010-12-03 10:00:00,25.7,25.81,25.6,25.77,435500.0,19.0516,19.1331,18.9774,19.1034,435500.0
2010-12-03 10:30:00,25.77,25.85,25.77,25.83,225200.0,19.1034,19.1627,19.1034,19.1479,225200.0
2010-12-03 11:00:00,25.84,25.85,25.72,25.73,197400.0,19.1553,19.1627,19.0664,19.0738,197400.0
2010-12-03 11:30:00,25.74,25.85,25.71,25.82,214600.0,19.0812,19.1627,19.059,19.1405,214600.0
2010-12-03 12:00:00,25.82,25.9,25.82,25.89,148800.0,19.1405,19.1998,19.1405,19.1924,148800.0
2010-12-03 12:30:00,25.89,25.94,25.87,25.92,139400.0,19.1924,19.2295,19.1776,19.2146,139400.0
2010-12-03 13:00:00,25.92,25.94,25.85,25.93,127600.0,19.2146,19.2295,19.1627,19.2221,127600.0
2010-12-03 13:30:00,25.93,25.95,25.85,25.95,102000.0,19.2221,19.2369,19.1627,19.2369,102000.0
2010-12-03 14:00:00,25.95,25.97,25.91,25.95,141300.0,19.2369,19.2517,19.2072,19.2369,141300.0
2010-12-03 14:30:00,25.95,26.0,25.93,26.0,167900.0,19.2369,19.2739,19.2221,19.2739,167900.0
2010-12-03 15:00:00,26.0,26.04,25.94,26.04,422400.0,19.2739,19.3036,19.2295,19.3036,422400.0
2010-12-03 15:30:00,26.04,26.07,25.99,26.02,673900.0,19.3036,19.3258,19.2665,19.2888,673900.0
2010-12-06 09:30:00,26.07,26.07,25.86,25.89,320200.0,19.3258,19.3258,19.1702,19.1924,320200.0
2010-12-06 10:00:00,25.9,25.91,25.82,25.86,209700.0,19.1998,19.2072,19.1405,19.1702,209700.0
2010-12-06 10:30:00,25.86,25.91,25.77,25.8,215500.0,19.1702,19.2072,19.1034,19.1257,215500.0
2010-12-06 11:00:00,25.81,25.84,25.75,25.8,230000.0,19.1331,19.1553,19.0886,19.1257,230000.0
2010-12-06 11:30:00,25.81,25.96,25.81,25.96,178100.0,19.1331,19.2443,19.1331,19.2443,178100.0
2010-12-06 12:00:00,25.96,25.98,25.94,25.96,61400.0,19.2443,19.2591,19.2295,19.2443,61400.0
2010-12-06 12:30:00,25.97,26.02,25.96,25.98,47900.0,19.2517,19.2888,19.2443,19.2591,47900.0
2010-12-06 13:00:00,25.99,26.01,25.92,25.94,110600.0,19.2665,19.2814,19.2146,19.2295,110600.0
2010-12-06 13:30:00,25.94,25.96,25.92,25.92,120200.0,19.2295,19.2443,19.2146,19.2146,120200.0
2010-12-06 14:00:00,25.93,25.93,25.79,25.8,288700.0,19.2221,19.2221,19.1183,19.1257,288700.0
2010-12-06 14:30:00,25.8,25.89,25.79,25.84,213300.0,19.1257,19.1924,19.1183,19.1553,213300.0
2010-12-06 15:00:00,25.84,25.85,25.78,25.78,272700.0,19.1553,19.1627,19.1109,19.1109,272700.0
2010-12-06 15:30:00,25.79,25.81,25.73,25.73,597500.0,19.1183,19.1331,19.0738,19.0738,597500.0
2010-12-07 09:30:00,25.95,26.12,25.86,25.86,495100.0,19.2369,19.3629,19.1702,19.1702,495100.0
2010-12-07 10:00:00,25.86,25.95,25.83,25.9,280000.0,19.1702,19.2369,19.1479,19.1998,280000.0
2010-12-07 10:30:00,25.9,25.99,25.87,25.91,351100.0,19.1998,19.2665,19.1776,19.2072,351100.0
2010-12-07 11:00:00,25.91,25.93,25.79,25.83,202000.0,19.2072,19.2221,19.1183,19.1479,202000.0
2010-12-07 11:30:00,25.83,25.89,25.82,25.82,150900.0,19.1479,19.1924,19.1405,19.1405,150900.0
2010-12-07 12:00:00,25.82,25.85,25.78,25.83,126900.0,19.1405,19.1627,19.1109,19.1479,126900.0
2010-12-07 12:30:00,25.82,25.85,25.82,25.85,89200.0,19.1405,19.1627,19.1405,19.1627,89200.0
2010-12-07 13:00:00,25.86,25.9,25.83,25.89,88700.0,19.1702,19.1998,19.1479,19.1924,88700.0
2010-12-07 13:30:00,25.9,25.91,25.84,25.84,122100.0,19.1998,19.2072,19.1553,19.1553,122100.0
2010-12-07 14:00:00,25.83,25.85,25.8,25.85,155600.0,19.1479,19.1627,19.1257,19.1627,155600.0
2010-12-07 14:30:00,25.84,25.91,25.73,25.75,333800.0,19.1553,19.2072,19.0738,19.0886,333800.0
2010-12-07 15:00:00,25.74,25.8,25.66,25.68,296200.0,19.0812,19.1257,19.0219,19.0367,296200.0
2010-12-07 15:30:00,25.69,25.72,25.59,25.65,571500.0,19.0441,19.0664,18.97,19.0145,571500.0
2010-12-08 09:30:00,25.67,25.79,25.59,25.65,235600.0,19.0293,19.1183,18.97,19.0145,235600.0
2010-12-08 10:00:00,25.64,25.65,25.49,25.63,461500.0,19.0071,19.0145,18.8959,18.9997,461500.0
2010-12-08 10:30:00,25.63,25.64,25.49,25.63,245900.0,18.9997,19.0071,18.8959,18.9997,245900.0
2010-12-08 11:00:00,25.62,25.69,25.55,25.65,168000.0,18.9922,19.0441,18.9404,19.0145,168000.0
2010-12-08 11:30:00,25.64,25.66,25.55,25.64,127800.0,19.0071,19.0219,18.9404,19.0071,127800.0
2010-12-08 12:00:00,25.64,25.71,25.6,25.63,176000.0,19.0071,19.059,18.9774,18.9997,176000.0
2010-12-08 12:30:00,25.63,25.67,25.59,25.6,157200.0,18.9997,19.0293,18.97,18.9774,157200.0
2010-12-08 13:00:00,25.59,25.7,25.59,25.6,126300.0,18.97,19.0516,18.97,18.9774,126300.0
2010-12-08 13:30:00,25.6,25.7,25.59,25.6,112400.0,18.9774,19.0516,18.97,18.9774,112400.0
2010-12-08 14:00:00,25.59,25.62,25.54,25.54,153800.0,18.97,18.9922,18.9329,18.9329,153800.0
2010-12-08 14:30:00,25.54,25.63,25.54,25.57,143200.0,18.9329,18.9997,18.9329,18.9552,143200.0
2010-12-08 15:00:00,25.58,25.61,25.51,25.52,196900.0,18.9626,18.9848,18.9107,18.9181,196900.0
2010-12-08 15:30:00,25.53,25.59,25.51,25.56,438700.0,18.9255,18.97,18.9107,18.9478,438700.0
2010-12-09 09:30:00,25.65,25.74,25.49,25.6,201000.0,19.0145,19.0812,18.8959,18.9774,201000.0
2010-12-09 10:00:00,25.6,25.62,25.4,25.46,263600.0,18.9774,18.9922,18.8292,18.8736,263600.0
2010-12-09 10:30:00,25.47,25.51,25.33,25.34,323100.0,18.881,18.9107,18.7773,18.7847,323100.0
2010-12-09 11:00:00,25.35,25.46,25.34,25.44,137900.0,18.7921,18.8736,18.7847,18.8588,137900.0
2010-12-09 11:30:00,25.44,25.47,25.31,25.41,200000.0,18.8588,18.881,18.7624,18.8366,200000.0
2010-12-09 12:00:00,25.41,25.47,25.41,25.46,93700.0,18.8366,18.881,18.8366,18.8736,93700.0
2010-12-09 12:30:00,25.46,25.55,25.44,25.53,197500.0,18.8736,18.9404,18.8588,18.9255,197500.0
2010-12-09 13:00:00,25.52,25.53,25.45,25.46,155400.0,18.9181,18.9255,18.8662,18.8736,155400.0
2010-12-09 13:30:00,25.47,25.47,25.39,25.41,135400.0,18.881,18.881,18.8217,18.8366,135400.0
2010-12-09 14:00:00,25.41,25.42,25.32,25.33,175600.0,18.8366,18.844,18.7699,18.7773,175600.0
2010-12-09 14:30:00,25.33,25.33,25.26,25.33,230200.0,18.7773,18.7773,18.7254,18.7773,230200.0
2010-12-09 15:00:00,25.33,25.44,25.32,25.4,187300.0,18.7773,18.8588,18.7699,18.8292,187300.0
2010-12-09 15:30:00,25.4,25.49,25.38,25.47,495500.0,18.8292,18.8959,18.8143,18.881,495500.0
2010-12-10 09:30:00,25.53,25.78,25.43,25.64,369700.0,18.9255,19.1109,18.8514,19.0071,369700.0
2010-12-10 10:00:00,25.64,25.66,25.45,25.49,223600.0,19.0071,19.0219,18.8662,18.8959,223600.0
2010-12-10 10:30:00,25.49,25.5,25.36,25.39,184300.0,18.8959,18.9033,18.7995,18.8217,184300.0
2010-12-10 11:00:00,25.39,25.44,25.29,25.29,145400.0,18.8217,18.8588,18.7476,18.7476,145400.0
2010-12-10 11:30:00,25.28,25.43,25.26,25.43,124400.0,18.7402,18.8514,18.7254,18.8514,124400.0
2010-12-10 12:00:00,25.42,25.43,25.33,25.37,204200.0,18.844,18.8514,18.7773,18.8069,204200.0
2010-12-10 12:30:00,25.37,25.49,25.36,25.48,122700.0,18.8069,18.8959,18.7995,18.8885,122700.0
2010-12-10 13:00:00,25.47,25.51,25.43,25.43,103000.0,18.881,18.9107,18.8514,18.8514,103000.0
2010-12-10 13:30:00,25.43,25.5,25.43,25.49,62600.0,18.8514,18.9033,18.8514,18.8959,62600.0
2010-12-10 14:00:00,25.5,25.5,25.45,25.45,67800.0,18.9033,18.9033,18.8662,18.8662,67800.0
2010-12-10 14:30:00,25.45,25.46,25.43,25.44,90200.0,18.8662,18.8736,18.8514,18.8588,90200.0
2010-12-10 15:00:00,25.44,25.46,25.41,25.46,139600.0,18.8588,18.8736,18.8366,18.8736,139600.0
2010-12-10 15:30:00,25.45,25.5,25.44,25.46,511200.0,18.8662,18.9033,18.8588,18.8736,511200.0
2010-12-13 09:30:00,26.24,26.25,25.56,25.56,706300.0,19.4519,19.4593,18.9478,18.9478,706300.0
2010-12-13 10:00:00,25.56,25.65,25.53,25.6,284800.0,18.9478,19.0145,18.9255,18.9774,284800.0
2010-12-13 10:30:00,25.6,25.61,25.5,25.61,232900.0,18.9774,18.9848,18.9033,18.9848,232900.0
2010-12-13 11:00:00,25.6,25.61,25.5,25.51,180200.0,18.9774,18.9848,18.9033,18.9107,180200.0
2010-12-13 11:30:00,25.5,25.52,25.48,25.48,121200.0,18.9033,18.9181,18.8885,18.8885,121200.0
2010-12-13 12:00:00,25.49,25.52,25.48,25.52,121300.0,18.8959,18.9181,18.8885,18.9181,121300.0
2010-12-13 12:30:00,25.52,25.56,25.51,25.54,202100.0,18.9181,18.9478,18.9107,18.9329,202100.0
2010-12-13 13:00:00,25.54,25.56,25.52,25.52,145200.0,18.9329,18.9478,18.9181,18.9181,145200.0
2010-12-13 13:30:00,25.52,25.52,25.44,25.51,132500.0,18.9181,18.9181,18.8588,18.9107,132500.0
2010-12-13 14:00:00,25.5,25.51,25.44,25.45,105400.0,18.9033,18.9107,18.8588,18.8662,105400.0
2010-12-13 14:30:00,25.45,25.45,25.39,25.39,136000.0,18.8662,18.8662,18.8217,18.8217,136000.0
2010-12-13 15:00:00,25.4,25.42,25.34,25.38,255100.0,18.8292,18.844,18.7847,18.8143,255100.0
2010-12-13 15:30:00,25.38,25.43,25.34,25.4,529200.0,18.8143,18.8514,18.7847,18.8292,529200.0
2010-12-14 09:30:00,25.54,25.58,25.4,25.45,412400.0,18.9329,18.9626,18.8292,18.8662,412400.0
2010-12-14 10:00:00,25.45,25.52,25.42,25.49,144500.0,18.8662,18.9181,18.844,18.8959,144500.0
2010-12-14 10:30:00,25.49,25.61,25.48,25.49,199600.0,18.8959,18.9848,18.8885,18.8959,199600.0
2010-12-14 11:00:00,25.49,25.49,25.4,25.46,154100.0,18.8959,18.8959,18.8292,18.8736,154100.0
2010-12-14 11:30:00,25.46,25.51,25.4,25.42,284000.0,18.8736,18.9107,18.8292,18.844,284000.0
2010-12-14 12:00:00,25.41,25.46,25.41,25.45,91200.0,18.8366,18.8736,18.8366,18.8662,91200.0
2010-12-14 12:30:00,25.45,25.48,25.44,25.46,79200.0,18.8662,18.8885,18.8588,18.8736,79200.0
2010-12-14 13:00:00,25.45,25.46,25.43,25.44,63500.0,18.8662,18.8736,18.8514,18.8588,63500.0
2010-12-14 13:30:00,25.44,25.48,25.43,25.48,93200.0,18.8588,18.8885,18.8514,18.8885,93200.0
2010-12-14 14:00:00,25.48,25.5,25.42,25.43,162100.0,18.8885,18.9033,18.844,18.8514,162100.0
2010-12-14 14:30:00,25.43,25.48,25.38,25.45,152600.0,18.8514,18.8885,18.8143,18.8662,152600.0
2010-12-14 15:00:00,25.45,25.45,25.33,25.36,246500.0,18.8662,18.8662,18.7773,18.7995,246500.0
2010-12-14 15:30:00,25.37,25.46,25.32,25.46,584100.0,18.8069,18.8736,18.7699,18.8736,584100.0
2010-12-15 09:30:00,25.48,25.52,25.27,25.31,302700.0,18.8885,18.9181,18.7328,18.7624,302700.0
2010-12-15 10:00:00,25.3,25.44,25.3,25.42,169500.0,18.755,18.8588,18.755,18.844,169500.0
2010-12-15 10:30:00,25.42,25.48,25.34,25.34,211400.0,18.844,18.8885,18.7847,18.7847,211400.0
2010-12-15 11:00:00,25.34,25.4,25.3,25.33,128300.0,18.7847,18.8292,18.755,18.7773,128300.0
2010-12-15 11:30:00,25.32,25.33,25.25,25.33,98400.0,18.7699,18.7773,18.718,18.7773,98400.0
2010-12-15 12:00:00,25.32,25.37,25.3,25.31,200800.0,18.7699,18.8069,18.755,18.7624,200800.0
2010-12-15 12:30:00,25.32,25.35,25.22,25.22,126600.0,18.7699,18.7921,18.6957,18.6957,126600.0
2010-12-15 13:00:00,25.23,25.24,25.19,25.23,134900.0,18.7031,18.7105,18.6735,18.7031,134900.0
2010-12-15 13:30:00,25.22,25.28,25.2,25.28,70600.0,18.6957,18.7402,18.6809,18.7402,70600.0
2010-12-15 14:00:00,25.27,25.31,25.21,25.22,99200.0,18.7328,18.7624,18.6883,18.6957,99200.0
2010-12-15 14:30:00,25.21,25.23,25.14,25.16,191600.0,18.6883,18.7031,18.6364,18.6512,191600.0
2010-12-15 15:00:00,25.15,25.3,25.15,25.27,234400.0,18.6438,18.755,18.6438,18.7328,234400.0
2010-12-15 15:30:00,25.27,25.36,25.23,25.28,451300.0,18.7328,18.7995,18.7031,18.7402,451300.0
2010-12-16 09:30:00,25.4,25.4,25.1,25.12,396000.0,18.8292,18.8292,18.6068,18.6216,396000.0
2010-12-16 10:00:00,25.12,25.22,25.04,25.15,443300.0,18.6216,18.6957,18.5623,18.6438,443300.0
2010-12-16 10:30:00,25.15,25.17,25.09,25.15,227600.0,18.6438,18.6587,18.5994,18.6438,227600.0
2010-12-16 11:00:00,25.14,25.37,25.09,25.35,302700.0,18.6364,18.8069,18.5994,18.7921,302700.0
2010-12-16 11:30:00,25.35,25.38,25.28,25.36,229700.0,18.7921,18.8143,18.7402,18.7995,229700.0
2010-12-16 12:00:00,25.35,25.39,25.28,25.28,134400.0,18.7921,18.8217,18.7402,18.7402,134400.0
2010-12-16 12:30:00,25.27,25.42,25.27,25.41,80100.0,18.7328,18.844,18.7328,18.8366,80100.0
2010-12-16 13:00:00,25.41,25.43,25.33,25.42,114500.0,18.8366,18.8514,18.7773,18.844,114500.0
2010-12-16 13:30:00,25.42,25.48,25.38,25.42,106400.0,18.844,18.8885,18.8143,18.844,106400.0
2010-12-16 14:00:00,25.42,25.5,25.42,25.44,113000.0,18.844,18.9033,18.844,18.8588,113000.0
2010-12-16 14:30:00,25.44,25.44,25.35,25.36,116800.0,18.8588,18.8588,18.7921,18.7995,116800.0
2010-12-16 15:00:00,25.36,25.44,25.35,25.39,156300.0,18.7995,18.8588,18.7921,18.8217,156300.0
2010-12-16 15:30:00,25.39,25.45,25.35,25.36,373900.0,18.8217,18.8662,18.7921,18.7995,373900.0
2010-12-17 09:30:00,25.37,25.42,25.15,25.31,1610900.0,18.8069,18.844,18.6438,18.7624,1610900.0
2010-12-17 10:00:00,25.31,25.33,25.24,25.3,163700.0,18.7624,18.7773,18.7105,18.755,163700.0
2010-12-17 10:30:00,25.29,25.31,25.19,25.31,248000.0,18.7476,18.7624,18.6735,18.7624,248000.0
2010-12-17 11:00:00,25.3,25.42,25.3,25.41,138000.0,18.755,18.844,18.755,18.8366,138000.0
2010-12-17 11:30:00,25.4,25.47,25.4,25.46,122300.0,18.8292,18.881,18.8292,18.8736,122300.0
2010-12-17 12:00:00,25.46,25.46,25.41,25.42,75500.0,18.8736,18.8736,18.8366,18.844,75500.0
2010-12-17 12:30:00,25.41,25.45,25.4,25.45,76700.0,18.8366,18.8662,18.8292,18.8662,76700.0
2010-12-17 13:00:00,25.44,25.53,25.44,25.52,86600.0,18.8588,18.9255,18.8588,18.9181,86600.0
2010-12-17 13:30:00,25.52,25.61,25.52,25.61,123700.0,18.9181,18.9848,18.9181,18.9848,123700.0
2010-12-17 14:00:00,25.61,25.65,25.6,25.64,132400.0,18.9848,19.0145,18.9774,19.0071,132400.0
2010-12-17 14:30:00,25.64,25.71,25.63,25.7,236300.0,19.0071,19.059,18.9997,19.0516,236300.0
2010-12-17 15:00:00,25.7,25.72,25.66,25.71,350400.0,19.0516,19.0664,19.0219,19.059,350400.0
2010-12-17 15:30:00,25.72,25.72,25.62,25.68,594000.0,19.0664,19.0664,18.9922,19.0367,594000.0
2010-12-20 09:30:00,25.66,25.77,25.54,25.7,197900.0,19.0219,19.1034,18.9329,19.0516,197900.0
2010-12-20 10:00:00,25.71,25.75,25.51,25.55,298800.0,19.059,19.0886,18.9107,18.9404,298800.0
2010-12-20 10:30:00,25.56,25.71,25.55,25.62,302400.0,18.9478,19.059,18.9404,18.9922,302400.0
2010-12-20 11:00:00,25.61,25.63,25.59,25.61,128800.0,18.9848,18.9997,18.97,18.9848,128800.0
2010-12-20 11:30:00,25.62,25.65,25.58,25.61,167200.0,18.9922,19.0145,18.9626,18.9848,167200.0
2010-12-20 12:00:00,25.61,25.71,25.58,25.66,159900.0,18.9848,19.059,18.9626,19.0219,159900.0
2010-12-20 12:30:00,25.65,25.75,25.63,25.72,92300.0,19.0145,19.0886,18.9997,19.0664,92300.0
2010-12-20 13:00:00,25.72,25.78,25.72,25.75,125900.0,19.0664,19.1109,19.0664,19.0886,125900.0
2010-12-20 13:30:00,25.75,25.76,25.64,25.65,164400.0,19.0886,19.096,19.0071,19.0145,164400.0
2010-12-20 14:00:00,25.64,25.8,25.64,25.75,164200.0,19.0071,19.1257,19.0071,19.0886,164200.0
2010-12-20 14:30:00,25.75,25.78,25.71,25.71,210200.0,19.0886,19.1109,19.059,19.059,210200.0
2010-12-20 15:00:00,25.71,25.74,25.65,25.69,451300.0,19.059,19.0812,19.0145,19.0441,451300.0
2010-12-20 15:30:00,25.69,25.77,25.62,25.66,590600.0,19.0441,19.1034,18.9922,19.0219,590600.0
2010-12-21 09:30:00,25.71,25.82,25.62,25.79,381800.0,19.059,19.1405,18.9922,19.1183,381800.0
2010-12-21 10:00:00,25.78,25.88,25.76,25.83,218000.0,19.1109,19.185,19.096,19.1479,218000.0
2010-12-21 10:30:00,25.83,25.92,25.81,25.9,290200.0,19.1479,19.2146,19.1331,19.1998,290200.0
2010-12-21 11:00:00,25.91,25.93,25.9,25.93,245000.0,19.2072,19.2221,19.1998,19.2221,245000.0
2010-12-21 11:30:00,25.92,25.98,25.92,25.95,194900.0,19.2146,19.2591,19.2146,19.2369,194900.0
2010-12-21 12:00:00,25.96,26.01,25.95,25.95,245600.0,19.2443,19.2814,19.2369,19.2369,245600.0
2010-12-21 12:30:00,25.95,25.99,25.94,25.94,84100.0,19.2369,19.2665,19.2295,19.2295,84100.0
2010-12-21 13:00:00,25.95,25.96,25.94,25.95,89400.0,19.2369,19.2443,19.2295,19.2369,89400.0
2010-12-21 13:30:00,25.95,25.95,25.94,25.95,68400.0,19.2369,19.2369,19.2295,19.2369,68400.0
2010-12-21 14:00:00,25.94,25.98,25.93,25.95,99900.0,19.2295,19.2591,19.2221,19.2369,99900.0
2010-12-21 14:30:00,25.96,25.96,25.84,25.84,101500.0,19.2443,19.2443,19.1553,19.1553,101500.0
2010-12-21 15:00:00,25.84,25.86,25.83,25.85,128900.0,19.1553,19.1702,19.1479,19.1627,128900.0
2010-12-21 15:30:00,25.85,25.9,25.84,25.88,275400.0,19.1627,19.1998,19.1553,19.185,275400.0
2010-12-22 09:30:00,25.93,26.7,25.91,26.7,1547000.0,19.2221,19.7929,19.2072,19.7929,1547000.0
2010-12-22 10:00:00,26.68,26.69,26.1,26.15,574000.0,19.778,19.7854,19.3481,19.3851,574000.0
2010-12-22 10:30:00,26.15,26.3,26.14,26.28,282000.0,19.3851,19.4963,19.3777,19.4815,282000.0
2010-12-22 11:00:00,26.29,26.32,26.2,26.26,269300.0,19.4889,19.5112,19.4222,19.4667,269300.0
2010-12-22 11:30:00,26.25,26.32,26.25,26.3,269600.0,19.4593,19.5112,19.4593,19.4963,269600.0
2010-12-22 12:00:00,26.3,26.37,26.26,26.36,347500.0,19.4963,19.5482,19.4667,19.5408,347500.0
2010-12-22 12:30:00,26.36,26.43,26.32,26.34,110600.0,19.5408,19.5927,19.5112,19.526,110600.0
2010-12-22 13:00:00,26.33,26.4,26.28,26.38,226500.0,19.5186,19.5705,19.4815,19.5556,226500.0
2010-12-22 13:30:00,26.37,26.42,26.24,26.25,834400.0,19.5482,19.5853,19.4519,19.4593,834400.0
2010-12-22 14:00:00,26.26,26.31,26.25,26.31,204100.0,19.4667,19.5037,19.4593,19.5037,204100.0
2010-12-22 14:30:00,26.31,26.33,26.25,26.3,145100.0,19.5037,19.5186,19.4593,19.4963,145100.0
2010-12-22 15:00:00,26.3,26.33,26.28,26.32,178100.0,19.4963,19.5186,19.4815,19.5112,178100.0
2010-12-22 15:30:00,26.33,26.33,26.2,26.25,525100.0,19.5186,19.5186,19.4222,19.4593,525100.0
2010-12-23 09:30:00,26.29,26.29,26.08,26.1,234000.0,19.4889,19.4889,19.3332,19.3481,234000.0
2010-12-23 10:00:00,26.1,26.1,25.85,25.91,156000.0,19.3481,19.3481,19.1627,19.2072,156000.0
2010-12-23 10:30:00,25.9,25.95,25.85,25.88,102000.0,19.1998,19.2369,19.1627,19.185,102000.0
2010-12-23 11:00:00,25.89,25.93,25.85,25.9,99100.0,19.1924,19.2221,19.1627,19.1998,99100.0
2010-12-23 11:30:00,25.9,25.9,25.83,25.84,66600.0,19.1998,19.1998,19.1479,19.1553,66600.0
2010-12-23 12:00:00,25.84,25.85,25.78,25.82,104100.0,19.1553,19.1627,19.1109,19.1405,104100.0
2010-12-23 12:30:00,25.82,25.86,25.79,25.83,78800.0,19.1405,19.1702,19.1183,19.1479,78800.0
2010-12-23 13:00:00,25.82,25.85,25.81,25.81,54800.0,19.1405,19.1627,19.1331,19.1331,54800.0
2010-12-23 13:30:00,25.82,25.83,25.8,25.8,64000.0,19.1405,19.1479,19.1257,19.1257,64000.0
2010-12-23 14:00:00,25.8,25.82,25.75,25.77,84800.0,19.1257,19.1405,19.0886,19.1034,84800.0
2010-12-23 14:30:00,25.78,25.82,25.78,25.81,65300.0,19.1109,19.1405,19.1109,19.1331,65300.0
2010-12-23 15:00:00,25.81,25.84,25.8,25.84,75600.0,19.1331,19.1553,19.1257,19.1553,75600.0
2010-12-23 15:30:00,25.84,25.88,25.8,25.88,275100.0,19.1553,19.185,19.1257,19.185,275100.0
2010-12-27 09:30:00,25.94,25.94,25.66,25.68,171700.0,19.2295,19.2295,19.0219,19.0367,171700.0
2010-12-27 10:00:00,25.67,25.79,25.61,25.72,106200.0,19.0293,19.1183,18.9848,19.0664,106200.0
2010-12-27 10:30:00,25.71,25.73,25.64,25.68,82300.0,19.059,19.0738,19.0071,19.0367,82300.0
2010-12-27 11:00:00,25.68,25.79,25.68,25.77,50900.0,19.0367,19.1183,19.0367,19.1034,50900.0
2010-12-27 11:30:00,25.77,25.84,25.77,25.84,44800.0,19.1034,19.1553,19.1034,19.1553,44800.0
2010-12-27 12:00:00,25.83,25.85,25.83,25.84,49700.0,19.1479,19.1627,19.1479,19.1553,49700.0
2010-12-27 12:30:00,25.84,25.85,25.8,25.82,52700.0,19.1553,19.1627,19.1257,19.1405,52700.0
2010-12-27 13:00:00,25.81,26.01,25.81,25.99,135000.0,19.1331,19.2814,19.1331,19.2665,135000.0
2010-12-27 13:30:00,25.99,26.03,25.99,26.02,52500.0,19.2665,19.2962,19.2665,19.2888,52500.0
2010-12-27 14:00:00,26.02,26.03,25.91,25.92,67000.0,19.2888,19.2962,19.2072,19.2146,67000.0
2010-12-27 14:30:00,25.92,25.94,25.91,25.91,59900.0,19.2146,19.2295,19.2072,19.2072,59900.0
2010-12-27 15:00:00,25.91,25.95,25.89,25.93,66600.0,19.2072,19.2369,19.1924,19.2221,66600.0
2010-12-27 15:30:00,25.94,25.94,25.88,25.9,167300.0,19.2295,19.2295,19.185,19.1998,167300.0
2010-12-28 09:30:00,25.89,26.03,25.76,25.8,159500.0,19.1924,19.2962,19.096,19.1257,159500.0
2010-12-28 10:00:00,25.79,25.8,25.63,25.68,119600.0,19.1183,19.1257,18.9997,19.0367,119600.0
2010-12-28 10:30:00,25.67,25.67,25.59,25.63,79100.0,19.0293,19.0293,18.97,18.9997,79100.0
2010-12-28 11:00:00,25.63,25.74,25.63,25.66,66700.0,18.9997,19.0812,18.9997,19.0219,66700.0
2010-12-28 11:30:00,25.66,25.67,25.62,25.63,87500.0,19.0219,19.0293,18.9922,18.9997,87500.0
2010-12-28 12:00:00,25.63,25.63,25.56,25.56,144600.0,18.9997,18.9997,18.9478,18.9478,144600.0
2010-12-28 12:30:00,25.56,25.57,25.56,25.56,37400.0,18.9478,18.9552,18.9478,18.9478,37400.0
2010-12-28 13:00:00,25.57,25.57,25.52,25.54,114000.0,18.9552,18.9552,18.9181,18.9329,114000.0
2010-12-28 13:30:00,25.55,25.55,25.51,25.52,69800.0,18.9404,18.9404,18.9107,18.9181,69800.0
2010-12-28 14:00:00,25.52,25.63,25.52,25.63,162100.0,18.9181,18.9997,18.9181,18.9997,162100.0
2010-12-28 14:30:00,25.62,25.63,25.62,25.62,24700.0,18.9922,18.9997,18.9922,18.9922,24700.0
2010-12-28 15:00:00,25.62,25.69,25.62,25.69,102200.0,18.9922,19.0441,18.9922,19.0441,102200.0
2010-12-28 15:30:00,25.68,25.71,25.65,25.69,309300.0,19.0367,19.059,19.0145,19.0441,309300.0
2010-12-29 09:30:00,25.77,25.83,25.61,25.7,199500.0,19.1034,19.1479,18.9848,19.0516,199500.0
2010-12-29 10:00:00,25.71,25.84,25.7,25.78,125000.0,19.059,19.1553,19.0516,19.1109,125000.0
2010-12-29 10:30:00,25.77,25.78,25.68,25.71,105500.0,19.1034,19.1109,19.0367,19.059,105500.0
2010-12-29 11:00:00,25.71,25.73,25.66,25.7,42700.0,19.059,19.0738,19.0219,19.0516,42700.0
2010-12-29 11:30:00,25.7,25.71,25.67,25.69,61100.0,19.0516,19.059,19.0293,19.0441,61100.0
2010-12-29 12:00:00,25.7,25.77,25.7,25.77,23100.0,19.0516,19.1034,19.0516,19.1034,23100.0
2010-12-29 12:30:00,25.76,25.79,25.75,25.75,51700.0,19.096,19.1183,19.0886,19.0886,51700.0
2010-12-29 13:00:00,25.75,25.76,25.72,25.76,44800.0,19.0886,19.096,19.0664,19.096,44800.0
2010-12-29 13:30:00,25.75,25.84,25.75,25.78,84400.0,19.0886,19.1553,19.0886,19.1109,84400.0
2010-12-29 14:00:00,25.78,25.79,25.74,25.75,92600.0,19.1109,19.1183,19.0812,19.0886,92600.0
2010-12-29 14:30:00,25.76,25.77,25.7,25.7,68300.0,19.096,19.1034,19.0516,19.0516,68300.0
2010-12-29 15:00:00,25.7,25.75,25.7,25.71,102700.0,19.0516,19.0886,19.0516,19.059,102700.0
2010-12-29 15:30:00,25.71,25.74,25.67,25.7,217100.0,19.059,19.0812,19.0293,19.0516,217100.0
2010-12-30 09:30:00,25.73,25.85,25.62,25.69,141400.0,19.0738,19.1627,18.9922,19.0441,141400.0
2010-12-30 10:00:00,25.7,25.77,25.68,25.75,90200.0,19.0516,19.1034,19.0367,19.0886,90200.0
2010-12-30 10:30:00,25.75,25.8,25.72,25.78,77300.0,19.0886,19.1257,19.0664,19.1109,77300.0
2010-12-30 11:00:00,25.78,25.78,25.72,25.75,45500.0,19.1109,19.1109,19.0664,19.0886,45500.0
2010-12-30 11:30:00,25.75,25.75,25.69,25.73,59600.0,19.0886,19.0886,19.0441,19.0738,59600.0
2010-12-30 12:00:00,25.72,25.8,25.72,25.8,43200.0,19.0664,19.1257,19.0664,19.1257,43200.0
2010-12-30 12:30:00,25.8,25.85,25.77,25.79,93400.0,19.1257,19.1627,19.1034,19.1183,93400.0
2010-12-30 13:00:00,25.8,25.8,25.78,25.78,50600.0,19.1257,19.1257,19.1109,19.1109,50600.0
2010-12-30 13:30:00,25.78,25.81,25.76,25.76,55500.0,19.1109,19.1331,19.096,19.096,55500.0
2010-12-30 14:00:00,25.77,25.77,25.71,25.72,105000.0,19.1034,19.1034,19.059,19.0664,105000.0
2010-12-30 14:30:00,25.73,25.74,25.64,25.65,183400.0,19.0738,19.0812,19.0071,19.0145,183400.0
2010-12-30 15:00:00,25.65,25.68,25.64,25.65,189800.0,19.0145,19.0367,19.0071,19.0145,189800.0
2010-12-30 15:30:00,25.66,25.67,25.58,25.58,578800.0,19.0219,19.0293,18.9626,18.9626,578800.0
2010-12-31 09:30:00,25.59,25.67,25.44,25.58,205700.0,18.97,19.0293,18.8588,18.9626,205700.0
2010-12-31 10:00:00,25.58,25.6,25.52,25.59,134200.0,18.9626,18.9774,18.9181,18.97,134200.0
2010-12-31 10:30:00,25.59,25.64,25.52,25.63,91200.0,18.97,19.0071,18.9181,18.9997,91200.0
2010-12-31 11:00:00,25.63,25.68,25.62,25.65,109100.0,18.9997,19.0367,18.9922,19.0145,109100.0
2010-12-31 11:30:00,25.64,25.66,25.56,25.58,66400.0,19.0071,19.0219,18.9478,18.9626,66400.0
2010-12-31 12:00:00,25.58,25.59,25.56,25.57,65200.0,18.9626,18.97,18.9478,18.9552,65200.0
2010-12-31 12:30:00,25.57,25.59,25.56,25.59,114900.0,18.9552,18.97,18.9478,18.97,114900.0
2010-12-31 13:00:00,25.59,25.63,25.58,25.62,51200.0,18.97,18.9997,18.9626,18.9922,51200.0
2010-12-31 13:30:00,25.62,25.65,25.61,25.61,74100.0,18.9922,19.0145,18.9848,18.9848,74100.0
2010-12-31 14:00:00,25.62,25.62,25.54,25.55,78600.0,18.9922,18.9922,18.9329,18.9404,78600.0
2010-12-31 14:30:00,25.55,25.58,25.54,25.55,98300.0,18.9404,18.9626,18.9329,18.9404,98300.0
2010-12-31 15:00:00,25.55,25.55,25.49,25.51,181600.0,18.9404,18.9404,18.8959,18.9107,181600.0
2010-12-31 15:30:00,25.5,25.51,25.39,25.43,431600.0,18.9033,18.9107,18.8217,18.8514,431600.0
2011-01-03 09:30:00,25.67,25.87,25.66,25.73,447700.0,19.0293,19.1776,19.0219,19.0738,447700.0
2011-01-03 10:00:00,25.74,25.87,25.7,25.77,433600.0,19.0812,19.1776,19.0516,19.1034,433600.0
2011-01-03 10:30:00,25.78,25.83,25.72,25.72,262900.0,19.1109,19.1479,19.0664,19.0664,262900.0
2011-01-03 11:00:00,25.72,25.73,25.66,25.7,140800.0,19.0664,19.0738,19.0219,19.0516,140800.0
2011-01-03 11:30:00,25.71,25.81,25.69,25.74,159100.0,19.059,19.1331,19.0441,19.0812,159100.0
2011-01-03 12:00:00,25.75,25.8,25.74,25.78,138700.0,19.0886,19.1257,19.0812,19.1109,138700.0
2011-01-03 12:30:00,25.77,25.78,25.7,25.73,84700.0,19.1034,19.1109,19.0516,19.0738,84700.0
2011-01-03 13:00:00,25.74,25.79,25.72,25.77,120100.0,19.0812,19.1183,19.0664,19.1034,120100.0
2011-01-03 13:30:00,25.77,25.78,25.73,25.74,270000.0,19.1034,19.1109,19.0738,19.0812,270000.0
2011-01-03 14:00:00,25.74,25.79,25.72,25.72,198500.0,19.0812,19.1183,19.0664,19.0664,198500.0
2011-01-03 14:30:00,25.72,25.73,25.67,25.71,295000.0,19.0664,19.0738,19.0293,19.059,295000.0
2011-01-03 15:00:00,25.72,25.8,25.72,25.79,375000.0,19.0664,19.1257,19.0664,19.1183,375000.0
2011-01-03 15:30:00,25.79,25.88,25.75,25.77,477600.0,19.1183,19.185,19.0886,19.1034,477600.0
2011-01-04 09:30:00,25.74,25.93,25.56,25.59,368700.0,19.0812,19.2221,18.9478,18.97,368700.0
2011-01-04 10:00:00,25.59,25.63,25.42,25.5,350700.0,18.97,18.9997,18.844,18.9033,350700.0
2011-01-04 10:30:00,25.5,25.52,25.33,25.33,508800.0,18.9033,18.9181,18.7773,18.7773,508800.0
2011-01-04 11:00:00,25.34,25.37,25.2,25.25,456300.0,18.7847,18.8069,18.6809,18.718,456300.0
2011-01-04 11:30:00,25.26,25.32,25.07,25.08,361400.0,18.7254,18.7699,18.5845,18.5919,361400.0
2011-01-04 12:00:00,25.08,25.3,25.08,25.25,455200.0,18.5919,18.755,18.5919,18.718,455200.0
2011-01-04 12:30:00,25.25,25.3,25.2,25.27,178900.0,18.718,18.755,18.6809,18.7328,178900.0
2011-01-04 13:00:00,25.28,25.36,25.28,25.3,163600.0,18.7402,18.7995,18.7402,18.755,163600.0
2011-01-04 13:30:00,25.3,25.33,25.13,25.15,301600.0,18.755,18.7773,18.629,18.6438,301600.0
2011-01-04 14:00:00,25.15,25.26,25.13,25.22,250100.0,18.6438,18.7254,18.629,18.6957,250100.0
2011-01-04 14:30:00,25.22,25.27,25.17,25.25,158700.0,18.6957,18.7328,18.6587,18.718,158700.0
2011-01-04 15:00:00,25.25,25.25,25.17,25.18,285800.0,18.718,18.718,18.6587,18.6661,285800.0
2011-01-04 15:30:00,25.18,25.3,25.12,25.3,1038100.0,18.6661,18.755,18.6216,18.755,1038100.0
2011-01-05 09:30:00,25.16,25.27,25.02,25.26,261900.0,18.6512,18.7328,18.5475,18.7254,261900.0
2011-01-05 10:00:00,25.26,25.4,25.22,25.36,281900.0,18.7254,18.8292,18.6957,18.7995,281900.0
2011-01-05 10:30:00,25.36,25.44,25.33,25.35,175300.0,18.7995,18.8588,18.7773,18.7921,175300.0
2011-01-05 11:00:00,25.36,25.41,25.33,25.4,112100.0,18.7995,18.8366,18.7773,18.8292,112100.0
2011-01-05 11:30:00,25.41,25.41,25.31,25.33,185100.0,18.8366,18.8366,18.7624,18.7773,185100.0
2011-01-05 12:00:00,25.33,25.52,25.33,25.51,189200.0,18.7773,18.9181,18.7773,18.9107,189200.0
2011-01-05 12:30:00,25.51,25.55,25.47,25.49,143800.0,18.9107,18.9404,18.881,18.8959,143800.0
2011-01-05 13:00:00,25.48,25.48,25.41,25.46,92300.0,18.8885,18.8885,18.8366,18.8736,92300.0
2011-01-05 13:30:00,25.46,25.52,25.42,25.51,104300.0,18.8736,18.9181,18.844,18.9107,104300.0
2011-01-05 14:00:00,25.52,25.55,25.5,25.5,75900.0,18.9181,18.9404,18.9033,18.9033,75900.0
2011-01-05 14:30:00,25.49,25.5,25.42,25.46,82400.0,18.8959,18.9033,18.844,18.8736,82400.0
2011-01-05 15:00:00,25.45,25.53,25.43,25.43,162600.0,18.8662,18.9255,18.8514,18.8514,162600.0
2011-01-05 15:30:00,25.43,25.46,25.4,25.46,270000.0,18.8514,18.8736,18.8292,18.8736,270000.0
2011-01-06 09:30:00,25.39,25.43,24.81,24.81,763100.0,18.8217,18.8514,18.3918,18.3918,763100.0
2011-01-06 10:00:00,24.81,24.85,24.75,24.77,406000.0,18.3918,18.4214,18.3473,18.3621,406000.0
2011-01-06 10:30:00,24.77,24.85,24.75,24.82,566500.0,18.3621,18.4214,18.3473,18.3992,566500.0
2011-01-06 11:00:00,24.82,24.85,24.75,24.76,622900.0,18.3992,18.4214,18.3473,18.3547,622900.0
2011-01-06 11:30:00,24.75,24.83,24.73,24.83,269700.0,18.3473,18.4066,18.3325,18.4066,269700.0
2011-01-06 12:00:00,24.83,24.84,24.81,24.81,248600.0,18.4066,18.414,18.3918,18.3918,248600.0
2011-01-06 12:30:00,24.82,24.83,24.79,24.8,214500.0,18.3992,18.4066,18.377,18.3844,214500.0
2011-01-06 13:00:00,24.8,24.82,24.76,24.8,68700.0,18.3844,18.3992,18.3547,18.3844,68700.0
2011-01-06 13:30:00,24.8,24.81,24.69,24.78,240300.0,18.3844,18.3918,18.3028,18.3695,240300.0
2011-01-06 14:00:00,24.78,24.83,24.77,24.81,681500.0,18.3695,18.4066,18.3621,18.3918,681500.0
2011-01-06 14:30:00,24.81,24.83,24.75,24.79,327100.0,18.3918,18.4066,18.3473,18.377,327100.0
2011-01-06 15:00:00,24.79,24.84,24.78,24.8,631400.0,18.377,18.414,18.3695,18.3844,631400.0
2011-01-06 15:30:00,24.79,24.88,24.77,24.88,864300.0,18.377,18.4437,18.3621,18.4437,864300.0
2011-01-07 09:30:00,24.95,25.13,24.78,24.81,353200.0,18.4956,18.629,18.3695,18.3918,353200.0
2011-01-07 10:00:00,24.81,24.92,24.81,24.81,214900.0,18.3918,18.4733,18.3918,18.3918,214900.0
2011-01-07 10:30:00,24.82,24.87,24.68,24.71,347300.0,18.3992,18.4363,18.2954,18.3177,347300.0
2011-01-07 11:00:00,24.71,24.72,24.54,24.55,447900.0,18.3177,18.3251,18.1916,18.199,447900.0
2011-01-07 11:30:00,24.54,24.56,24.39,24.41,607400.0,18.1916,18.2065,18.0804,18.0953,607400.0
2011-01-07 12:00:00,24.42,24.42,24.32,24.35,496500.0,18.1027,18.1027,18.0285,18.0508,496500.0
2011-01-07 12:30:00,24.35,24.4,24.21,24.31,457600.0,18.0508,18.0879,17.947,18.0211,457600.0
2011-01-07 13:00:00,24.32,24.34,24.11,24.16,523400.0,18.0285,18.0434,17.8729,17.9099,523400.0
2011-01-07 13:30:00,24.16,24.23,24.1,24.11,258700.0,17.9099,17.9618,17.8655,17.8729,258700.0
2011-01-07 14:00:00,24.12,24.16,24.1,24.1,277900.0,17.8803,17.9099,17.8655,17.8655,277900.0
2011-01-07 14:30:00,24.11,24.16,24.08,24.11,222500.0,17.8729,17.9099,17.8506,17.8729,222500.0
2011-01-07 15:00:00,24.11,24.19,24.11,24.14,424300.0,17.8729,17.9322,17.8729,17.8951,424300.0
2011-01-07 15:30:00,24.14,24.27,24.14,24.18,975300.0,17.8951,17.9915,17.8951,17.9248,975300.0
2011-01-10 09:30:00,24.14,24.16,23.74,23.76,813400.0,17.8951,17.9099,17.5986,17.6134,813400.0
2011-01-10 10:00:00,23.77,23.89,23.72,23.75,588600.0,17.6208,17.7098,17.5838,17.606,588600.0
2011-01-10 10:30:00,23.76,23.81,23.7,23.7,421400.0,17.6134,17.6505,17.5689,17.5689,421400.0
2011-01-10 11:00:00,23.7,23.71,23.63,23.63,622200.0,17.5689,17.5764,17.517,17.517,622200.0
2011-01-10 11:30:00,23.64,23.73,23.61,23.72,405500.0,17.5245,17.5912,17.5022,17.5838,405500.0
2011-01-10 12:00:00,23.72,23.89,23.72,23.86,288200.0,17.5838,17.7098,17.5838,17.6875,288200.0
2011-01-10 12:30:00,23.86,23.95,23.84,23.89,176400.0,17.6875,17.7543,17.6727,17.7098,176400.0
2011-01-10 13:00:00,23.9,23.95,23.86,23.9,274300.0,17.7172,17.7543,17.6875,17.7172,274300.0
2011-01-10 13:30:00,23.91,23.93,23.84,23.92,314700.0,17.7246,17.7394,17.6727,17.732,314700.0
2011-01-10 14:00:00,23.92,23.93,23.83,23.85,241200.0,17.732,17.7394,17.6653,17.6801,241200.0
2011-01-10 14:30:00,23.85,23.92,23.84,23.9,210000.0,17.6801,17.732,17.6727,17.7172,210000.0
2011-01-10 15:00:00,23.9,23.9,23.83,23.87,504800.0,17.7172,17.7172,17.6653,17.695,504800.0
2011-01-10 15:30:00,23.88,23.94,23.86,23.88,943300.0,17.7024,17.7469,17.6875,17.7024,943300.0
2011-01-11 09:30:00,23.96,24.11,23.86,23.9,534500.0,17.7617,17.8729,17.6875,17.7172,534500.0
2011-01-11 10:00:00,23.91,24.03,23.91,24.01,222500.0,17.7246,17.8136,17.7246,17.7987,222500.0
2011-01-11 10:30:00,24.01,24.12,23.97,24.04,273100.0,17.7987,17.8803,17.7691,17.821,273100.0
2011-01-11 11:00:00,24.04,24.08,23.98,24.0,406100.0,17.821,17.8506,17.7765,17.7913,406100.0
2011-01-11 11:30:00,24.0,24.06,23.97,24.05,169000.0,17.7913,17.8358,17.7691,17.8284,169000.0
2011-01-11 12:00:00,24.04,24.06,24.0,24.05,197900.0,17.821,17.8358,17.7913,17.8284,197900.0
2011-01-11 12:30:00,24.05,24.13,24.03,24.12,112900.0,17.8284,17.8877,17.8136,17.8803,112900.0
2011-01-11 13:00:00,24.12,24.13,24.02,24.1,342700.0,17.8803,17.8877,17.8062,17.8655,342700.0
2011-01-11 13:30:00,24.1,24.12,24.02,24.06,193800.0,17.8655,17.8803,17.8062,17.8358,193800.0
2011-01-11 14:00:00,24.06,24.1,23.98,24.01,308100.0,17.8358,17.8655,17.7765,17.7987,308100.0
2011-01-11 14:30:00,24.0,24.06,23.98,24.05,134800.0,17.7913,17.8358,17.7765,17.8284,134800.0
2011-01-11 15:00:00,24.05,24.07,24.03,24.04,77200.0,17.8284,17.8432,17.8136,17.821,77200.0
2011-01-11 15:30:00,24.03,24.06,23.99,24.04,496200.0,17.8136,17.8358,17.7839,17.821,496200.0
2011-01-12 09:30:00,24.03,24.25,23.84,23.93,868500.0,17.8136,17.9767,17.6727,17.7394,868500.0
2011-01-12 10:00:00,23.93,23.97,23.77,23.78,356700.0,17.7394,17.7691,17.6208,17.6282,356700.0
2011-01-12 10:30:00,23.78,23.82,23.74,23.81,270400.0,17.6282,17.6579,17.5986,17.6505,270400.0
2011-01-12 11:00:00,23.81,23.91,23.75,23.86,404700.0,17.6505,17.7246,17.606,17.6875,404700.0
2011-01-12 11:30:00,23.86,23.88,23.83,23.85,162100.0,17.6875,17.7024,17.6653,17.6801,162100.0
2011-01-12 12:00:00,23.84,23.85,23.73,23.75,215100.0,17.6727,17.6801,17.5912,17.606,215100.0
2011-01-12 12:30:00,23.74,23.78,23.69,23.75,386700.0,17.5986,17.6282,17.5615,17.606,386700.0
2011-01-12 13:00:00,23.76,23.81,23.75,23.8,209400.0,17.6134,17.6505,17.606,17.6431,209400.0
2011-01-12 13:30:00,23.8,23.81,23.78,23.79,141200.0,17.6431,17.6505,17.6282,17.6357,141200.0
2011-01-12 14:00:00,23.78,23.81,23.76,23.8,166400.0,17.6282,17.6505,17.6134,17.6431,166400.0
2011-01-12 14:30:00,23.8,23.92,23.79,23.92,210900.0,17.6431,17.732,17.6357,17.732,210900.0
2011-01-12 15:00:00,23.92,23.96,23.87,23.88,174700.0,17.732,17.7617,17.695,17.7024,174700.0
2011-01-12 15:30:00,23.87,24.0,23.84,23.94,608000.0,17.695,17.7913,17.6727,17.7469,608000.0
2011-01-13 09:30:00,23.95,24.09,23.86,23.96,222000.0,17.7543,17.858,17.6875,17.7617,222000.0
2011-01-13 10:00:00,23.96,24.01,23.9,23.99,246900.0,17.7617,17.7987,17.7172,17.7839,246900.0
2011-01-13 10:30:00,24.0,24.0,23.93,23.97,99400.0,17.7913,17.7913,17.7394,17.7691,99400.0
2011-01-13 11:00:00,23.98,24.12,23.96,24.06,428900.0,17.7765,17.8803,17.7617,17.8358,428900.0
2011-01-13 11:30:00,24.06,24.07,23.96,23.99,113300.0,17.8358,17.8432,17.7617,17.7839,113300.0
2011-01-13 12:00:00,24.0,24.11,24.0,24.1,80000.0,17.7913,17.8729,17.7913,17.8655,80000.0
2011-01-13 12:30:00,24.09,24.1,24.0,24.0,67900.0,17.858,17.8655,17.7913,17.7913,67900.0
2011-01-13 13:00:00,24.0,24.14,24.0,24.13,139800.0,17.7913,17.8951,17.7913,17.8877,139800.0
2011-01-13 13:30:00,24.13,24.14,24.11,24.13,143200.0,17.8877,17.8951,17.8729,17.8877,143200.0
2011-01-13 14:00:00,24.12,24.14,24.06,24.07,183900.0,17.8803,17.8951,17.8358,17.8432,183900.0
2011-01-13 14:30:00,24.07,24.13,24.05,24.06,170100.0,17.8432,17.8877,17.8284,17.8358,170100.0
2011-01-13 15:00:00,24.06,24.08,24.0,24.01,110500.0,17.8358,17.8506,17.7913,17.7987,110500.0
2011-01-13 15:30:00,24.01,24.12,23.98,24.05,592100.0,17.7987,17.8803,17.7765,17.8284,592100.0
2011-01-14 09:30:00,23.7,23.82,23.42,23.72,1021300.0,17.5689,17.6579,17.3614,17.5838,1021300.0
2011-01-14 10:00:00,23.74,23.81,23.56,23.6,810400.0,17.5986,17.6505,17.4652,17.4948,810400.0
2011-01-14 10:30:00,23.59,23.73,23.59,23.72,553000.0,17.4874,17.5912,17.4874,17.5838,553000.0
2011-01-14 11:00:00,23.71,23.85,23.7,23.82,231100.0,17.5764,17.6801,17.5689,17.6579,231100.0
2011-01-14 11:30:00,23.82,23.97,23.82,23.91,309000.0,17.6579,17.7691,17.6579,17.7246,309000.0
2011-01-14 12:00:00,23.91,23.91,23.77,23.8,705300.0,17.7246,17.7246,17.6208,17.6431,705300.0
2011-01-14 12:30:00,23.8,23.81,23.76,23.77,144800.0,17.6431,17.6505,17.6134,17.6208,144800.0
2011-01-14 13:00:00,23.78,23.98,23.77,23.98,290200.0,17.6282,17.7765,17.6208,17.7765,290200.0
2011-01-14 13:30:00,23.98,24.04,23.97,24.0,217100.0,17.7765,17.821,17.7691,17.7913,217100.0
2011-01-14 14:00:00,24.0,24.01,23.96,23.96,269100.0,17.7913,17.7987,17.7617,17.7617,269100.0
2011-01-14 14:30:00,23.97,24.01,23.94,24.0,348200.0,17.7691,17.7987,17.7469,17.7913,348200.0
2011-01-14 15:00:00,24.01,24.06,23.97,23.97,174400.0,17.7987,17.8358,17.7691,17.7691,174400.0
2011-01-14 15:30:00,23.97,23.98,23.87,23.96,993200.0,17.7691,17.7765,17.695,17.7617,993200.0
2011-01-18 09:30:00,23.89,23.93,23.66,23.76,670500.0,17.7098,17.7394,17.5393,17.6134,670500.0
2011-01-18 10:00:00,23.76,23.83,23.72,23.79,600200.0,17.6134,17.6653,17.5838,17.6357,600200.0
2011-01-18 10:30:00,23.78,23.81,23.7,23.8,205600.0,17.6282,17.6505,17.5689,17.6431,205600.0
2011-01-18 11:00:00,23.8,23.87,23.73,23.79,629100.0,17.6431,17.695,17.5912,17.6357,629100.0
2011-01-18 11:30:00,23.79,23.8,23.77,23.8,95000.0,17.6357,17.6431,17.6208,17.6431,95000.0
2011-01-18 12:00:00,23.8,23.85,23.74,23.84,250400.0,17.6431,17.6801,17.5986,17.6727,250400.0
2011-01-18 12:30:00,23.83,23.83,23.74,23.79,348400.0,17.6653,17.6653,17.5986,17.6357,348400.0
2011-01-18 13:00:00,23.8,23.83,23.79,23.81,102500.0,17.6431,17.6653,17.6357,17.6505,102500.0
2011-01-18 13:30:00,23.82,23.88,23.82,23.82,157600.0,17.6579,17.7024,17.6579,17.6579,157600.0
2011-01-18 14:00:00,23.83,23.83,23.81,23.82,121500.0,17.6653,17.6653,17.6505,17.6579,121500.0
2011-01-18 14:30:00,23.83,23.83,23.79,23.83,538400.0,17.6653,17.6653,17.6357,17.6653,538400.0
2011-01-18 15:00:00,23.83,23.88,23.78,23.86,429800.0,17.6653,17.7024,17.6282,17.6875,429800.0
2011-01-18 15:30:00,23.86,23.92,23.84,23.85,752200.0,17.6875,17.732,17.6727,17.6801,752200.0
2011-01-19 09:30:00,23.9,23.91,23.7,23.72,327100.0,17.7172,17.7246,17.5689,17.5838,327100.0
2011-01-19 10:00:00,23.73,23.79,23.65,23.7,233900.0,17.5912,17.6357,17.5319,17.5689,233900.0
2011-01-19 10:30:00,23.7,23.8,23.7,23.77,151500.0,17.5689,17.6431,17.5689,17.6208,151500.0
2011-01-19 11:00:00,23.78,23.83,23.77,23.81,104900.0,17.6282,17.6653,17.6208,17.6505,104900.0
2011-01-19 11:30:00,23.82,23.84,23.74,23.8,228300.0,17.6579,17.6727,17.5986,17.6431,228300.0
2011-01-19 12:00:00,23.8,23.82,23.68,23.7,137500.0,17.6431,17.6579,17.5541,17.5689,137500.0
2011-01-19 12:30:00,23.71,23.72,23.66,23.7,88300.0,17.5764,17.5838,17.5393,17.5689,88300.0
2011-01-19 13:00:00,23.71,23.84,23.69,23.82,81300.0,17.5764,17.6727,17.5615,17.6579,81300.0
2011-01-19 13:30:00,23.83,23.86,23.8,23.84,87300.0,17.6653,17.6875,17.6431,17.6727,87300.0
2011-01-19 14:00:00,23.84,23.85,23.8,23.82,112700.0,17.6727,17.6801,17.6431,17.6579,112700.0
2011-01-19 14:30:00,23.82,23.83,23.78,23.8,178800.0,17.6579,17.6653,17.6282,17.6431,178800.0
2011-01-19 15:00:00,23.8,23.85,23.78,23.82,181000.0,17.6431,17.6801,17.6282,17.6579,181000.0
2011-01-19 15:30:00,23.82,23.84,23.78,23.82,673600.0,17.6579,17.6727,17.6282,17.6579,673600.0
2011-01-20 09:30:00,23.88,23.9,23.68,23.74,516200.0,17.7024,17.7172,17.5541,17.5986,516200.0
2011-01-20 10:00:00,23.74,23.8,23.67,23.75,208600.0,17.5986,17.6431,17.5467,17.606,208600.0
2011-01-20 10:30:00,23.75,23.75,23.58,23.61,231600.0,17.606,17.606,17.48,17.5022,231600.0
2011-01-20 11:00:00,23.61,23.76,23.58,23.69,149600.0,17.5022,17.6134,17.48,17.5615,149600.0
2011-01-20 11:30:00,23.69,23.7,23.64,23.68,141700.0,17.5615,17.5689,17.5245,17.5541,141700.0
2011-01-20 12:00:00,23.68,23.77,23.67,23.7,103000.0,17.5541,17.6208,17.5467,17.5689,103000.0
2011-01-20 12:30:00,23.7,23.74,23.67,23.7,186200.0,17.5689,17.5986,17.5467,17.5689,186200.0
2011-01-20 13:00:00,23.71,23.72,23.62,23.63,136600.0,17.5764,17.5838,17.5096,17.517,136600.0
2011-01-20 13:30:00,23.62,23.72,23.61,23.72,134700.0,17.5096,17.5838,17.5022,17.5838,134700.0
2011-01-20 14:00:00,23.71,23.77,23.67,23.68,128200.0,17.5764,17.6208,17.5467,17.5541,128200.0
2011-01-20 14:30:00,23.69,23.81,23.67,23.8,219600.0,17.5615,17.6505,17.5467,17.6431,219600.0
2011-01-20 15:00:00,23.8,23.8,23.67,23.67,208300.0,17.6431,17.6431,17.5467,17.5467,208300.0
2011-01-20 15:30:00,23.67,23.78,23.67,23.78,539200.0,17.5467,17.6282,17.5467,17.6282,539200.0
2011-01-21 09:30:00,23.81,23.84,23.53,23.69,792800.0,17.6505,17.6727,17.4429,17.5615,792800.0
2011-01-21 10:00:00,23.68,23.73,23.55,23.56,161000.0,17.5541,17.5912,17.4577,17.4652,161000.0
2011-01-21 10:30:00,23.56,23.63,23.56,23.59,192000.0,17.4652,17.517,17.4652,17.4874,192000.0
2011-01-21 11:00:00,23.59,23.6,23.51,23.54,143500.0,17.4874,17.4948,17.4281,17.4503,143500.0
2011-01-21 11:30:00,23.54,23.54,23.49,23.49,158300.0,17.4503,17.4503,17.4133,17.4133,158300.0
2011-01-21 12:00:00,23.49,23.49,23.41,23.46,368200.0,17.4133,17.4133,17.354,17.391,368200.0
2011-01-21 12:30:00,23.46,23.49,23.41,23.49,142600.0,17.391,17.4133,17.354,17.4133,142600.0
2011-01-21 13:00:00,23.48,23.51,23.44,23.45,151100.0,17.4059,17.4281,17.3762,17.3836,151100.0
2011-01-21 13:30:00,23.45,23.52,23.43,23.52,230200.0,17.3836,17.4355,17.3688,17.4355,230200.0
2011-01-21 14:00:00,23.52,23.54,23.48,23.49,130000.0,17.4355,17.4503,17.4059,17.4133,130000.0
2011-01-21 14:30:00,23.49,23.57,23.49,23.55,161100.0,17.4133,17.4726,17.4133,17.4577,161100.0
2011-01-21 15:00:00,23.55,23.56,23.49,23.5,205700.0,17.4577,17.4652,17.4133,17.4207,205700.0
2011-01-21 15:30:00,23.5,23.51,23.44,23.5,557300.0,17.4207,17.4281,17.3762,17.4207,557300.0
2011-01-24 09:30:00,23.53,23.72,23.48,23.48,246400.0,17.4429,17.5838,17.4059,17.4059,246400.0
2011-01-24 10:00:00,23.48,23.6,23.42,23.58,314700.0,17.4059,17.4948,17.3614,17.48,314700.0
2011-01-24 10:30:00,23.59,23.59,23.48,23.55,297800.0,17.4874,17.4874,17.4059,17.4577,297800.0
2011-01-24 11:00:00,23.55,23.6,23.53,23.56,151000.0,17.4577,17.4948,17.4429,17.4652,151000.0
2011-01-24 11:30:00,23.57,23.59,23.52,23.56,235100.0,17.4726,17.4874,17.4355,17.4652,235100.0
2011-01-24 12:00:00,23.56,23.63,23.5,23.5,203700.0,17.4652,17.517,17.4207,17.4207,203700.0
2011-01-24 12:30:00,23.5,23.53,23.5,23.51,166000.0,17.4207,17.4429,17.4207,17.4281,166000.0
2011-01-24 13:00:00,23.51,23.57,23.5,23.53,119600.0,17.4281,17.4726,17.4207,17.4429,119600.0
2011-01-24 13:30:00,23.53,23.56,23.5,23.5,269100.0,17.4429,17.4652,17.4207,17.4207,269100.0
2011-01-24 14:00:00,23.5,23.56,23.5,23.5,189900.0,17.4207,17.4652,17.4207,17.4207,189900.0
2011-01-24 14:30:00,23.5,23.55,23.5,23.55,164800.0,17.4207,17.4577,17.4207,17.4577,164800.0
2011-01-24 15:00:00,23.55,23.64,23.54,23.63,584900.0,17.4577,17.5245,17.4503,17.517,584900.0
2011-01-24 15:30:00,23.63,23.7,23.61,23.64,758500.0,17.517,17.5689,17.5022,17.5245,758500.0
2011-01-25 09:30:00,23.56,23.62,23.41,23.59,342000.0,17.4652,17.5096,17.354,17.4874,342000.0
2011-01-25 10:00:00,23.6,23.66,23.42,23.45,301200.0,17.4948,17.5393,17.3614,17.3836,301200.0
2011-01-25 10:30:00,23.46,23.58,23.42,23.53,157800.0,17.391,17.48,17.3614,17.4429,157800.0
2011-01-25 11:00:00,23.54,23.59,23.42,23.42,235700.0,17.4503,17.4874,17.3614,17.3614,235700.0
2011-01-25 11:30:00,23.42,23.48,23.4,23.48,184000.0,17.3614,17.4059,17.3465,17.4059,184000.0
2011-01-25 12:00:00,23.48,23.61,23.48,23.61,86900.0,17.4059,17.5022,17.4059,17.5022,86900.0
2011-01-25 12:30:00,23.61,23.65,23.57,23.6,125200.0,17.5022,17.5319,17.4726,17.4948,125200.0
2011-01-25 13:00:00,23.6,23.68,23.6,23.62,185700.0,17.4948,17.5541,17.4948,17.5096,185700.0
2011-01-25 13:30:00,23.62,23.72,23.62,23.72,82700.0,17.5096,17.5838,17.5096,17.5838,82700.0
2011-01-25 14:00:00,23.72,23.72,23.55,23.57,196200.0,17.5838,17.5838,17.4577,17.4726,196200.0
2011-01-25 14:30:00,23.56,23.63,23.55,23.63,166600.0,17.4652,17.517,17.4577,17.517,166600.0
2011-01-25 15:00:00,23.63,23.74,23.61,23.72,290400.0,17.517,17.5986,17.5022,17.5838,290400.0
2011-01-25 15:30:00,23.72,23.76,23.69,23.74,338400.0,17.5838,17.6134,17.5615,17.5986,338400.0
2011-01-26 09:30:00,23.69,23.92,23.68,23.91,277900.0,17.5615,17.732,17.5541,17.7246,277900.0
2011-01-26 10:00:00,23.91,24.05,23.86,24.03,209600.0,17.7246,17.8284,17.6875,17.8136,209600.0
2011-01-26 10:30:00,24.03,24.09,23.98,24.0,179700.0,17.8136,17.858,17.7765,17.7913,179700.0
2011-01-26 11:00:00,24.0,24.07,23.97,23.98,183900.0,17.7913,17.8432,17.7691,17.7765,183900.0
2011-01-26 11:30:00,23.98,24.01,23.95,23.99,152600.0,17.7765,17.7987,17.7543,17.7839,152600.0
2011-01-26 12:00:00,23.99,24.04,23.99,24.01,104500.0,17.7839,17.821,17.7839,17.7987,104500.0
2011-01-26 12:30:00,24.01,24.02,23.99,24.01,73400.0,17.7987,17.8062,17.7839,17.7987,73400.0
2011-01-26 13:00:00,24.01,24.02,24.0,24.01,133700.0,17.7987,17.8062,17.7913,17.7987,133700.0
2011-01-26 13:30:00,24.0,24.05,24.0,24.04,84800.0,17.7913,17.8284,17.7913,17.821,84800.0
2011-01-26 14:00:00,24.04,24.06,24.0,24.01,142600.0,17.821,17.8358,17.7913,17.7987,142600.0
2011-01-26 14:30:00,24.01,24.06,24.0,24.06,234600.0,17.7987,17.8358,17.7913,17.8358,234600.0
2011-01-26 15:00:00,24.06,24.07,24.02,24.03,285300.0,17.8358,17.8432,17.8062,17.8136,285300.0
2011-01-26 15:30:00,24.02,24.06,24.0,24.0,581000.0,17.8062,17.8358,17.7913,17.7913,581000.0
2011-01-27 09:30:00,24.06,24.09,24.0,24.05,175300.0,17.8358,17.858,17.7913,17.8284,175300.0
2011-01-27 10:00:00,24.05,24.16,24.04,24.15,179000.0,17.8284,17.9099,17.821,17.9025,179000.0
2011-01-27 10:30:00,24.16,24.19,24.1,24.11,153100.0,17.9099,17.9322,17.8655,17.8729,153100.0
2011-01-27 11:00:00,24.11,24.11,24.04,24.09,215900.0,17.8729,17.8729,17.821,17.858,215900.0
2011-01-27 11:30:00,24.09,24.23,24.09,24.2,257000.0,17.858,17.9618,17.858,17.9396,257000.0
2011-01-27 12:00:00,24.2,24.23,24.18,24.22,118000.0,17.9396,17.9618,17.9248,17.9544,118000.0
2011-01-27 12:30:00,24.23,24.24,24.19,24.19,111800.0,17.9618,17.9692,17.9322,17.9322,111800.0
2011-01-27 13:00:00,24.19,24.22,24.19,24.19,63500.0,17.9322,17.9544,17.9322,17.9322,63500.0
2011-01-27 13:30:00,24.19,24.26,24.18,24.25,88600.0,17.9322,17.9841,17.9248,17.9767,88600.0
2011-01-27 14:00:00,24.25,24.28,24.25,24.25,107600.0,17.9767,17.9989,17.9767,17.9767,107600.0
2011-01-27 14:30:00,24.24,24.3,24.24,24.3,107900.0,17.9692,18.0137,17.9692,18.0137,107900.0
2011-01-27 15:00:00,24.3,24.37,24.29,24.36,319900.0,18.0137,18.0656,18.0063,18.0582,319900.0
2011-01-27 15:30:00,24.37,24.38,24.27,24.28,373900.0,18.0656,18.073,17.9915,17.9989,373900.0
2011-01-28 09:30:00,24.33,24.41,24.09,24.14,181700.0,18.036,18.0953,17.858,17.8951,181700.0
2011-01-28 10:00:00,24.14,24.15,23.97,24.02,189500.0,17.8951,17.9025,17.7691,17.8062,189500.0
2011-01-28 10:30:00,24.02,24.08,23.93,23.94,148400.0,17.8062,17.8506,17.7394,17.7469,148400.0
2011-01-28 11:00:00,23.94,23.94,23.84,23.85,173500.0,17.7469,17.7469,17.6727,17.6801,173500.0
2011-01-28 11:30:00,23.85,23.86,23.66,23.67,250700.0,17.6801,17.6875,17.5393,17.5467,250700.0
2011-01-28 12:00:00,23.67,23.71,23.58,23.68,318300.0,17.5467,17.5764,17.48,17.5541,318300.0
2011-01-28 12:30:00,23.68,23.77,23.67,23.77,177300.0,17.5541,17.6208,17.5467,17.6208,177300.0
2011-01-28 13:00:00,23.78,23.78,23.6,23.62,132000.0,17.6282,17.6282,17.4948,17.5096,132000.0
2011-01-28 13:30:00,23.62,23.66,23.58,23.64,146000.0,17.5096,17.5393,17.48,17.5245,146000.0
2011-01-28 14:00:00,23.64,23.65,23.57,23.6,112900.0,17.5245,17.5319,17.4726,17.4948,112900.0
2011-01-28 14:30:00,23.61,23.64,23.56,23.6,121100.0,17.5022,17.5245,17.4652,17.4948,121100.0
2011-01-28 15:00:00,23.6,23.61,23.51,23.51,199100.0,17.4948,17.5022,17.4281,17.4281,199100.0
2011-01-28 15:30:00,23.51,23.57,23.49,23.52,413100.0,17.4281,17.4726,17.4133,17.4355,413100.0
2011-01-31 09:30:00,23.53,23.71,23.42,23.5,334900.0,17.4429,17.5764,17.3614,17.4207,334900.0
2011-01-31 10:00:00,23.49,23.68,23.47,23.67,197600.0,17.4133,17.5541,17.3984,17.5467,197600.0
2011-01-31 10:30:00,23.67,23.84,23.66,23.81,213700.0,17.5467,17.6727,17.5393,17.6505,213700.0
2011-01-31 11:00:00,23.82,23.86,23.76,23.76,156900.0,17.6579,17.6875,17.6134,17.6134,156900.0
2011-01-31 11:30:00,23.76,23.79,23.73,23.79,103200.0,17.6134,17.6357,17.5912,17.6357,103200.0
2011-01-31 12:00:00,23.78,23.95,23.77,23.95,138400.0,17.6282,17.7543,17.6208,17.7543,138400.0
2011-01-31 12:30:00,23.95,23.95,23.86,23.9,170900.0,17.7543,17.7543,17.6875,17.7172,170900.0
2011-01-31 13:00:00,23.9,23.92,23.82,23.82,90800.0,17.7172,17.732,17.6579,17.6579,90800.0
2011-01-31 13:30:00,23.83,23.85,23.78,23.85,124300.0,17.6653,17.6801,17.6282,17.6801,124300.0
2011-01-31 14:00:00,23.85,23.9,23.76,23.76,326400.0,17.6801,17.7172,17.6134,17.6134,326400.0
2011-01-31 14:30:00,23.76,23.77,23.68,23.71,95400.0,17.6134,17.6208,17.5541,17.5764,95400.0
2011-01-31 15:00:00,23.7,23.75,23.69,23.69,103400.0,17.5689,17.606,17.5615,17.5615,103400.0
2011-01-31 15:30:00,23.69,23.74,23.67,23.68,299700.0,17.5615,17.5986,17.5467,17.5541,299700.0
2011-02-01 09:30:00,23.88,23.96,23.78,23.86,147000.0,17.7024,17.7617,17.6282,17.6875,147000.0
2011-02-01 10:00:00,23.86,23.98,23.77,23.94,227700.0,17.6875,17.7765,17.6208,17.7469,227700.0
2011-02-01 10:30:00,23.93,23.98,23.8,23.91,225500.0,17.7394,17.7765,17.6431,17.7246,225500.0
2011-02-01 11:00:00,23.91,23.93,23.79,23.85,105900.0,17.7246,17.7394,17.6357,17.6801,105900.0
2011-02-01 11:30:00,23.85,24.0,23.82,23.98,130500.0,17.6801,17.7913,17.6579,17.7765,130500.0
2011-02-01 12:00:00,23.97,24.11,23.95,23.97,320000.0,17.7691,17.8729,17.7543,17.7691,320000.0
2011-02-01 12:30:00,23.98,24.03,23.91,23.93,259200.0,17.7765,17.8136,17.7246,17.7394,259200.0
2011-02-01 13:00:00,23.93,24.02,23.9,23.93,207800.0,17.7394,17.8062,17.7172,17.7394,207800.0
2011-02-01 13:30:00,23.92,23.94,23.84,23.91,174800.0,17.732,17.7469,17.6727,17.7246,174800.0
2011-02-01 14:00:00,23.92,24.16,23.91,24.1,352700.0,17.732,17.9099,17.7246,17.8655,352700.0
2011-02-01 14:30:00,24.11,24.23,24.11,24.2,364800.0,17.8729,17.9618,17.8729,17.9396,364800.0
2011-02-01 15:00:00,24.2,24.2,24.06,24.1,357900.0,17.9396,17.9396,17.8358,17.8655,357900.0
2011-02-01 15:30:00,24.11,24.23,24.08,24.15,1069400.0,17.8729,17.9618,17.8506,17.9025,1069400.0
2011-02-02 09:30:00,25.04,25.32,24.58,24.9,1840100.0,18.5623,18.7699,18.2213,18.4585,1840100.0
2011-02-02 10:00:00,24.9,24.9,24.65,24.7,837700.0,18.4585,18.4585,18.2732,18.3102,837700.0
2011-02-02 10:30:00,24.7,24.73,24.39,24.55,851000.0,18.3102,18.3325,18.0804,18.199,851000.0
2011-02-02 11:00:00,24.54,24.57,24.38,24.48,616200.0,18.1916,18.2139,18.073,18.1472,616200.0
2011-02-02 11:30:00,24.48,24.69,24.48,24.69,480900.0,18.1472,18.3028,18.1472,18.3028,480900.0
2011-02-02 12:00:00,24.68,24.7,24.57,24.62,392700.0,18.2954,18.3102,18.2139,18.2509,392700.0
2011-02-02 12:30:00,24.63,24.66,24.52,24.57,426500.0,18.2584,18.2806,18.1768,18.2139,426500.0
2011-02-02 13:00:00,24.57,24.62,24.53,24.53,413800.0,18.2139,18.2509,18.1842,18.1842,413800.0
2011-02-02 13:30:00,24.54,24.56,24.47,24.54,357800.0,18.1916,18.2065,18.1397,18.1916,357800.0
2011-02-02 14:00:00,24.54,24.64,24.53,24.6,393300.0,18.1916,18.2658,18.1842,18.2361,393300.0
2011-02-02 14:30:00,24.61,24.62,24.48,24.51,424300.0,18.2435,18.2509,18.1472,18.1694,424300.0
2011-02-02 15:00:00,24.51,24.62,24.32,24.32,622000.0,18.1694,18.2509,18.0285,18.0285,622000.0
2011-02-02 15:30:00,24.33,24.4,24.31,24.39,1065300.0,18.036,18.0879,18.0211,18.0804,1065300.0
2011-02-03 09:30:00,24.4,25.16,24.35,24.99,919900.0,18.0879,18.6512,18.0508,18.5252,919900.0
2011-02-03 10:00:00,25.0,25.09,24.92,25.07,808300.0,18.5326,18.5994,18.4733,18.5845,808300.0
2011-02-03 10:30:00,25.07,25.17,25.0,25.0,298400.0,18.5845,18.6587,18.5326,18.5326,298400.0
2011-02-03 11:00:00,25.0,25.13,24.99,25.12,299100.0,18.5326,18.629,18.5252,18.6216,299100.0
2011-02-03 11:30:00,25.12,25.23,25.09,25.17,197400.0,18.6216,18.7031,18.5994,18.6587,197400.0
2011-02-03 12:00:00,25.18,25.24,25.13,25.17,149100.0,18.6661,18.7105,18.629,18.6587,149100.0
2011-02-03 12:30:00,25.18,25.2,25.14,25.17,161200.0,18.6661,18.6809,18.6364,18.6587,161200.0
2011-02-03 13:00:00,25.17,25.2,25.11,25.13,98800.0,18.6587,18.6809,18.6142,18.629,98800.0
2011-02-03 13:30:00,25.13,25.14,25.03,25.04,147000.0,18.629,18.6364,18.5549,18.5623,147000.0
2011-02-03 14:00:00,25.04,25.12,25.03,25.05,196900.0,18.5623,18.6216,18.5549,18.5697,196900.0
2011-02-03 14:30:00,25.04,25.13,24.98,25.12,320500.0,18.5623,18.629,18.5178,18.6216,320500.0
2011-02-03 15:00:00,25.12,25.12,25.05,25.11,389100.0,18.6216,18.6216,18.5697,18.6142,389100.0
2011-02-03 15:30:00,25.12,25.16,25.05,25.08,1105200.0,18.6216,18.6512,18.5697,18.5919,1105200.0
2011-02-04 09:30:00,25.01,25.04,24.88,25.0,466500.0,18.54,18.5623,18.4437,18.5326,466500.0
2011-02-04 10:00:00,25.0,25.29,25.0,25.2,447800.0,18.5326,18.7476,18.5326,18.6809,447800.0
2011-02-04 10:30:00,25.2,25.23,25.08,25.1,249500.0,18.6809,18.7031,18.5919,18.6068,249500.0
2011-02-04 11:00:00,25.1,25.13,24.99,25.02,259800.0,18.6068,18.629,18.5252,18.5475,259800.0
2011-02-04 11:30:00,25.02,25.14,25.02,25.09,114600.0,18.5475,18.6364,18.5475,18.5994,114600.0
2011-02-04 12:00:00,25.09,25.11,25.0,25.01,130100.0,18.5994,18.6142,18.5326,18.54,130100.0
2011-02-04 12:30:00,25.01,25.16,25.01,25.16,77900.0,18.54,18.6512,18.54,18.6512,77900.0
2011-02-04 13:00:00,25.16,25.32,25.15,25.3,134600.0,18.6512,18.7699,18.6438,18.755,134600.0
2011-02-04 13:30:00,25.3,25.34,25.28,25.34,68900.0,18.755,18.7847,18.7402,18.7847,68900.0
2011-02-04 14:00:00,25.33,25.34,25.26,25.27,107400.0,18.7773,18.7847,18.7254,18.7328,107400.0
2011-02-04 14:30:00,25.27,25.29,25.23,25.25,131100.0,18.7328,18.7476,18.7031,18.718,131100.0
2011-02-04 15:00:00,25.25,25.28,25.19,25.19,170800.0,18.718,18.7402,18.6735,18.6735,170800.0
2011-02-04 15:30:00,25.19,25.26,25.16,25.25,748400.0,18.6735,18.7254,18.6512,18.718,748400.0
2011-02-07 09:30:00,25.2,25.24,24.97,25.13,554400.0,18.6809,18.7105,18.5104,18.629,554400.0
2011-02-07 10:00:00,25.13,25.36,25.13,25.33,486000.0,18.629,18.7995,18.629,18.7773,486000.0
2011-02-07 10:30:00,25.33,25.44,25.31,25.31,232400.0,18.7773,18.8588,18.7624,18.7624,232400.0
2011-02-07 11:00:00,25.32,25.43,25.31,25.34,206100.0,18.7699,18.8514,18.7624,18.7847,206100.0
2011-02-07 11:30:00,25.33,25.39,25.32,25.35,193100.0,18.7773,18.8217,18.7699,18.7921,193100.0
2011-02-07 12:00:00,25.34,25.37,25.32,25.36,143200.0,18.7847,18.8069,18.7699,18.7995,143200.0
2011-02-07 12:30:00,25.36,25.41,25.34,25.35,97100.0,18.7995,18.8366,18.7847,18.7921,97100.0
2011-02-07 13:00:00,25.35,25.41,25.34,25.37,126700.0,18.7921,18.8366,18.7847,18.8069,126700.0
2011-02-07 13:30:00,25.37,25.42,25.34,25.39,206800.0,18.8069,18.844,18.7847,18.8217,206800.0
2011-02-07 14:00:00,25.4,25.44,25.38,25.43,135300.0,18.8292,18.8588,18.8143,18.8514,135300.0
2011-02-07 14:30:00,25.43,25.44,25.4,25.41,175800.0,18.8514,18.8588,18.8292,18.8366,175800.0
2011-02-07 15:00:00,25.41,25.47,25.33,25.37,245400.0,18.8366,18.881,18.7773,18.8069,245400.0
2011-02-07 15:30:00,25.37,25.44,25.36,25.37,512100.0,18.8069,18.8588,18.7995,18.8069,512100.0
2011-02-08 09:30:00,25.35,25.43,25.18,25.28,260900.0,18.7921,18.8514,18.6661,18.7402,260900.0
2011-02-08 10:00:00,25.28,25.4,25.28,25.36,213800.0,18.7402,18.8292,18.7402,18.7995,213800.0
2011-02-08 10:30:00,25.35,25.43,25.31,25.31,139200.0,18.7921,18.8514,18.7624,18.7624,139200.0
2011-02-08 11:00:00,25.32,25.4,25.24,25.4,152100.0,18.7699,18.8292,18.7105,18.8292,152100.0
2011-02-08 11:30:00,25.4,25.49,25.39,25.46,141500.0,18.8292,18.8959,18.8217,18.8736,141500.0
2011-02-08 12:00:00,25.46,25.5,25.42,25.46,91900.0,18.8736,18.9033,18.844,18.8736,91900.0
2011-02-08 12:30:00,25.47,25.49,25.42,25.47,93600.0,18.881,18.8959,18.844,18.881,93600.0
2011-02-08 13:00:00,25.48,25.49,25.41,25.46,104400.0,18.8885,18.8959,18.8366,18.8736,104400.0
2011-02-08 13:30:00,25.46,25.55,25.42,25.5,168000.0,18.8736,18.9404,18.844,18.9033,168000.0
2011-02-08 14:00:00,25.51,25.54,25.5,25.51,81300.0,18.9107,18.9329,18.9033,18.9107,81300.0
2011-02-08 14:30:00,25.52,25.59,25.51,25.56,163100.0,18.9181,18.97,18.9107,18.9478,163100.0
2011-02-08 15:00:00,25.56,25.57,25.49,25.5,188100.0,18.9478,18.9552,18.8959,18.9033,188100.0
2011-02-08 15:30:00,25.49,25.57,25.49,25.56,459900.0,18.8959,18.9552,18.8959,18.9478,459900.0
2011-02-09 09:30:00,25.49,25.64,25.46,25.62,214500.0,18.8959,19.0071,18.8736,18.9922,214500.0
2011-02-09 10:00:00,25.62,25.69,25.48,25.62,228300.0,18.9922,19.0441,18.8885,18.9922,228300.0
2011-02-09 10:30:00,25.61,25.73,25.61,25.73,208600.0,18.9848,19.0738,18.9848,19.0738,208600.0
2011-02-09 11:00:00,25.72,25.77,25.64,25.65,243700.0,19.0664,19.1034,19.0071,19.0145,243700.0
2011-02-09 11:30:00,25.65,25.79,25.64,25.71,149400.0,19.0145,19.1183,19.0071,19.059,149400.0
2011-02-09 12:00:00,25.7,25.75,25.66,25.75,194100.0,19.0516,19.0886,19.0219,19.0886,194100.0
2011-02-09 12:30:00,25.75,25.78,25.65,25.65,112200.0,19.0886,19.1109,19.0145,19.0145,112200.0
2011-02-09 13:00:00,25.65,25.68,25.59,25.59,141100.0,19.0145,19.0367,18.97,18.97,141100.0
2011-02-09 13:30:00,25.6,25.61,25.56,25.57,52200.0,18.9774,18.9848,18.9478,18.9552,52200.0
2011-02-09 14:00:00,25.57,25.63,25.47,25.61,286000.0,18.9552,18.9997,18.881,18.9848,286000.0
2011-02-09 14:30:00,25.61,25.67,25.61,25.65,152000.0,18.9848,19.0293,18.9848,19.0145,152000.0
2011-02-09 15:00:00,25.64,25.69,25.63,25.67,158400.0,19.0071,19.0441,18.9997,19.0293,158400.0
2011-02-09 15:30:00,25.67,25.71,25.63,25.71,402300.0,19.0293,19.059,18.9997,19.059,402300.0
2011-02-10 09:30:00,25.67,25.78,25.28,25.31,430900.0,19.0293,19.1109,18.7402,18.7624,430900.0
2011-02-10 10:00:00,25.32,25.6,25.31,25.51,269000.0,18.7699,18.9774,18.7624,18.9107,269000.0
2011-02-10 10:30:00,25.52,25.56,25.42,25.49,203300.0,18.9181,18.9478,18.844,18.8959,203300.0
2011-02-10 11:00:00,25.49,25.59,25.45,25.58,110600.0,18.8959,18.97,18.8662,18.9626,110600.0
2011-02-10 11:30:00,25.59,25.62,25.5,25.57,123200.0,18.97,18.9922,18.9033,18.9552,123200.0
2011-02-10 12:00:00,25.58,25.63,25.56,25.61,101300.0,18.9626,18.9997,18.9478,18.9848,101300.0
2011-02-10 12:30:00,25.61,25.63,25.48,25.49,89100.0,18.9848,18.9997,18.8885,18.8959,89100.0
2011-02-10 13:00:00,25.49,25.54,25.45,25.48,81000.0,18.8959,18.9329,18.8662,18.8885,81000.0
2011-02-10 13:30:00,25.48,25.58,25.46,25.48,182500.0,18.8885,18.9626,18.8736,18.8885,182500.0
2011-02-10 14:00:00,25.49,25.63,25.48,25.59,114200.0,18.8959,18.9997,18.8885,18.97,114200.0
2011-02-10 14:30:00,25.59,25.64,25.57,25.57,82900.0,18.97,19.0071,18.9552,18.9552,82900.0
2011-02-10 15:00:00,25.58,25.62,25.52,25.6,163700.0,18.9626,18.9922,18.9181,18.9774,163700.0
2011-02-10 15:30:00,25.61,25.65,25.53,25.62,490400.0,18.9848,19.0145,18.9255,18.9922,490400.0
2011-02-11 09:30:00,25.55,25.55,25.24,25.44,300400.0,18.9404,18.9404,18.7105,18.8588,300400.0
2011-02-11 10:00:00,25.44,25.46,25.26,25.39,183000.0,18.8588,18.8736,18.7254,18.8217,183000.0
2011-02-11 10:30:00,25.39,25.54,25.39,25.49,158100.0,18.8217,18.9329,18.8217,18.8959,158100.0
2011-02-11 11:00:00,25.49,25.58,25.48,25.53,165400.0,18.8959,18.9626,18.8885,18.9255,165400.0
2011-02-11 11:30:00,25.53,25.55,25.43,25.45,105300.0,18.9255,18.9404,18.8514,18.8662,105300.0
2011-02-11 12:00:00,25.45,25.52,25.41,25.46,95600.0,18.8662,18.9181,18.8366,18.8736,95600.0
2011-02-11 12:30:00,25.46,25.49,25.41,25.47,131500.0,18.8736,18.8959,18.8366,18.881,131500.0
2011-02-11 13:00:00,25.47,25.5,25.44,25.49,83700.0,18.881,18.9033,18.8588,18.8959,83700.0
2011-02-11 13:30:00,25.5,25.5,25.43,25.48,80400.0,18.9033,18.9033,18.8514,18.8885,80400.0
2011-02-11 14:00:00,25.47,25.5,25.44,25.5,129600.0,18.881,18.9033,18.8588,18.9033,129600.0
2011-02-11 14:30:00,25.5,25.55,25.49,25.52,130800.0,18.9033,18.9404,18.8959,18.9181,130800.0
2011-02-11 15:00:00,25.51,25.58,25.5,25.57,128500.0,18.9107,18.9626,18.9033,18.9552,128500.0
2011-02-11 15:30:00,25.57,25.59,25.49,25.55,435100.0,18.9552,18.97,18.8959,18.9404,435100.0
2011-02-14 09:30:00,25.49,25.54,25.14,25.35,253000.0,18.8959,18.9329,18.6364,18.7921,253000.0
2011-02-14 10:00:00,25.35,25.41,25.23,25.25,206500.0,18.7921,18.8366,18.7031,18.718,206500.0
2011-02-14 10:30:00,25.25,25.34,25.21,25.29,232100.0,18.718,18.7847,18.6883,18.7476,232100.0
2011-02-14 11:00:00,25.29,25.35,25.22,25.26,191300.0,18.7476,18.7921,18.6957,18.7254,191300.0
2011-02-14 11:30:00,25.26,25.32,25.18,25.2,126300.0,18.7254,18.7699,18.6661,18.6809,126300.0
2011-02-14 12:00:00,25.2,25.26,25.19,25.23,97300.0,18.6809,18.7254,18.6735,18.7031,97300.0
2011-02-14 12:30:00,25.22,25.29,25.22,25.27,186100.0,18.6957,18.7476,18.6957,18.7328,186100.0
2011-02-14 13:00:00,25.27,25.31,25.22,25.22,67600.0,18.7328,18.7624,18.6957,18.6957,67600.0
2011-02-14 13:30:00,25.22,25.23,25.18,25.19,61500.0,18.6957,18.7031,18.6661,18.6735,61500.0
2011-02-14 14:00:00,25.19,25.2,25.17,25.19,112900.0,18.6735,18.6809,18.6587,18.6735,112900.0
2011-02-14 14:30:00,25.18,25.27,25.17,25.27,102800.0,18.6661,18.7328,18.6587,18.7328,102800.0
2011-02-14 15:00:00,25.27,25.31,25.23,25.29,124100.0,18.7328,18.7624,18.7031,18.7476,124100.0
2011-02-14 15:30:00,25.29,25.34,25.26,25.34,413900.0,18.7476,18.7847,18.7254,18.7847,413900.0
2011-02-15 09:30:00,25.19,25.24,24.91,25.07,489200.0,18.6735,18.7105,18.4659,18.5845,489200.0
2011-02-15 10:00:00,25.07,25.21,25.06,25.09,329200.0,18.5845,18.6883,18.5771,18.5994,329200.0
2011-02-15 10:30:00,25.08,25.16,25.02,25.02,205200.0,18.5919,18.6512,18.5475,18.5475,205200.0
2011-02-15 11:00:00,25.02,25.22,25.02,25.21,149300.0,18.5475,18.6957,18.5475,18.6883,149300.0
2011-02-15 11:30:00,25.2,25.3,25.17,25.17,132400.0,18.6809,18.755,18.6587,18.6587,132400.0
2011-02-15 12:00:00,25.17,25.25,25.12,25.24,82100.0,18.6587,18.718,18.6216,18.7105,82100.0
2011-02-15 12:30:00,25.24,25.28,25.19,25.26,99400.0,18.7105,18.7402,18.6735,18.7254,99400.0
2011-02-15 13:00:00,25.25,25.25,25.16,25.16,72000.0,18.718,18.718,18.6512,18.6512,72000.0
2011-02-15 13:30:00,25.16,25.23,25.15,25.17,186800.0,18.6512,18.7031,18.6438,18.6587,186800.0
2011-02-15 14:00:00,25.16,25.17,25.08,25.1,141800.0,18.6512,18.6587,18.5919,18.6068,141800.0
2011-02-15 14:30:00,25.1,25.21,25.1,25.2,138500.0,18.6068,18.6883,18.6068,18.6809,138500.0
2011-02-15 15:00:00,25.2,25.25,25.19,25.25,166300.0,18.6809,18.718,18.6735,18.718,166300.0
2011-02-15 15:30:00,25.25,25.31,25.18,25.31,621700.0,18.718,18.7624,18.6661,18.7624,621700.0
2011-02-16 09:30:00,25.33,25.58,25.26,25.53,426600.0,18.7773,18.9626,18.7254,18.9255,426600.0
2011-02-16 10:00:00,25.53,25.59,25.43,25.51,290400.0,18.9255,18.97,18.8514,18.9107,290400.0
2011-02-16 10:30:00,25.51,25.61,25.49,25.59,241800.0,18.9107,18.9848,18.8959,18.97,241800.0
2011-02-16 11:00:00,25.59,25.74,25.58,25.66,523000.0,18.97,19.0812,18.9626,19.0219,523000.0
2011-02-16 11:30:00,25.66,25.7,25.6,25.69,182600.0,19.0219,19.0516,18.9774,19.0441,182600.0
2011-02-16 12:00:00,25.69,25.7,25.34,25.45,385900.0,19.0441,19.0516,18.7847,18.8662,385900.0
2011-02-16 12:30:00,25.46,25.49,25.42,25.46,140100.0,18.8736,18.8959,18.844,18.8736,140100.0
2011-02-16 13:00:00,25.46,25.47,25.38,25.39,88100.0,18.8736,18.881,18.8143,18.8217,88100.0
2011-02-16 13:30:00,25.39,25.5,25.39,25.5,69100.0,18.8217,18.9033,18.8217,18.9033,69100.0
2011-02-16 14:00:00,25.5,25.56,25.47,25.55,343300.0,18.9033,18.9478,18.881,18.9404,343300.0
2011-02-16 14:30:00,25.55,25.66,25.55,25.59,267200.0,18.9404,19.0219,18.9404,18.97,267200.0
2011-02-16 15:00:00,25.58,25.63,25.55,25.58,176000.0,18.9626,18.9997,18.9404,18.9626,176000.0
2011-02-16 15:30:00,25.58,25.62,25.55,25.58,457600.0,18.9626,18.9922,18.9404,18.9626,457600.0
2011-02-17 09:30:00,25.6,25.6,25.37,25.55,256500.0,18.9774,18.9774,18.8069,18.9404,256500.0
2011-02-17 10:00:00,25.55,25.8,25.5,25.76,302200.0,18.9404,19.1257,18.9033,19.096,302200.0
2011-02-17 10:30:00,25.75,25.85,25.68,25.7,300100.0,19.0886,19.1627,19.0367,19.0516,300100.0
2011-02-17 11:00:00,25.7,25.82,25.69,25.82,160700.0,19.0516,19.1405,19.0441,19.1405,160700.0
2011-02-17 11:30:00,25.82,25.88,25.79,25.83,213900.0,19.1405,19.185,19.1183,19.1479,213900.0
2011-02-17 12:00:00,25.84,25.84,25.77,25.79,153100.0,19.1553,19.1553,19.1034,19.1183,153100.0
2011-02-17 12:30:00,25.79,25.8,25.78,25.78,124000.0,19.1183,19.1257,19.1109,19.1109,124000.0
2011-02-17 13:00:00,25.79,25.85,25.77,25.85,180200.0,19.1183,19.1627,19.1034,19.1627,180200.0
2011-02-17 13:30:00,25.85,25.87,25.84,25.87,68000.0,19.1627,19.1776,19.1553,19.1776,68000.0
2011-02-17 14:00:00,25.87,25.87,25.77,25.77,213100.0,19.1776,19.1776,19.1034,19.1034,213100.0
2011-02-17 14:30:00,25.78,25.84,25.76,25.84,162200.0,19.1109,19.1553,19.096,19.1553,162200.0
2011-02-17 15:00:00,25.84,25.84,25.78,25.83,171700.0,19.1553,19.1553,19.1109,19.1479,171700.0
2011-02-17 15:30:00,25.83,25.89,25.83,25.86,693200.0,19.1479,19.1924,19.1479,19.1702,693200.0
2011-02-18 09:30:00,25.81,25.85,25.58,25.74,816600.0,19.1331,19.1627,18.9626,19.0812,816600.0
2011-02-18 10:00:00,25.74,25.75,25.63,25.67,234200.0,19.0812,19.0886,18.9997,19.0293,234200.0
2011-02-18 10:30:00,25.67,25.72,25.67,25.7,202300.0,19.0293,19.0664,19.0293,19.0516,202300.0
2011-02-18 11:00:00,25.7,25.8,25.7,25.78,154300.0,19.0516,19.1257,19.0516,19.1109,154300.0
2011-02-18 11:30:00,25.79,25.85,25.78,25.79,193700.0,19.1183,19.1627,19.1109,19.1183,193700.0
2011-02-18 12:00:00,25.8,25.83,25.77,25.78,135000.0,19.1257,19.1479,19.1034,19.1109,135000.0
2011-02-18 12:30:00,25.79,25.86,25.76,25.76,189200.0,19.1183,19.1702,19.096,19.096,189200.0
2011-02-18 13:00:00,25.76,25.77,25.71,25.71,157800.0,19.096,19.1034,19.059,19.059,157800.0
2011-02-18 13:30:00,25.72,25.76,25.68,25.76,190700.0,19.0664,19.096,19.0367,19.096,190700.0
2011-02-18 14:00:00,25.76,25.77,25.63,25.65,295000.0,19.096,19.1034,18.9997,19.0145,295000.0
2011-02-18 14:30:00,25.65,25.66,25.6,25.62,273500.0,19.0145,19.0219,18.9774,18.9922,273500.0
2011-02-18 15:00:00,25.63,25.66,25.59,25.6,347500.0,18.9997,19.0219,18.97,18.9774,347500.0
2011-02-18 15:30:00,25.59,25.63,25.53,25.55,941100.0,18.97,18.9997,18.9255,18.9404,941100.0
2011-02-22 09:30:00,25.24,25.43,25.09,25.28,336500.0,18.8823,19.0244,18.7701,18.9122,336500.0
2011-02-22 10:00:00,25.28,25.35,25.2,25.29,168000.0,18.9122,18.9646,18.8524,18.9197,168000.0
2011-02-22 10:30:00,25.29,25.41,25.26,25.3,198700.0,18.9197,19.0095,18.8973,18.9272,198700.0
2011-02-22 11:00:00,25.3,25.3,25.09,25.13,164400.0,18.9272,18.9272,18.7701,18.8,164400.0
2011-02-22 11:30:00,25.13,25.14,25.04,25.12,146500.0,18.8,18.8075,18.7327,18.7925,146500.0
2011-02-22 12:00:00,25.12,25.14,25.07,25.1,106200.0,18.7925,18.8075,18.7551,18.7776,106200.0
2011-02-22 12:30:00,25.1,25.11,24.98,25.01,168400.0,18.7776,18.7851,18.6878,18.7102,168400.0
2011-02-22 13:00:00,25.01,25.08,24.93,24.96,174400.0,18.7102,18.7626,18.6504,18.6728,174400.0
2011-02-22 13:30:00,24.96,25.02,24.93,24.98,170600.0,18.6728,18.7177,18.6504,18.6878,170600.0
2011-02-22 14:00:00,24.98,25.01,24.94,25.0,181600.0,18.6878,18.7102,18.6579,18.7028,181600.0
2011-02-22 14:30:00,25.0,25.04,24.97,24.97,104900.0,18.7028,18.7327,18.6803,18.6803,104900.0
2011-02-22 15:00:00,24.97,24.98,24.91,24.95,192000.0,18.6803,18.6878,18.6354,18.6654,192000.0
2011-02-22 15:30:00,24.95,25.08,24.95,25.08,694900.0,18.6654,18.7626,18.6654,18.7626,694900.0
2011-02-23 09:30:00,25.08,25.08,24.81,24.88,410400.0,18.7626,18.7626,18.5606,18.613,410400.0
2011-02-23 10:00:00,24.89,24.96,24.62,24.75,401000.0,18.6205,18.6728,18.4185,18.5157,401000.0
2011-02-23 10:30:00,24.75,24.78,24.61,24.74,278300.0,18.5157,18.5382,18.411,18.5083,278300.0
2011-02-23 11:00:00,24.74,24.75,24.6,24.63,187700.0,18.5083,18.5157,18.4035,18.426,187700.0
2011-02-23 11:30:00,24.63,24.64,24.46,24.54,320400.0,18.426,18.4334,18.2988,18.3586,320400.0
2011-02-23 12:00:00,24.55,24.55,24.4,24.53,220300.0,18.3661,18.3661,18.2539,18.3512,220300.0
2011-02-23 12:30:00,24.53,24.59,24.48,24.59,278900.0,18.3512,18.396,18.3137,18.396,278900.0
2011-02-23 13:00:00,24.59,24.62,24.54,24.62,445100.0,18.396,18.4185,18.3586,18.4185,445100.0
2011-02-23 13:30:00,24.6,24.71,24.59,24.66,465300.0,18.4035,18.4858,18.396,18.4484,465300.0
2011-02-23 14:00:00,24.66,24.77,24.64,24.76,344200.0,18.4484,18.5307,18.4334,18.5232,344200.0
2011-02-23 14:30:00,24.76,24.82,24.71,24.82,411100.0,18.5232,18.5681,18.4858,18.5681,411100.0
2011-02-23 15:00:00,24.82,24.89,24.79,24.88,385900.0,18.5681,18.6205,18.5457,18.613,385900.0
2011-02-23 15:30:00,24.88,24.89,24.82,24.86,873100.0,18.613,18.6205,18.5681,18.598,873100.0
2011-02-24 09:30:00,24.87,24.91,24.65,24.73,314400.0,18.6055,18.6354,18.4409,18.5008,314400.0
2011-02-24 10:00:00,24.73,24.84,24.6,24.77,235800.0,18.5008,18.5831,18.4035,18.5307,235800.0
2011-02-24 10:30:00,24.77,24.78,24.52,24.6,732700.0,18.5307,18.5382,18.3437,18.4035,732700.0
2011-02-24 11:00:00,24.6,24.67,24.56,24.65,264500.0,18.4035,18.4559,18.3736,18.4409,264500.0
2011-02-24 11:30:00,24.66,24.67,24.45,24.56,272800.0,18.4484,18.4559,18.2913,18.3736,272800.0
2011-02-24 12:00:00,24.55,24.57,24.48,24.5,164200.0,18.3661,18.3811,18.3137,18.3287,164200.0
2011-02-24 12:30:00,24.5,24.54,24.4,24.5,183800.0,18.3287,18.3586,18.2539,18.3287,183800.0
2011-02-24 13:00:00,24.49,24.5,24.39,24.41,175100.0,18.3212,18.3287,18.2464,18.2614,175100.0
2011-02-24 13:30:00,24.4,24.44,24.25,24.29,201500.0,18.2539,18.2838,18.1417,18.1716,201500.0
2011-02-24 14:00:00,24.29,24.49,24.29,24.44,230000.0,18.1716,18.3212,18.1716,18.2838,230000.0
2011-02-24 14:30:00,24.44,24.53,24.43,24.51,222700.0,18.2838,18.3512,18.2763,18.3362,222700.0
2011-02-24 15:00:00,24.51,24.62,24.5,24.61,347900.0,18.3362,18.4185,18.3287,18.411,347900.0
2011-02-24 15:30:00,24.6,24.68,24.59,24.62,433100.0,18.4035,18.4634,18.396,18.4185,433100.0
2011-02-25 09:30:00,24.67,24.75,24.52,24.68,229200.0,18.4559,18.5157,18.3437,18.4634,229200.0
2011-02-25 10:00:00,24.68,24.85,24.68,24.73,276700.0,18.4634,18.5905,18.4634,18.5008,276700.0
2011-02-25 10:30:00,24.73,24.94,24.7,24.9,248300.0,18.5008,18.6579,18.4783,18.628,248300.0
2011-02-25 11:00:00,24.89,24.89,24.8,24.8,158800.0,18.6205,18.6205,18.5531,18.5531,158800.0
2011-02-25 11:30:00,24.8,24.83,24.72,24.76,154600.0,18.5531,18.5756,18.4933,18.5232,154600.0
2011-02-25 12:00:00,24.75,24.91,24.74,24.88,112800.0,18.5157,18.6354,18.5083,18.613,112800.0
2011-02-25 12:30:00,24.87,24.89,24.83,24.89,204100.0,18.6055,18.6205,18.5756,18.6205,204100.0
2011-02-25 13:00:00,24.89,25.02,24.87,25.0,317300.0,18.6205,18.7177,18.6055,18.7028,317300.0
2011-02-25 13:30:00,25.0,25.02,24.94,24.98,225100.0,18.7028,18.7177,18.6579,18.6878,225100.0
2011-02-25 14:00:00,24.99,24.99,24.83,24.83,263600.0,18.6953,18.6953,18.5756,18.5756,263600.0
2011-02-25 14:30:00,24.83,24.89,24.82,24.89,88800.0,18.5756,18.6205,18.5681,18.6205,88800.0
2011-02-25 15:00:00,24.88,24.9,24.86,24.87,149600.0,18.613,18.628,18.598,18.6055,149600.0
2011-02-25 15:30:00,24.87,24.98,24.86,24.92,620000.0,18.6055,18.6878,18.598,18.6429,620000.0
2011-02-28 09:30:00,24.95,25.01,24.85,24.97,246500.0,18.6654,18.7102,18.5905,18.6803,246500.0
2011-02-28 10:00:00,24.97,25.13,24.95,25.11,314000.0,18.6803,18.8,18.6654,18.7851,314000.0
2011-02-28 10:30:00,25.12,25.16,25.03,25.04,218500.0,18.7925,18.8225,18.7252,18.7327,218500.0
2011-02-28 11:00:00,25.05,25.05,24.95,24.98,208700.0,18.7402,18.7402,18.6654,18.6878,208700.0
2011-02-28 11:30:00,24.98,25.03,24.96,25.03,155400.0,18.6878,18.7252,18.6728,18.7252,155400.0
2011-02-28 12:00:00,25.03,25.1,25.01,25.1,142700.0,18.7252,18.7776,18.7102,18.7776,142700.0
2011-02-28 12:30:00,25.1,25.11,25.04,25.08,202700.0,18.7776,18.7851,18.7327,18.7626,202700.0
2011-02-28 13:00:00,25.07,25.08,25.01,25.03,238200.0,18.7551,18.7626,18.7102,18.7252,238200.0
2011-02-28 13:30:00,25.02,25.09,25.02,25.07,112500.0,18.7177,18.7701,18.7177,18.7551,112500.0
2011-02-28 14:00:00,25.06,25.07,25.01,25.06,146800.0,18.7476,18.7551,18.7102,18.7476,146800.0
2011-02-28 14:30:00,25.07,25.09,24.99,25.05,127100.0,18.7551,18.7701,18.6953,18.7402,127100.0
2011-02-28 15:00:00,25.05,25.05,24.98,25.0,177500.0,18.7402,18.7402,18.6878,18.7028,177500.0
2011-02-28 15:30:00,25.0,25.05,24.96,25.04,500900.0,18.7028,18.7402,18.6728,18.7327,500900.0
2011-03-01 09:30:00,25.05,25.21,25.0,25.15,337900.0,18.7402,18.8599,18.7028,18.815,337900.0
2011-03-01 10:00:00,25.15,25.25,25.09,25.16,404300.0,18.815,18.8898,18.7701,18.8225,404300.0
2011-03-01 10:30:00,25.14,25.29,25.11,25.29,221100.0,18.8075,18.9197,18.7851,18.9197,221100.0
2011-03-01 11:00:00,25.28,25.33,25.16,25.18,209300.0,18.9122,18.9496,18.8225,18.8374,209300.0
2011-03-01 11:30:00,25.16,25.21,25.05,25.07,436100.0,18.8225,18.8599,18.7402,18.7551,436100.0
2011-03-01 12:00:00,25.06,25.06,24.97,25.02,504100.0,18.7476,18.7476,18.6803,18.7177,504100.0
2011-03-01 12:30:00,25.02,25.1,25.0,25.02,176100.0,18.7177,18.7776,18.7028,18.7177,176100.0
2011-03-01 13:00:00,25.03,25.05,24.88,24.88,195600.0,18.7252,18.7402,18.613,18.613,195600.0
2011-03-01 13:30:00,24.88,24.99,24.87,24.94,158300.0,18.613,18.6953,18.6055,18.6579,158300.0
2011-03-01 14:00:00,24.94,24.94,24.84,24.85,452100.0,18.6579,18.6579,18.5831,18.5905,452100.0
2011-03-01 14:30:00,24.84,24.93,24.84,24.86,192700.0,18.5831,18.6504,18.5831,18.598,192700.0
2011-03-01 15:00:00,24.87,24.95,24.83,24.88,295800.0,18.6055,18.6654,18.5756,18.613,295800.0
2011-03-01 15:30:00,24.88,24.93,24.83,24.83,570600.0,18.613,18.6504,18.5756,18.5756,570600.0
2011-03-02 09:30:00,24.89,24.99,24.74,24.95,245000.0,18.6205,18.6953,18.5083,18.6654,245000.0
2011-03-02 10:00:00,24.96,24.98,24.81,24.87,317200.0,18.6728,18.6878,18.5606,18.6055,317200.0
2011-03-02 10:30:00,24.87,24.92,24.84,24.84,247600.0,18.6055,18.6429,18.5831,18.5831,247600.0
2011-03-02 11:00:00,24.84,24.92,24.84,24.86,102100.0,18.5831,18.6429,18.5831,18.598,102100.0
2011-03-02 11:30:00,24.86,24.92,24.8,24.86,269900.0,18.598,18.6429,18.5531,18.598,269900.0
2011-03-02 12:00:00,24.85,24.99,24.84,24.99,207000.0,18.5905,18.6953,18.5831,18.6953,207000.0
2011-03-02 12:30:00,24.99,25.08,24.98,25.0,102300.0,18.6953,18.7626,18.6878,18.7028,102300.0
2011-03-02 13:00:00,25.0,25.05,24.96,24.99,77600.0,18.7028,18.7402,18.6728,18.6953,77600.0
2011-03-02 13:30:00,24.99,25.01,24.91,24.96,158900.0,18.6953,18.7102,18.6354,18.6728,158900.0
2011-03-02 14:00:00,24.96,25.09,24.95,25.0,327000.0,18.6728,18.7701,18.6654,18.7028,327000.0
2011-03-02 14:30:00,25.0,25.06,24.97,25.03,236600.0,18.7028,18.7476,18.6803,18.7252,236600.0
2011-03-02 15:00:00,25.04,25.12,25.04,25.1,192400.0,18.7327,18.7925,18.7327,18.7776,192400.0
2011-03-02 15:30:00,25.09,25.16,25.07,25.08,532000.0,18.7701,18.8225,18.7551,18.7626,532000.0
2011-03-03 09:30:00,25.24,25.66,25.24,25.56,430600.0,18.8823,19.1965,18.8823,19.1217,430600.0
2011-03-03 10:00:00,25.56,25.59,25.41,25.53,206900.0,19.1217,19.1441,19.0095,19.0993,206900.0
2011-03-03 10:30:00,25.53,25.68,25.45,25.57,257000.0,19.0993,19.2115,19.0394,19.1292,257000.0
2011-03-03 11:00:00,25.56,25.59,25.48,25.53,160800.0,19.1217,19.1441,19.0619,19.0993,160800.0
2011-03-03 11:30:00,25.53,25.62,25.52,25.62,228200.0,19.0993,19.1666,19.0918,19.1666,228200.0
2011-03-03 12:00:00,25.63,25.63,25.54,25.54,178900.0,19.1741,19.1741,19.1067,19.1067,178900.0
2011-03-03 12:30:00,25.54,25.6,25.53,25.55,107500.0,19.1067,19.1516,19.0993,19.1142,107500.0
2011-03-03 13:00:00,25.55,25.58,25.53,25.55,139100.0,19.1142,19.1367,19.0993,19.1142,139100.0
2011-03-03 13:30:00,25.54,25.58,25.51,25.52,91300.0,19.1067,19.1367,19.0843,19.0918,91300.0
2011-03-03 14:00:00,25.52,25.61,25.52,25.56,101600.0,19.0918,19.1591,19.0918,19.1217,101600.0
2011-03-03 14:30:00,25.56,25.64,25.56,25.63,230100.0,19.1217,19.1816,19.1217,19.1741,230100.0
2011-03-03 15:00:00,25.62,25.68,25.62,25.68,160500.0,19.1666,19.2115,19.1666,19.2115,160500.0
2011-03-03 15:30:00,25.67,25.68,25.58,25.58,541300.0,19.204,19.2115,19.1367,19.1367,541300.0
2011-03-04 09:30:00,25.55,25.58,25.4,25.54,272900.0,19.1142,19.1367,19.002,19.1067,272900.0
2011-03-04 10:00:00,25.55,25.61,25.44,25.48,217400.0,19.1142,19.1591,19.0319,19.0619,217400.0
2011-03-04 10:30:00,25.48,25.61,25.43,25.57,161500.0,19.0619,19.1591,19.0244,19.1292,161500.0
2011-03-04 11:00:00,25.57,25.58,25.4,25.4,117000.0,19.1292,19.1367,19.002,19.002,117000.0
2011-03-04 11:30:00,25.4,25.51,25.35,25.37,184400.0,19.002,19.0843,18.9646,18.9796,184400.0
2011-03-04 12:00:00,25.37,25.49,25.25,25.27,264300.0,18.9796,19.0693,18.8898,18.9048,264300.0
2011-03-04 12:30:00,25.28,25.32,25.24,25.26,104400.0,18.9122,18.9422,18.8823,18.8973,104400.0
2011-03-04 13:00:00,25.26,25.32,25.23,25.27,77200.0,18.8973,18.9422,18.8748,18.9048,77200.0
2011-03-04 13:30:00,25.27,25.34,25.23,25.28,99000.0,18.9048,18.9571,18.8748,18.9122,99000.0
2011-03-04 14:00:00,25.28,25.3,25.23,25.28,92500.0,18.9122,18.9272,18.8748,18.9122,92500.0
2011-03-04 14:30:00,25.28,25.33,25.27,25.32,91000.0,18.9122,18.9496,18.9048,18.9422,91000.0
2011-03-04 15:00:00,25.32,25.38,25.29,25.31,156800.0,18.9422,18.987,18.9197,18.9347,156800.0
2011-03-04 15:30:00,25.32,25.53,25.27,25.53,795500.0,18.9422,19.0993,18.9048,19.0993,795500.0
2011-03-07 09:30:00,25.6,25.79,25.49,25.69,259300.0,19.1516,19.2938,19.0693,19.219,259300.0
2011-03-07 10:00:00,25.68,25.73,25.55,25.61,234000.0,19.2115,19.2489,19.1142,19.1591,234000.0
2011-03-07 10:30:00,25.61,25.62,25.29,25.34,346500.0,19.1591,19.1666,18.9197,18.9571,346500.0
2011-03-07 11:00:00,25.33,25.34,25.17,25.3,358000.0,18.9496,18.9571,18.8299,18.9272,358000.0
2011-03-07 11:30:00,25.3,25.33,25.15,25.2,256200.0,18.9272,18.9496,18.815,18.8524,256200.0
2011-03-07 12:00:00,25.2,25.27,25.18,25.19,140700.0,18.8524,18.9048,18.8374,18.8449,140700.0
2011-03-07 12:30:00,25.19,25.25,25.17,25.19,113300.0,18.8449,18.8898,18.8299,18.8449,113300.0
2011-03-07 13:00:00,25.19,25.19,25.11,25.17,136600.0,18.8449,18.8449,18.7851,18.8299,136600.0
2011-03-07 13:30:00,25.17,25.21,25.14,25.18,174500.0,18.8299,18.8599,18.8075,18.8374,174500.0
2011-03-07 14:00:00,25.18,25.34,25.16,25.27,161400.0,18.8374,18.9571,18.8225,18.9048,161400.0
2011-03-07 14:30:00,25.26,25.33,25.24,25.3,134900.0,18.8973,18.9496,18.8823,18.9272,134900.0
2011-03-07 15:00:00,25.3,25.44,25.27,25.41,255600.0,18.9272,19.0319,18.9048,19.0095,255600.0
2011-03-07 15:30:00,25.41,25.48,25.34,25.36,399300.0,19.0095,19.0619,18.9571,18.9721,399300.0
2011-03-08 09:30:00,25.1,25.4,25.03,25.37,353400.0,18.7776,19.002,18.7252,18.9796,353400.0
2011-03-08 10:00:00,25.37,25.55,25.35,25.49,237700.0,18.9796,19.1142,18.9646,19.0693,237700.0
2011-03-08 10:30:00,25.48,25.53,25.42,25.52,287200.0,19.0619,19.0993,19.017,19.0918,287200.0
2011-03-08 11:00:00,25.52,25.57,25.39,25.57,226500.0,19.0918,19.1292,18.9945,19.1292,226500.0
2011-03-08 11:30:00,25.57,25.6,25.5,25.5,245200.0,19.1292,19.1516,19.0768,19.0768,245200.0
2011-03-08 12:00:00,25.5,25.65,25.5,25.64,141200.0,19.0768,19.189,19.0768,19.1816,141200.0
2011-03-08 12:30:00,25.64,25.69,25.64,25.67,80400.0,19.1816,19.219,19.1816,19.204,80400.0
2011-03-08 13:00:00,25.67,25.69,25.65,25.66,80900.0,19.204,19.219,19.189,19.1965,80900.0
2011-03-08 13:30:00,25.66,25.67,25.64,25.66,79500.0,19.1965,19.204,19.1816,19.1965,79500.0
2011-03-08 14:00:00,25.67,25.67,25.54,25.55,154800.0,19.204,19.204,19.1067,19.1142,154800.0
2011-03-08 14:30:00,25.54,25.62,25.51,25.59,143200.0,19.1067,19.1666,19.0843,19.1441,143200.0
2011-03-08 15:00:00,25.6,25.61,25.53,25.6,189700.0,19.1516,19.1591,19.0993,19.1516,189700.0
2011-03-08 15:30:00,25.6,25.65,25.55,25.57,348300.0,19.1516,19.189,19.1142,19.1292,348300.0
2011-03-09 09:30:00,25.56,25.56,25.25,25.5,256100.0,19.1217,19.1217,18.8898,19.0768,256100.0
2011-03-09 10:00:00,25.5,25.74,25.41,25.71,229400.0,19.0768,19.2564,19.0095,19.2339,229400.0
2011-03-09 10:30:00,25.71,25.73,25.39,25.43,346200.0,19.2339,19.2489,18.9945,19.0244,346200.0
2011-03-09 11:00:00,25.44,25.63,25.37,25.6,162900.0,19.0319,19.1741,18.9796,19.1516,162900.0
2011-03-09 11:30:00,25.6,25.61,25.51,25.56,206000.0,19.1516,19.1591,19.0843,19.1217,206000.0
2011-03-09 12:00:00,25.56,25.63,25.42,25.45,249800.0,19.1217,19.1741,19.017,19.0394,249800.0
2011-03-09 12:30:00,25.45,25.54,25.44,25.51,222700.0,19.0394,19.1067,19.0319,19.0843,222700.0
2011-03-09 13:00:00,25.51,25.59,25.48,25.58,138000.0,19.0843,19.1441,19.0619,19.1367,138000.0
2011-03-09 13:30:00,25.59,25.59,25.39,25.46,160700.0,19.1441,19.1441,18.9945,19.0469,160700.0
2011-03-09 14:00:00,25.46,25.6,25.46,25.54,140700.0,19.0469,19.1516,19.0469,19.1067,140700.0
2011-03-09 14:30:00,25.53,25.59,25.49,25.56,107400.0,19.0993,19.1441,19.0693,19.1217,107400.0
2011-03-09 15:00:00,25.57,25.61,25.53,25.55,220300.0,19.1292,19.1591,19.0993,19.1142,220300.0
2011-03-09 15:30:00,25.55,25.58,25.49,25.55,471600.0,19.1142,19.1367,19.0693,19.1142,471600.0
2011-03-10 09:30:00,25.26,25.35,25.04,25.19,349400.0,18.8973,18.9646,18.7327,18.8449,349400.0
2011-03-10 10:00:00,25.19,25.28,25.05,25.21,291800.0,18.8449,18.9122,18.7402,18.8599,291800.0
2011-03-10 10:30:00,25.22,25.22,25.05,25.2,190500.0,18.8673,18.8673,18.7402,18.8524,190500.0
2011-03-10 11:00:00,25.21,25.22,25.1,25.1,190000.0,18.8599,18.8673,18.7776,18.7776,190000.0
2011-03-10 11:30:00,25.11,25.14,25.04,25.11,189700.0,18.7851,18.8075,18.7327,18.7851,189700.0
2011-03-10 12:00:00,25.12,25.14,24.98,25.01,215900.0,18.7925,18.8075,18.6878,18.7102,215900.0
2011-03-10 12:30:00,25.02,25.16,25.01,25.15,202300.0,18.7177,18.8225,18.7102,18.815,202300.0
2011-03-10 13:00:00,25.15,25.22,25.06,25.08,208300.0,18.815,18.8673,18.7476,18.7626,208300.0
2011-03-10 13:30:00,25.07,25.09,24.98,25.08,286300.0,18.7551,18.7701,18.6878,18.7626,286300.0
2011-03-10 14:00:00,25.08,25.16,25.04,25.05,245000.0,18.7626,18.8225,18.7327,18.7402,245000.0
2011-03-10 14:30:00,25.05,25.06,25.01,25.03,263900.0,18.7402,18.7476,18.7102,18.7252,263900.0
2011-03-10 15:00:00,25.03,25.08,24.98,25.01,320300.0,18.7252,18.7626,18.6878,18.7102,320300.0
2011-03-10 15:30:00,25.0,25.11,24.99,25.08,494700.0,18.7028,18.7851,18.6953,18.7626,494700.0
2011-03-11 09:30:00,25.03,25.15,24.95,25.04,363300.0,18.7252,18.815,18.6654,18.7327,363300.0
2011-03-11 10:00:00,25.04,25.05,24.9,24.97,135200.0,18.7327,18.7402,18.628,18.6803,135200.0
2011-03-11 10:30:00,24.97,25.0,24.87,25.0,138800.0,18.6803,18.7028,18.6055,18.7028,138800.0
2011-03-11 11:00:00,24.99,25.02,24.93,24.96,129400.0,18.6953,18.7177,18.6504,18.6728,129400.0
2011-03-11 11:30:00,24.97,25.09,24.96,25.02,211000.0,18.6803,18.7701,18.6728,18.7177,211000.0
2011-03-11 12:00:00,25.02,25.05,24.98,25.01,138000.0,18.7177,18.7402,18.6878,18.7102,138000.0
2011-03-11 12:30:00,25.01,25.01,24.93,24.96,132800.0,18.7102,18.7102,18.6504,18.6728,132800.0
2011-03-11 13:00:00,24.96,24.96,24.88,24.89,110600.0,18.6728,18.6728,18.613,18.6205,110600.0
2011-03-11 13:30:00,24.9,24.96,24.89,24.93,83600.0,18.628,18.6728,18.6205,18.6504,83600.0
2011-03-11 14:00:00,24.93,25.02,24.91,25.02,97400.0,18.6504,18.7177,18.6354,18.7177,97400.0
2011-03-11 14:30:00,25.02,25.1,25.02,25.1,85100.0,18.7177,18.7776,18.7177,18.7776,85100.0
2011-03-11 15:00:00,25.09,25.17,25.09,25.14,130400.0,18.7701,18.8299,18.7701,18.8075,130400.0
2011-03-11 15:30:00,25.15,25.19,25.07,25.07,548700.0,18.815,18.8449,18.7551,18.7551,548700.0
2011-03-14 09:30:00,24.87,25.14,24.67,25.12,400100.0,18.6055,18.8075,18.4559,18.7925,400100.0
2011-03-14 10:00:00,25.12,25.22,25.05,25.12,269400.0,18.7925,18.8673,18.7402,18.7925,269400.0
2011-03-14 10:30:00,25.12,25.2,25.04,25.13,328400.0,18.7925,18.8524,18.7327,18.8,328400.0
2011-03-14 11:00:00,25.13,25.17,25.04,25.09,245000.0,18.8,18.8299,18.7327,18.7701,245000.0
2011-03-14 11:30:00,25.09,25.16,25.06,25.12,203500.0,18.7701,18.8225,18.7476,18.7925,203500.0
2011-03-14 12:00:00,25.12,25.17,25.1,25.1,139200.0,18.7925,18.8299,18.7776,18.7776,139200.0
2011-03-14 12:30:00,25.11,25.11,25.01,25.05,212500.0,18.7851,18.7851,18.7102,18.7402,212500.0
2011-03-14 13:00:00,25.05,25.09,25.02,25.03,109600.0,18.7402,18.7701,18.7177,18.7252,109600.0
2011-03-14 13:30:00,25.03,25.04,24.94,24.94,98000.0,18.7252,18.7327,18.6579,18.6579,98000.0
2011-03-14 14:00:00,24.95,25.03,24.94,25.0,107100.0,18.6654,18.7252,18.6579,18.7028,107100.0
2011-03-14 14:30:00,25.0,25.0,24.91,24.94,147900.0,18.7028,18.7028,18.6354,18.6579,147900.0
2011-03-14 15:00:00,24.93,25.04,24.93,25.01,160300.0,18.6504,18.7327,18.6504,18.7102,160300.0
2011-03-14 15:30:00,25.01,25.1,24.96,25.01,392200.0,18.7102,18.7776,18.6728,18.7102,392200.0
2011-03-15 09:30:00,24.43,24.63,24.4,24.52,342400.0,18.2763,18.426,18.2539,18.3437,342400.0
2011-03-15 10:00:00,24.5,24.66,24.47,24.66,237300.0,18.3287,18.4484,18.3063,18.4484,237300.0
2011-03-15 10:30:00,24.66,24.72,24.62,24.7,173700.0,18.4484,18.4933,18.4185,18.4783,173700.0
2011-03-15 11:00:00,24.69,24.75,24.65,24.74,217800.0,18.4708,18.5157,18.4409,18.5083,217800.0
2011-03-15 11:30:00,24.75,24.76,24.68,24.75,157000.0,18.5157,18.5232,18.4634,18.5157,157000.0
2011-03-15 12:00:00,24.74,24.83,24.73,24.83,144300.0,18.5083,18.5756,18.5008,18.5756,144300.0
2011-03-15 12:30:00,24.83,24.84,24.68,24.76,214800.0,18.5756,18.5831,18.4634,18.5232,214800.0
2011-03-15 13:00:00,24.76,24.77,24.7,24.75,138300.0,18.5232,18.5307,18.4783,18.5157,138300.0
2011-03-15 13:30:00,24.75,24.83,24.75,24.81,140500.0,18.5157,18.5756,18.5157,18.5606,140500.0
2011-03-15 14:00:00,24.81,24.89,24.75,24.89,191700.0,18.5606,18.6205,18.5157,18.6205,191700.0
2011-03-15 14:30:00,24.89,24.9,24.83,24.83,137700.0,18.6205,18.628,18.5756,18.5756,137700.0
2011-03-15 15:00:00,24.83,24.91,24.83,24.9,275700.0,18.5756,18.6354,18.5756,18.628,275700.0
2011-03-15 15:30:00,24.91,24.94,24.8,24.83,558700.0,18.6354,18.6579,18.5531,18.5756,558700.0
2011-03-16 09:30:00,24.61,24.68,24.46,24.62,346600.0,18.411,18.4634,18.2988,18.4185,346600.0
2011-03-16 10:00:00,24.62,24.65,24.51,24.56,269500.0,18.4185,18.4409,18.3362,18.3736,269500.0
2011-03-16 10:30:00,24.56,24.58,24.37,24.37,221700.0,18.3736,18.3886,18.2315,18.2315,221700.0
2011-03-16 11:00:00,24.37,24.4,24.18,24.39,670100.0,18.2315,18.2539,18.0893,18.2464,670100.0
2011-03-16 11:30:00,24.39,24.46,24.34,24.37,258400.0,18.2464,18.2988,18.209,18.2315,258400.0
2011-03-16 12:00:00,24.38,24.44,24.28,24.42,266800.0,18.2389,18.2838,18.1641,18.2689,266800.0
2011-03-16 12:30:00,24.42,24.43,24.33,24.41,193200.0,18.2689,18.2763,18.2015,18.2614,193200.0
2011-03-16 13:00:00,24.42,24.44,24.36,24.43,197800.0,18.2689,18.2838,18.224,18.2763,197800.0
2011-03-16 13:30:00,24.43,24.45,24.37,24.39,186100.0,18.2763,18.2913,18.2315,18.2464,186100.0
2011-03-16 14:00:00,24.39,24.39,24.23,24.28,341900.0,18.2464,18.2464,18.1267,18.1641,341900.0
2011-03-16 14:30:00,24.29,24.58,24.27,24.56,408700.0,18.1716,18.3886,18.1566,18.3736,408700.0
2011-03-16 15:00:00,24.56,24.61,24.44,24.49,365600.0,18.3736,18.411,18.2838,18.3212,365600.0
2011-03-16 15:30:00,24.49,24.52,24.4,24.43,638100.0,18.3212,18.3437,18.2539,18.2763,638100.0
2011-03-17 09:30:00,24.74,24.82,24.55,24.58,340900.0,18.5083,18.5681,18.3661,18.3886,340900.0
2011-03-17 10:00:00,24.59,24.84,24.59,24.81,223500.0,18.396,18.5831,18.396,18.5606,223500.0
2011-03-17 10:30:00,24.82,24.86,24.71,24.75,193500.0,18.5681,18.598,18.4858,18.5157,193500.0
2011-03-17 11:00:00,24.75,24.82,24.71,24.74,183600.0,18.5157,18.5681,18.4858,18.5083,183600.0
2011-03-17 11:30:00,24.74,24.77,24.67,24.67,106800.0,18.5083,18.5307,18.4559,18.4559,106800.0
2011-03-17 12:00:00,24.67,24.72,24.67,24.71,98300.0,18.4559,18.4933,18.4559,18.4858,98300.0
2011-03-17 12:30:00,24.71,24.75,24.66,24.66,71800.0,18.4858,18.5157,18.4484,18.4484,71800.0
2011-03-17 13:00:00,24.66,24.75,24.64,24.64,129400.0,18.4484,18.5157,18.4334,18.4334,129400.0
2011-03-17 13:30:00,24.65,24.72,24.59,24.61,174800.0,18.4409,18.4933,18.396,18.411,174800.0
2011-03-17 14:00:00,24.61,24.65,24.56,24.56,191300.0,18.411,18.4409,18.3736,18.3736,191300.0
2011-03-17 14:30:00,24.57,24.61,24.56,24.58,198300.0,18.3811,18.411,18.3736,18.3886,198300.0
2011-03-17 15:00:00,24.58,24.6,24.46,24.46,354700.0,18.3886,18.4035,18.2988,18.2988,354700.0
2011-03-17 15:30:00,24.46,24.54,24.45,24.52,829500.0,18.2988,18.3586,18.2913,18.3437,829500.0
2011-03-18 09:30:00,24.67,24.78,24.53,24.59,1145100.0,18.4559,18.5382,18.3512,18.396,1145100.0
2011-03-18 10:00:00,24.6,24.63,24.47,24.48,288500.0,18.4035,18.426,18.3063,18.3137,288500.0
2011-03-18 10:30:00,24.48,24.58,24.47,24.57,163400.0,18.3137,18.3886,18.3063,18.3811,163400.0
2011-03-18 11:00:00,24.58,24.59,24.42,24.42,162000.0,18.3886,18.396,18.2689,18.2689,162000.0
2011-03-18 11:30:00,24.42,24.53,24.4,24.4,229500.0,18.2689,18.3512,18.2539,18.2539,229500.0
2011-03-18 12:00:00,24.41,24.51,24.4,24.43,216200.0,18.2614,18.3362,18.2539,18.2763,216200.0
2011-03-18 12:30:00,24.44,24.49,24.4,24.45,172700.0,18.2838,18.3212,18.2539,18.2913,172700.0
2011-03-18 13:00:00,24.45,24.49,24.43,24.48,126200.0,18.2913,18.3212,18.2763,18.3137,126200.0
2011-03-18 13:30:00,24.48,24.53,24.46,24.48,145500.0,18.3137,18.3512,18.2988,18.3137,145500.0
2011-03-18 14:00:00,24.49,24.49,24.43,24.49,216300.0,18.3212,18.3212,18.2763,18.3212,216300.0
2011-03-18 14:30:00,24.49,24.56,24.48,24.52,318400.0,18.3212,18.3736,18.3137,18.3437,318400.0
2011-03-18 15:00:00,24.52,24.54,24.5,24.52,275000.0,18.3437,18.3586,18.3287,18.3437,275000.0
2011-03-18 15:30:00,24.52,24.65,24.52,24.63,947100.0,18.3437,18.4409,18.3437,18.426,947100.0
2011-03-21 09:30:00,24.94,25.19,24.88,25.09,279300.0,18.6579,18.8449,18.613,18.7701,279300.0
2011-03-21 10:00:00,25.1,25.16,25.05,25.1,166000.0,18.7776,18.8225,18.7402,18.7776,166000.0
2011-03-21 10:30:00,25.09,25.16,25.05,25.06,252600.0,18.7701,18.8225,18.7402,18.7476,252600.0
2011-03-21 11:00:00,25.06,25.14,25.04,25.05,152500.0,18.7476,18.8075,18.7327,18.7402,152500.0
2011-03-21 11:30:00,25.05,25.06,24.94,24.95,110300.0,18.7402,18.7476,18.6579,18.6654,110300.0
2011-03-21 12:00:00,24.94,24.97,24.89,24.89,245000.0,18.6579,18.6803,18.6205,18.6205,245000.0
2011-03-21 12:30:00,24.89,24.9,24.83,24.83,191600.0,18.6205,18.628,18.5756,18.5756,191600.0
2011-03-21 13:00:00,24.83,24.84,24.78,24.78,111700.0,18.5756,18.5831,18.5382,18.5382,111700.0
2011-03-21 13:30:00,24.79,24.81,24.75,24.81,117400.0,18.5457,18.5606,18.5157,18.5606,117400.0
2011-03-21 14:00:00,24.81,24.85,24.8,24.81,234400.0,18.5606,18.5905,18.5531,18.5606,234400.0
2011-03-21 14:30:00,24.81,24.89,24.78,24.79,266100.0,18.5606,18.6205,18.5382,18.5457,266100.0
2011-03-21 15:00:00,24.78,24.81,24.76,24.76,230700.0,18.5382,18.5606,18.5232,18.5232,230700.0
2011-03-21 15:30:00,24.76,24.85,24.75,24.81,707400.0,18.5232,18.5905,18.5157,18.5606,707400.0
2011-03-22 09:30:00,24.84,24.89,24.69,24.78,507100.0,18.5831,18.6205,18.4708,18.5382,507100.0
2011-03-22 10:00:00,24.78,24.82,24.64,24.78,274600.0,18.5382,18.5681,18.4334,18.5382,274600.0
2011-03-22 10:30:00,24.78,24.79,24.66,24.7,315500.0,18.5382,18.5457,18.4484,18.4783,315500.0
2011-03-22 11:00:00,24.71,24.73,24.64,24.69,180500.0,18.4858,18.5008,18.4334,18.4708,180500.0
2011-03-22 11:30:00,24.69,24.7,24.64,24.67,226700.0,18.4708,18.4783,18.4334,18.4559,226700.0
2011-03-22 12:00:00,24.67,24.7,24.62,24.67,404000.0,18.4559,18.4783,18.4185,18.4559,404000.0
2011-03-22 12:30:00,24.67,24.7,24.63,24.69,161300.0,18.4559,18.4783,18.426,18.4708,161300.0
2011-03-22 13:00:00,24.69,24.69,24.6,24.61,118000.0,18.4708,18.4708,18.4035,18.411,118000.0
2011-03-22 13:30:00,24.6,24.66,24.58,24.65,302100.0,18.4035,18.4484,18.3886,18.4409,302100.0
2011-03-22 14:00:00,24.65,24.66,24.55,24.6,357300.0,18.4409,18.4484,18.3661,18.4035,357300.0
2011-03-22 14:30:00,24.6,24.65,24.59,24.6,239000.0,18.4035,18.4409,18.396,18.4035,239000.0
2011-03-22 15:00:00,24.6,24.67,24.59,24.67,216400.0,18.4035,18.4559,18.396,18.4559,216400.0
2011-03-22 15:30:00,24.67,24.67,24.58,24.58,464800.0,18.4559,18.4559,18.3886,18.3886,464800.0
2011-03-23 09:30:00,24.58,24.6,24.38,24.44,325200.0,18.3886,18.4035,18.2389,18.2838,325200.0
2011-03-23 10:00:00,24.44,24.53,24.4,24.51,544500.0,18.2838,18.3512,18.2539,18.3362,544500.0
2011-03-23 10:30:00,24.52,24.54,24.43,24.51,245800.0,18.3437,18.3586,18.2763,18.3362,245800.0
2011-03-23 11:00:00,24.52,24.68,24.49,24.64,165100.0,18.3437,18.4634,18.3212,18.4334,165100.0
2011-03-23 11:30:00,24.65,24.75,24.65,24.67,106200.0,18.4409,18.5157,18.4409,18.4559,106200.0
2011-03-23 12:00:00,24.68,24.81,24.64,24.81,104700.0,18.4634,18.5606,18.4334,18.5606,104700.0
2011-03-23 12:30:00,24.8,24.81,24.7,24.71,145000.0,18.5531,18.5606,18.4783,18.4858,145000.0
2011-03-23 13:00:00,24.71,24.72,24.67,24.71,127000.0,18.4858,18.4933,18.4559,18.4858,127000.0
2011-03-23 13:30:00,24.71,24.81,24.7,24.8,208100.0,18.4858,18.5606,18.4783,18.5531,208100.0
2011-03-23 14:00:00,24.8,24.83,24.74,24.81,123100.0,18.5531,18.5756,18.5083,18.5606,123100.0
2011-03-23 14:30:00,24.81,24.91,24.8,24.88,165200.0,18.5606,18.6354,18.5531,18.613,165200.0
2011-03-23 15:00:00,24.89,24.94,24.87,24.93,161800.0,18.6205,18.6579,18.6055,18.6504,161800.0
2011-03-23 15:30:00,24.94,24.95,24.86,24.86,421500.0,18.6579,18.6654,18.598,18.598,421500.0
2011-03-24 09:30:00,24.92,24.98,24.6,24.64,324500.0,18.6429,18.6878,18.4035,18.4334,324500.0
2011-03-24 10:00:00,24.63,24.81,24.6,24.78,193200.0,18.426,18.5606,18.4035,18.5382,193200.0
2011-03-24 10:30:00,24.78,24.92,24.78,24.92,247200.0,18.5382,18.6429,18.5382,18.6429,247200.0
2011-03-24 11:00:00,24.92,25.03,24.91,25.01,203200.0,18.6429,18.7252,18.6354,18.7102,203200.0
2011-03-24 11:30:00,25.01,25.08,24.99,25.06,255800.0,18.7102,18.7626,18.6953,18.7476,255800.0
2011-03-24 12:00:00,25.06,25.16,25.05,25.14,167800.0,18.7476,18.8225,18.7402,18.8075,167800.0
2011-03-24 12:30:00,25.14,25.14,25.09,25.12,178300.0,18.8075,18.8075,18.7701,18.7925,178300.0
2011-03-24 13:00:00,25.12,25.15,25.09,25.15,114800.0,18.7925,18.815,18.7701,18.815,114800.0
2011-03-24 13:30:00,25.15,25.18,25.07,25.13,186600.0,18.815,18.8374,18.7551,18.8,186600.0
2011-03-24 14:00:00,25.13,25.21,25.12,25.21,166900.0,18.8,18.8599,18.7925,18.8599,166900.0
2011-03-24 14:30:00,25.21,25.24,25.18,25.2,197400.0,18.8599,18.8823,18.8374,18.8524,197400.0
2011-03-24 15:00:00,25.2,25.31,25.19,25.3,228800.0,18.8524,18.9347,18.8449,18.9272,228800.0
2011-03-24 15:30:00,25.3,25.31,25.23,25.26,435800.0,18.9272,18.9347,18.8748,18.8973,435800.0
2011-03-25 09:30:00,25.35,25.35,25.14,25.26,144000.0,18.9646,18.9646,18.8075,18.8973,144000.0
2011-03-25 10:00:00,25.27,25.36,25.26,25.33,95000.0,18.9048,18.9721,18.8973,18.9496,95000.0
2011-03-25 10:30:00,25.34,25.54,25.33,25.51,173400.0,18.9571,19.1067,18.9496,19.0843,173400.0
2011-03-25 11:00:00,25.51,25.54,25.42,25.48,137300.0,19.0843,19.1067,19.017,19.0619,137300.0
2011-03-25 11:30:00,25.47,25.49,25.43,25.45,88600.0,19.0544,19.0693,19.0244,19.0394,88600.0
2011-03-25 12:00:00,25.45,25.51,25.42,25.49,103500.0,19.0394,19.0843,19.017,19.0693,103500.0
2011-03-25 12:30:00,25.48,25.5,25.44,25.45,58900.0,19.0619,19.0768,19.0319,19.0394,58900.0
2011-03-25 13:00:00,25.46,25.46,25.41,25.41,119300.0,19.0469,19.0469,19.0095,19.0095,119300.0
2011-03-25 13:30:00,25.42,25.43,25.39,25.4,121300.0,19.017,19.0244,18.9945,19.002,121300.0
2011-03-25 14:00:00,25.4,25.42,25.35,25.35,137600.0,19.002,19.017,18.9646,18.9646,137600.0
2011-03-25 14:30:00,25.36,25.36,25.33,25.33,109900.0,18.9721,18.9721,18.9496,18.9496,109900.0
2011-03-25 15:00:00,25.34,25.34,25.3,25.3,317000.0,18.9571,18.9571,18.9272,18.9272,317000.0
2011-03-25 15:30:00,25.3,25.32,25.19,25.19,751800.0,18.9272,18.9422,18.8449,18.8449,751800.0
2011-03-28 09:30:00,25.29,25.41,25.27,25.35,275700.0,18.9197,19.0095,18.9048,18.9646,275700.0
2011-03-28 10:00:00,25.36,25.38,25.28,25.3,178800.0,18.9721,18.987,18.9122,18.9272,178800.0
2011-03-28 10:30:00,25.3,25.4,25.24,25.32,147900.0,18.9272,19.002,18.8823,18.9422,147900.0
2011-03-28 11:00:00,25.32,25.33,25.16,25.17,152800.0,18.9422,18.9496,18.8225,18.8299,152800.0
2011-03-28 11:30:00,25.17,25.17,25.04,25.14,197400.0,18.8299,18.8299,18.7327,18.8075,197400.0
2011-03-28 12:00:00,25.13,25.18,25.12,25.12,114400.0,18.8,18.8374,18.7925,18.7925,114400.0
2011-03-28 12:30:00,25.13,25.16,25.1,25.1,94300.0,18.8,18.8225,18.7776,18.7776,94300.0
2011-03-28 13:00:00,25.11,25.14,25.09,25.09,78000.0,18.7851,18.8075,18.7701,18.7701,78000.0
2011-03-28 13:30:00,25.09,25.12,25.09,25.11,53700.0,18.7701,18.7925,18.7701,18.7851,53700.0
2011-03-28 14:00:00,25.12,25.16,25.11,25.14,76900.0,18.7925,18.8225,18.7851,18.8075,76900.0
2011-03-28 14:30:00,25.15,25.19,25.09,25.11,144800.0,18.815,18.8449,18.7701,18.7851,144800.0
2011-03-28 15:00:00,25.11,25.15,25.09,25.12,112500.0,18.7851,18.815,18.7701,18.7925,112500.0
2011-03-28 15:30:00,25.13,25.13,25.02,25.02,391400.0,18.8,18.8,18.7177,18.7177,391400.0
2011-03-29 09:30:00,25.02,25.07,24.8,24.86,268000.0,18.7177,18.7551,18.5531,18.598,268000.0
2011-03-29 10:00:00,24.85,24.98,24.85,24.9,378500.0,18.5905,18.6878,18.5905,18.628,378500.0
2011-03-29 10:30:00,24.9,24.95,24.85,24.89,169900.0,18.628,18.6654,18.5905,18.6205,169900.0
2011-03-29 11:00:00,24.89,25.04,24.89,25.01,174500.0,18.6205,18.7327,18.6205,18.7102,174500.0
2011-03-29 11:30:00,25.0,25.05,24.98,25.02,197000.0,18.7028,18.7402,18.6878,18.7177,197000.0
2011-03-29 12:00:00,25.01,25.04,24.98,25.0,173600.0,18.7102,18.7327,18.6878,18.7028,173600.0
2011-03-29 12:30:00,25.0,25.03,24.99,25.0,136500.0,18.7028,18.7252,18.6953,18.7028,136500.0
2011-03-29 13:00:00,25.01,25.01,24.97,24.99,120100.0,18.7102,18.7102,18.6803,18.6953,120100.0
2011-03-29 13:30:00,24.99,25.02,24.95,25.02,118600.0,18.6953,18.7177,18.6654,18.7177,118600.0
2011-03-29 14:00:00,25.02,25.07,25.02,25.03,124800.0,18.7177,18.7551,18.7177,18.7252,124800.0
2011-03-29 14:30:00,25.04,25.1,25.02,25.07,164100.0,18.7327,18.7776,18.7177,18.7551,164100.0
2011-03-29 15:00:00,25.07,25.1,25.01,25.03,227600.0,18.7551,18.7776,18.7102,18.7252,227600.0
2011-03-29 15:30:00,25.03,25.05,24.98,24.99,525400.0,18.7252,18.7402,18.6878,18.6953,525400.0
2011-03-30 09:30:00,25.05,25.09,24.94,24.96,388600.0,18.7402,18.7701,18.6579,18.6728,388600.0
2011-03-30 10:00:00,24.97,24.98,24.89,24.92,407700.0,18.6803,18.6878,18.6205,18.6429,407700.0
2011-03-30 10:30:00,24.93,25.0,24.92,24.97,357300.0,18.6504,18.7028,18.6429,18.6803,357300.0
2011-03-30 11:00:00,24.97,25.05,24.96,25.04,151100.0,18.6803,18.7402,18.6728,18.7327,151100.0
2011-03-30 11:30:00,25.03,25.04,24.99,24.99,250100.0,18.7252,18.7327,18.6953,18.6953,250100.0
2011-03-30 12:00:00,25.0,25.05,24.97,25.03,299300.0,18.7028,18.7402,18.6803,18.7252,299300.0
2011-03-30 12:30:00,25.02,25.03,25.02,25.03,85200.0,18.7177,18.7252,18.7177,18.7252,85200.0
2011-03-30 13:00:00,25.03,25.07,25.02,25.07,83400.0,18.7252,18.7551,18.7177,18.7551,83400.0
2011-03-30 13:30:00,25.07,25.09,25.06,25.06,77300.0,18.7551,18.7701,18.7476,18.7476,77300.0
2011-03-30 14:00:00,25.06,25.1,25.01,25.01,256000.0,18.7476,18.7776,18.7102,18.7102,256000.0
2011-03-30 14:30:00,25.02,25.02,24.98,24.99,115600.0,18.7177,18.7177,18.6878,18.6953,115600.0
2011-03-30 15:00:00,24.98,25.02,24.98,25.0,155300.0,18.6878,18.7177,18.6878,18.7028,155300.0
2011-03-30 15:30:00,25.0,25.01,24.95,24.97,567100.0,18.7028,18.7102,18.6654,18.6803,567100.0
2011-03-31 09:30:00,25.0,25.07,24.88,24.92,287700.0,18.7028,18.7551,18.613,18.6429,287700.0
2011-03-31 10:00:00,24.93,25.0,24.93,24.98,234100.0,18.6504,18.7028,18.6504,18.6878,234100.0
2011-03-31 10:30:00,24.98,25.05,24.95,24.99,240900.0,18.6878,18.7402,18.6654,18.6953,240900.0
2011-03-31 11:00:00,24.99,25.01,24.98,24.98,161400.0,18.6953,18.7102,18.6878,18.6878,161400.0
2011-03-31 11:30:00,24.98,25.01,24.95,24.99,112600.0,18.6878,18.7102,18.6654,18.6953,112600.0
2011-03-31 12:00:00,24.99,25.0,24.99,24.99,57800.0,18.6953,18.7028,18.6953,18.6953,57800.0
2011-03-31 12:30:00,24.99,25.0,24.92,24.94,97400.0,18.6953,18.7028,18.6429,18.6579,97400.0
2011-03-31 13:00:00,24.95,24.97,24.95,24.97,63000.0,18.6654,18.6803,18.6654,18.6803,63000.0
2011-03-31 13:30:00,24.96,24.99,24.95,24.96,75300.0,18.6728,18.6953,18.6654,18.6728,75300.0
2011-03-31 14:00:00,24.96,25.0,24.94,24.96,148300.0,18.6728,18.7028,18.6579,18.6728,148300.0
2011-03-31 14:30:00,24.96,25.0,24.95,25.0,109200.0,18.6728,18.7028,18.6654,18.7028,109200.0
2011-03-31 15:00:00,24.99,25.01,24.94,24.94,151400.0,18.6953,18.7102,18.6579,18.6579,151400.0
2011-03-31 15:30:00,24.95,24.95,24.87,24.93,914800.0,18.6654,18.6654,18.6055,18.6504,914800.0
2011-04-01 09:30:00,25.05,25.18,25.02,25.03,359400.0,18.7402,18.8374,18.7177,18.7252,359400.0
2011-04-01 10:00:00,25.04,25.3,25.03,25.26,509000.0,18.7327,18.9272,18.7252,18.8973,509000.0
2011-04-01 10:30:00,25.27,25.4,25.27,25.37,233600.0,18.9048,19.002,18.9048,18.9796,233600.0
2011-04-01 11:00:00,25.36,25.43,25.34,25.41,144800.0,18.9721,19.0244,18.9571,19.0095,144800.0
2011-04-01 11:30:00,25.42,25.47,25.36,25.4,143200.0,19.017,19.0544,18.9721,19.002,143200.0
2011-04-01 12:00:00,25.4,25.44,25.35,25.41,246900.0,19.002,19.0319,18.9646,19.0095,246900.0
2011-04-01 12:30:00,25.41,25.41,25.31,25.31,151100.0,19.0095,19.0095,18.9347,18.9347,151100.0
2011-04-01 13:00:00,25.31,25.32,25.31,25.32,158400.0,18.9347,18.9422,18.9347,18.9422,158400.0
2011-04-01 13:30:00,25.31,25.32,25.3,25.31,105100.0,18.9347,18.9422,18.9272,18.9347,105100.0
2011-04-01 14:00:00,25.32,25.32,25.31,25.32,129100.0,18.9422,18.9422,18.9347,18.9422,129100.0
2011-04-01 14:30:00,25.31,25.35,25.26,25.29,272400.0,18.9347,18.9646,18.8973,18.9197,272400.0
2011-04-01 15:00:00,25.29,25.3,25.24,25.26,257300.0,18.9197,18.9272,18.8823,18.8973,257300.0
2011-04-01 15:30:00,25.26,25.28,25.23,25.27,444700.0,18.8973,18.9122,18.8748,18.9048,444700.0
2011-04-04 09:30:00,25.38,25.39,25.23,25.34,266100.0,18.987,18.9945,18.8748,18.9571,266100.0
2011-04-04 10:00:00,25.35,25.36,25.24,25.26,187200.0,18.9646,18.9721,18.8823,18.8973,187200.0
2011-04-04 10:30:00,25.27,25.32,25.21,25.25,123300.0,18.9048,18.9422,18.8599,18.8898,123300.0
2011-04-04 11:00:00,25.24,25.27,25.23,25.26,88900.0,18.8823,18.9048,18.8748,18.8973,88900.0
2011-04-04 11:30:00,25.26,25.26,25.23,25.23,74500.0,18.8973,18.8973,18.8748,18.8748,74500.0
2011-04-04 12:00:00,25.23,25.26,25.23,25.23,52900.0,18.8748,18.8973,18.8748,18.8748,52900.0
2011-04-04 12:30:00,25.24,25.27,25.21,25.27,95100.0,18.8823,18.9048,18.8599,18.9048,95100.0
2011-04-04 13:00:00,25.28,25.32,25.27,25.32,76800.0,18.9122,18.9422,18.9048,18.9422,76800.0
2011-04-04 13:30:00,25.31,25.32,25.19,25.23,116600.0,18.9347,18.9422,18.8449,18.8748,116600.0
2011-04-04 14:00:00,25.23,25.3,25.21,25.29,156800.0,18.8748,18.9272,18.8599,18.9197,156800.0
2011-04-04 14:30:00,25.29,25.3,25.27,25.27,100100.0,18.9197,18.9272,18.9048,18.9048,100100.0
2011-04-04 15:00:00,25.27,25.36,25.24,25.36,152300.0,18.9048,18.9721,18.8823,18.9721,152300.0
2011-04-04 15:30:00,25.36,25.42,25.34,25.35,413400.0,18.9721,19.017,18.9571,18.9646,413400.0
2011-04-05 09:30:00,25.26,25.49,25.19,25.27,385900.0,18.8973,19.0693,18.8449,18.9048,385900.0
2011-04-05 10:00:00,25.28,25.37,25.19,25.36,196300.0,18.9122,18.9796,18.8449,18.9721,196300.0
2011-04-05 10:30:00,25.36,25.39,25.31,25.39,215900.0,18.9721,18.9945,18.9347,18.9945,215900.0
2011-04-05 11:00:00,25.38,25.48,25.38,25.41,196500.0,18.987,19.0619,18.987,19.0095,196500.0
2011-04-05 11:30:00,25.41,25.45,25.36,25.42,147700.0,19.0095,19.0394,18.9721,19.017,147700.0
2011-04-05 12:00:00,25.42,25.42,25.37,25.4,152000.0,19.017,19.017,18.9796,19.002,152000.0
2011-04-05 12:30:00,25.4,25.44,25.38,25.41,227900.0,19.002,19.0319,18.987,19.0095,227900.0
2011-04-05 13:00:00,25.42,25.46,25.4,25.41,154600.0,19.017,19.0469,19.002,19.0095,154600.0
2011-04-05 13:30:00,25.4,25.45,25.4,25.44,78300.0,19.002,19.0394,19.002,19.0319,78300.0
2011-04-05 14:00:00,25.43,25.48,25.41,25.48,135600.0,19.0244,19.0619,19.0095,19.0619,135600.0
2011-04-05 14:30:00,25.48,25.5,25.47,25.48,185100.0,19.0619,19.0768,19.0544,19.0619,185100.0
2011-04-05 15:00:00,25.48,25.48,25.38,25.38,280500.0,19.0619,19.0619,18.987,18.987,280500.0
2011-04-05 15:30:00,25.39,25.49,25.37,25.44,833700.0,18.9945,19.0693,18.9796,19.0319,833700.0
2011-04-06 09:30:00,25.59,25.67,25.45,25.47,436200.0,19.1441,19.204,19.0394,19.0544,436200.0
2011-04-06 10:00:00,25.47,25.6,25.37,25.42,333300.0,19.0544,19.1516,18.9796,19.017,333300.0
2011-04-06 10:30:00,25.42,25.47,25.38,25.45,273600.0,19.017,19.0544,18.987,19.0394,273600.0
2011-04-06 11:00:00,25.46,25.48,25.36,25.43,338100.0,19.0469,19.0619,18.9721,19.0244,338100.0
2011-04-06 11:30:00,25.43,25.63,25.43,25.59,438300.0,19.0244,19.1741,19.0244,19.1441,438300.0
2011-04-06 12:00:00,25.59,25.84,25.57,25.78,560600.0,19.1441,19.3312,19.1292,19.2863,560600.0
2011-04-06 12:30:00,25.78,25.8,25.7,25.73,214200.0,19.2863,19.3013,19.2264,19.2489,214200.0
2011-04-06 13:00:00,25.73,25.81,25.73,25.8,176600.0,19.2489,19.3087,19.2489,19.3013,176600.0
2011-04-06 13:30:00,25.8,25.81,25.77,25.77,209400.0,19.3013,19.3087,19.2788,19.2788,209400.0
2011-04-06 14:00:00,25.78,25.78,25.69,25.69,177100.0,19.2863,19.2863,19.219,19.219,177100.0
2011-04-06 14:30:00,25.69,25.76,25.69,25.71,206000.0,19.219,19.2713,19.219,19.2339,206000.0
2011-04-06 15:00:00,25.71,25.71,25.62,25.62,209300.0,19.2339,19.2339,19.1666,19.1666,209300.0
2011-04-06 15:30:00,25.62,25.63,25.57,25.57,541600.0,19.1666,19.1741,19.1292,19.1292,541600.0
2011-04-07 09:30:00,25.48,25.74,25.45,25.72,232700.0,19.0619,19.2564,19.0394,19.2414,232700.0
2011-04-07 10:00:00,25.72,25.73,25.54,25.59,384800.0,19.2414,19.2489,19.1067,19.1441,384800.0
2011-04-07 10:30:00,25.59,25.61,25.37,25.48,222100.0,19.1441,19.1591,18.9796,19.0619,222100.0
2011-04-07 11:00:00,25.49,25.6,25.49,25.56,142400.0,19.0693,19.1516,19.0693,19.1217,142400.0
2011-04-07 11:30:00,25.55,25.61,25.46,25.61,147000.0,19.1142,19.1591,19.0469,19.1591,147000.0
2011-04-07 12:00:00,25.6,25.71,25.58,25.67,165200.0,19.1516,19.2339,19.1367,19.204,165200.0
2011-04-07 12:30:00,25.68,25.81,25.67,25.8,155900.0,19.2115,19.3087,19.204,19.3013,155900.0
2011-04-07 13:00:00,25.8,25.8,25.62,25.63,162700.0,19.3013,19.3013,19.1666,19.1741,162700.0
2011-04-07 13:30:00,25.63,25.63,25.53,25.59,210700.0,19.1741,19.1741,19.0993,19.1441,210700.0
2011-04-07 14:00:00,25.59,25.69,25.59,25.68,161300.0,19.1441,19.219,19.1441,19.2115,161300.0
2011-04-07 14:30:00,25.68,25.68,25.58,25.59,227800.0,19.2115,19.2115,19.1367,19.1441,227800.0
2011-04-07 15:00:00,25.59,25.61,25.52,25.54,234700.0,19.1441,19.1591,19.0918,19.1067,234700.0
2011-04-07 15:30:00,25.54,25.63,25.52,25.63,676800.0,19.1067,19.1741,19.0918,19.1741,676800.0
2011-04-08 09:30:00,25.75,25.8,25.63,25.65,231100.0,19.2638,19.3013,19.1741,19.189,231100.0
2011-04-08 10:00:00,25.65,25.7,25.56,25.58,232700.0,19.189,19.2264,19.1217,19.1367,232700.0
2011-04-08 10:30:00,25.58,25.67,25.54,25.54,152600.0,19.1367,19.204,19.1067,19.1067,152600.0
2011-04-08 11:00:00,25.54,25.57,25.5,25.5,190700.0,19.1067,19.1292,19.0768,19.0768,190700.0
2011-04-08 11:30:00,25.5,25.55,25.49,25.54,95700.0,19.0768,19.1142,19.0693,19.1067,95700.0
2011-04-08 12:00:00,25.54,25.55,25.52,25.55,89400.0,19.1067,19.1142,19.0918,19.1142,89400.0
2011-04-08 12:30:00,25.56,25.61,25.54,25.57,114200.0,19.1217,19.1591,19.1067,19.1292,114200.0
2011-04-08 13:00:00,25.56,25.71,25.56,25.7,227600.0,19.1217,19.2339,19.1217,19.2264,227600.0
2011-04-08 13:30:00,25.7,25.75,25.68,25.74,245600.0,19.2264,19.2638,19.2115,19.2564,245600.0
2011-04-08 14:00:00,25.73,25.74,25.58,25.58,136100.0,19.2489,19.2564,19.1367,19.1367,136100.0
2011-04-08 14:30:00,25.58,25.59,25.37,25.38,307400.0,19.1367,19.1441,18.9796,18.987,307400.0
2011-04-08 15:00:00,25.38,25.38,25.26,25.29,583600.0,18.987,18.987,18.8973,18.9197,583600.0
2011-04-08 15:30:00,25.29,25.37,25.28,25.36,530900.0,18.9197,18.9796,18.9122,18.9721,530900.0
2011-04-11 09:30:00,25.48,25.8,25.41,25.57,456900.0,19.0619,19.3013,19.0095,19.1292,456900.0
2011-04-11 10:00:00,25.57,25.68,25.57,25.65,296100.0,19.1292,19.2115,19.1292,19.189,296100.0
2011-04-11 10:30:00,25.65,25.85,25.65,25.85,263300.0,19.189,19.3387,19.189,19.3387,263300.0
2011-04-11 11:00:00,25.85,25.9,25.77,25.78,343700.0,19.3387,19.3761,19.2788,19.2863,343700.0
2011-04-11 11:30:00,25.77,25.8,25.74,25.78,187900.0,19.2788,19.3013,19.2564,19.2863,187900.0
2011-04-11 12:00:00,25.79,25.8,25.73,25.77,151400.0,19.2938,19.3013,19.2489,19.2788,151400.0
2011-04-11 12:30:00,25.77,25.77,25.64,25.65,195700.0,19.2788,19.2788,19.1816,19.189,195700.0
2011-04-11 13:00:00,25.64,25.73,25.64,25.71,261600.0,19.1816,19.2489,19.1816,19.2339,261600.0
2011-04-11 13:30:00,25.71,25.77,25.68,25.75,272200.0,19.2339,19.2788,19.2115,19.2638,272200.0
2011-04-11 14:00:00,25.76,25.78,25.73,25.76,162800.0,19.2713,19.2863,19.2489,19.2713,162800.0
2011-04-11 14:30:00,25.77,25.77,25.74,25.75,204100.0,19.2788,19.2788,19.2564,19.2638,204100.0
2011-04-11 15:00:00,25.76,25.78,25.73,25.75,238200.0,19.2713,19.2863,19.2489,19.2638,238200.0
2011-04-11 15:30:00,25.75,25.83,25.74,25.79,792800.0,19.2638,19.3237,19.2564,19.2938,792800.0
2011-04-12 09:30:00,25.66,26.03,25.57,25.83,945900.0,19.1965,19.4733,19.1292,19.3237,945900.0
2011-04-12 10:00:00,25.82,25.85,25.72,25.83,441900.0,19.3162,19.3387,19.2414,19.3237,441900.0
2011-04-12 10:30:00,25.83,25.87,25.71,25.72,438600.0,19.3237,19.3536,19.2339,19.2414,438600.0
2011-04-12 11:00:00,25.72,25.73,25.49,25.54,911900.0,19.2414,19.2489,19.0693,19.1067,911900.0
2011-04-12 11:30:00,25.55,25.58,25.49,25.49,182700.0,19.1142,19.1367,19.0693,19.0693,182700.0
2011-04-12 12:00:00,25.49,25.5,25.38,25.45,166400.0,19.0693,19.0768,18.987,19.0394,166400.0
2011-04-12 12:30:00,25.45,25.51,25.42,25.5,145700.0,19.0394,19.0843,19.017,19.0768,145700.0
2011-04-12 13:00:00,25.51,25.51,25.43,25.48,125900.0,19.0843,19.0843,19.0244,19.0619,125900.0
2011-04-12 13:30:00,25.48,25.5,25.41,25.47,281400.0,19.0619,19.0768,19.0095,19.0544,281400.0
2011-04-12 14:00:00,25.47,25.51,25.43,25.44,142000.0,19.0544,19.0843,19.0244,19.0319,142000.0
2011-04-12 14:30:00,25.44,25.45,25.37,25.38,320900.0,19.0319,19.0394,18.9796,18.987,320900.0
2011-04-12 15:00:00,25.38,25.39,25.2,25.24,456200.0,18.987,18.9945,18.8524,18.8823,456200.0
2011-04-12 15:30:00,25.24,25.32,25.23,25.31,957300.0,18.8823,18.9422,18.8748,18.9347,957300.0
2011-04-13 09:30:00,25.45,25.45,25.21,25.29,466300.0,19.0394,19.0394,18.8599,18.9197,466300.0
2011-04-13 10:00:00,25.29,25.44,25.24,25.43,369100.0,18.9197,19.0319,18.8823,19.0244,369100.0
2011-04-13 10:30:00,25.43,25.47,25.33,25.39,297200.0,19.0244,19.0544,18.9496,18.9945,297200.0
2011-04-13 11:00:00,25.4,25.45,25.27,25.3,232400.0,19.002,19.0394,18.9048,18.9272,232400.0
2011-04-13 11:30:00,25.3,25.35,25.24,25.24,186600.0,18.9272,18.9646,18.8823,18.8823,186600.0
2011-04-13 12:00:00,25.24,25.33,25.23,25.28,161800.0,18.8823,18.9496,18.8748,18.9122,161800.0
2011-04-13 12:30:00,25.28,25.28,25.2,25.26,191000.0,18.9122,18.9122,18.8524,18.8973,191000.0
2011-04-13 13:00:00,25.26,25.32,25.25,25.26,116300.0,18.8973,18.9422,18.8898,18.8973,116300.0
2011-04-13 13:30:00,25.27,25.3,25.16,25.19,177600.0,18.9048,18.9272,18.8225,18.8449,177600.0
2011-04-13 14:00:00,25.19,25.36,25.19,25.36,275200.0,18.8449,18.9721,18.8449,18.9721,275200.0
2011-04-13 14:30:00,25.36,25.37,25.3,25.34,312900.0,18.9721,18.9796,18.9272,18.9571,312900.0
2011-04-13 15:00:00,25.35,25.41,25.34,25.4,367600.0,18.9646,19.0095,18.9571,19.002,367600.0
2011-04-13 15:30:00,25.4,25.43,25.33,25.42,645600.0,19.002,19.0244,18.9496,19.017,645600.0
2011-04-14 09:30:00,25.2,25.58,25.19,25.55,588000.0,18.8524,19.1367,18.8449,19.1142,588000.0
2011-04-14 10:00:00,25.55,25.64,25.52,25.61,269500.0,19.1142,19.1816,19.0918,19.1591,269500.0
2011-04-14 10:30:00,25.62,25.74,25.61,25.66,510800.0,19.1666,19.2564,19.1591,19.1965,510800.0
2011-04-14 11:00:00,25.65,25.66,25.45,25.51,356200.0,19.189,19.1965,19.0394,19.0843,356200.0
2011-04-14 11:30:00,25.51,25.62,25.51,25.59,356400.0,19.0843,19.1666,19.0843,19.1441,356400.0
2011-04-14 12:00:00,25.59,25.64,25.56,25.61,200400.0,19.1441,19.1816,19.1217,19.1591,200400.0
2011-04-14 12:30:00,25.61,25.67,25.6,25.64,171400.0,19.1591,19.204,19.1516,19.1816,171400.0
2011-04-14 13:00:00,25.64,25.66,25.5,25.55,191400.0,19.1816,19.1965,19.0768,19.1142,191400.0
2011-04-14 13:30:00,25.55,25.56,25.38,25.39,271500.0,19.1142,19.1217,18.987,18.9945,271500.0
2011-04-14 14:00:00,25.39,25.52,25.38,25.51,303300.0,18.9945,19.0918,18.987,19.0843,303300.0
2011-04-14 14:30:00,25.52,25.58,25.49,25.55,324100.0,19.0918,19.1367,19.0693,19.1142,324100.0
2011-04-14 15:00:00,25.54,25.69,25.53,25.68,400700.0,19.1067,19.219,19.0993,19.2115,400700.0
2011-04-14 15:30:00,25.69,25.74,25.58,25.74,1310500.0,19.219,19.2564,19.1367,19.2564,1310500.0
2011-04-15 09:30:00,26.38,27.73,26.38,27.05,3080400.0,19.7352,20.7451,19.7352,20.2364,3080400.0
2011-04-15 10:00:00,27.06,27.18,26.74,26.99,1855800.0,20.2439,20.3336,20.0045,20.1915,1855800.0
2011-04-15 10:30:00,26.99,27.05,26.76,26.99,763800.0,20.1915,20.2364,20.0194,20.1915,763800.0
2011-04-15 11:00:00,26.98,27.07,26.9,26.97,900000.0,20.184,20.2514,20.1242,20.1765,900000.0
2011-04-15 11:30:00,26.97,27.05,26.91,26.97,477100.0,20.1765,20.2364,20.1317,20.1765,477100.0
2011-04-15 12:00:00,26.97,27.02,26.96,26.98,298200.0,20.1765,20.2139,20.1691,20.184,298200.0
2011-04-15 12:30:00,26.99,27.04,26.88,26.92,624500.0,20.1915,20.2289,20.1092,20.1391,624500.0
2011-04-15 13:00:00,26.93,26.95,26.62,26.67,489300.0,20.1466,20.1616,19.9147,19.9521,489300.0
2011-04-15 13:30:00,26.67,26.79,26.67,26.79,347100.0,19.9521,20.0419,19.9521,20.0419,347100.0
2011-04-15 14:00:00,26.79,26.79,26.57,26.75,458900.0,20.0419,20.0419,19.8773,20.012,458900.0
2011-04-15 14:30:00,26.76,26.82,26.72,26.75,425200.0,20.0194,20.0643,19.9895,20.012,425200.0
2011-04-15 15:00:00,26.74,26.77,26.67,26.75,602100.0,20.0045,20.0269,19.9521,20.012,602100.0
2011-04-15 15:30:00,26.75,26.81,26.67,26.81,1544100.0,20.012,20.0568,19.9521,20.0568,1544100.0
2011-04-18 09:30:00,26.5,26.5,26.01,26.2,1001600.0,19.8249,19.8249,19.4584,19.6005,1001600.0
2011-04-18 10:00:00,26.21,26.21,25.96,26.13,507700.0,19.608,19.608,19.4209,19.5481,507700.0
2011-04-18 10:30:00,26.12,26.21,25.99,26.12,361500.0,19.5406,19.608,19.4434,19.5406,361500.0
2011-04-18 11:00:00,26.12,26.16,26.04,26.13,291300.0,19.5406,19.5706,19.4808,19.5481,291300.0
2011-04-18 11:30:00,26.13,26.19,26.05,26.12,204500.0,19.5481,19.593,19.4883,19.5406,204500.0
2011-04-18 12:00:00,26.12,26.17,26.08,26.12,199800.0,19.5406,19.5781,19.5107,19.5406,199800.0
2011-04-18 12:30:00,26.12,26.15,26.09,26.15,127300.0,19.5406,19.5631,19.5182,19.5631,127300.0
2011-04-18 13:00:00,26.15,26.15,26.09,26.1,117700.0,19.5631,19.5631,19.5182,19.5257,117700.0
2011-04-18 13:30:00,26.11,26.15,26.1,26.14,131600.0,19.5332,19.5631,19.5257,19.5556,131600.0
2011-04-18 14:00:00,26.15,26.2,26.14,26.18,171000.0,19.5631,19.6005,19.5556,19.5855,171000.0
2011-04-18 14:30:00,26.19,26.36,26.18,26.31,232500.0,19.593,19.7202,19.5855,19.6828,232500.0
2011-04-18 15:00:00,26.32,26.36,26.23,26.32,312400.0,19.6903,19.7202,19.6229,19.6903,312400.0
2011-04-18 15:30:00,26.32,26.34,26.21,26.24,859100.0,19.6903,19.7052,19.608,19.6304,859100.0
2011-04-19 09:30:00,26.75,26.75,26.47,26.69,440300.0,20.012,20.012,19.8025,19.9671,440300.0
2011-04-19 10:00:00,26.69,26.75,26.57,26.65,338400.0,19.9671,20.012,19.8773,19.9371,338400.0
2011-04-19 10:30:00,26.65,26.66,26.48,26.54,326600.0,19.9371,19.9446,19.81,19.8549,326600.0
2011-04-19 11:00:00,26.54,26.65,26.42,26.42,468200.0,19.8549,19.9371,19.7651,19.7651,468200.0
2011-04-19 11:30:00,26.42,26.45,26.33,26.34,196100.0,19.7651,19.7875,19.6977,19.7052,196100.0
2011-04-19 12:00:00,26.34,26.43,26.3,26.33,253500.0,19.7052,19.7726,19.6753,19.6977,253500.0
2011-04-19 12:30:00,26.33,26.35,26.29,26.34,164700.0,19.6977,19.7127,19.6678,19.7052,164700.0
2011-04-19 13:00:00,26.34,26.35,26.29,26.32,213700.0,19.7052,19.7127,19.6678,19.6903,213700.0
2011-04-19 13:30:00,26.33,26.48,26.28,26.42,169900.0,19.6977,19.81,19.6603,19.7651,169900.0
2011-04-19 14:00:00,26.42,26.49,26.4,26.43,163600.0,19.7651,19.8174,19.7501,19.7726,163600.0
2011-04-19 14:30:00,26.43,26.48,26.38,26.38,293500.0,19.7726,19.81,19.7352,19.7352,293500.0
2011-04-19 15:00:00,26.38,26.53,26.38,26.46,314400.0,19.7352,19.8474,19.7352,19.795,314400.0
2011-04-19 15:30:00,26.47,26.57,26.46,26.54,773900.0,19.8025,19.8773,19.795,19.8549,773900.0
2011-04-20 09:30:00,26.75,26.87,26.64,26.72,587200.0,20.012,20.1017,19.9297,19.9895,587200.0
2011-04-20 10:00:00,26.71,26.76,26.66,26.71,465400.0,19.982,20.0194,19.9446,19.982,465400.0
2011-04-20 10:30:00,26.71,26.79,26.66,26.76,452100.0,19.982,20.0419,19.9446,20.0194,452100.0
2011-04-20 11:00:00,26.75,26.76,26.7,26.75,225800.0,20.012,20.0194,19.9746,20.012,225800.0
2011-04-20 11:30:00,26.75,26.76,26.72,26.75,274100.0,20.012,20.0194,19.9895,20.012,274100.0
2011-04-20 12:00:00,26.74,26.78,26.73,26.76,249300.0,20.0045,20.0344,19.997,20.0194,249300.0
2011-04-20 12:30:00,26.76,26.79,26.7,26.7,300700.0,20.0194,20.0419,19.9746,19.9746,300700.0
2011-04-20 13:00:00,26.71,26.76,26.7,26.74,269700.0,19.982,20.0194,19.9746,20.0045,269700.0
2011-04-20 13:30:00,26.75,26.9,26.71,26.9,306700.0,20.012,20.1242,19.982,20.1242,306700.0
2011-04-20 14:00:00,26.89,26.94,26.86,26.93,309900.0,20.1167,20.1541,20.0942,20.1466,309900.0
2011-04-20 14:30:00,26.92,27.0,26.92,26.95,392000.0,20.1391,20.199,20.1391,20.1616,392000.0
2011-04-20 15:00:00,26.94,27.0,26.93,27.0,502700.0,20.1541,20.199,20.1466,20.199,502700.0
2011-04-20 15:30:00,27.0,27.0,26.91,26.93,1276000.0,20.199,20.199,20.1317,20.1466,1276000.0
2011-04-21 09:30:00,26.89,26.96,26.64,26.72,359000.0,20.1167,20.1691,19.9297,19.9895,359000.0
2011-04-21 10:00:00,26.71,26.81,26.64,26.74,224200.0,19.982,20.0568,19.9297,20.0045,224200.0
2011-04-21 10:30:00,26.73,26.82,26.7,26.73,187700.0,19.997,20.0643,19.9746,19.997,187700.0
2011-04-21 11:00:00,26.73,26.85,26.72,26.78,165900.0,19.997,20.0868,19.9895,20.0344,165900.0
2011-04-21 11:30:00,26.78,26.8,26.17,26.68,2038800.0,20.0344,20.0494,19.5781,19.9596,2038800.0
2011-04-21 12:00:00,26.67,26.74,26.6,26.69,302800.0,19.9521,20.0045,19.8997,19.9671,302800.0
2011-04-21 12:30:00,26.7,26.74,26.64,26.69,144200.0,19.9746,20.0045,19.9297,19.9671,144200.0
2011-04-21 13:00:00,26.69,26.72,26.56,26.56,204200.0,19.9671,19.9895,19.8698,19.8698,204200.0
2011-04-21 13:30:00,26.56,26.58,26.48,26.5,238100.0,19.8698,19.8848,19.81,19.8249,238100.0
2011-04-21 14:00:00,26.5,26.58,26.48,26.58,230900.0,19.8249,19.8848,19.81,19.8848,230900.0
2011-04-21 14:30:00,26.58,26.66,26.57,26.64,211700.0,19.8848,19.9446,19.8773,19.9297,211700.0
2011-04-21 15:00:00,26.64,26.72,26.64,26.69,312800.0,19.9297,19.9895,19.9297,19.9671,312800.0
2011-04-21 15:30:00,26.69,26.7,26.63,26.66,557900.0,19.9671,19.9746,19.9222,19.9446,557900.0
2011-04-25 09:30:00,26.55,26.81,26.52,26.76,315000.0,19.8623,20.0568,19.8399,20.0194,315000.0
2011-04-25 10:00:00,26.76,26.78,26.63,26.7,304800.0,20.0194,20.0344,19.9222,19.9746,304800.0
2011-04-25 10:30:00,26.69,26.72,26.54,26.58,172900.0,19.9671,19.9895,19.8549,19.8848,172900.0
2011-04-25 11:00:00,26.58,26.58,26.44,26.44,79400.0,19.8848,19.8848,19.78,19.78,79400.0
2011-04-25 11:30:00,26.45,26.56,26.44,26.5,142500.0,19.7875,19.8698,19.78,19.8249,142500.0
2011-04-25 12:00:00,26.5,26.56,26.48,26.5,62000.0,19.8249,19.8698,19.81,19.8249,62000.0
2011-04-25 12:30:00,26.5,26.52,26.45,26.52,100400.0,19.8249,19.8399,19.7875,19.8399,100400.0
2011-04-25 13:00:00,26.52,26.55,26.51,26.55,61400.0,19.8399,19.8623,19.8324,19.8623,61400.0
2011-04-25 13:30:00,26.54,26.61,26.54,26.61,97200.0,19.8549,19.9072,19.8549,19.9072,97200.0
2011-04-25 14:00:00,26.6,26.63,26.59,26.6,105400.0,19.8997,19.9222,19.8923,19.8997,105400.0
2011-04-25 14:30:00,26.61,26.63,26.6,26.63,93300.0,19.9072,19.9222,19.8997,19.9222,93300.0
2011-04-25 15:00:00,26.63,26.63,26.58,26.61,167900.0,19.9222,19.9222,19.8848,19.9072,167900.0
2011-04-25 15:30:00,26.61,26.61,26.52,26.59,340000.0,19.9072,19.9072,19.8399,19.8923,340000.0
2011-04-26 09:30:00,26.79,26.82,26.52,26.66,452800.0,20.0419,20.0643,19.8399,19.9446,452800.0
2011-04-26 10:00:00,26.64,26.73,26.53,26.71,287300.0,19.9297,19.997,19.8474,19.982,287300.0
2011-04-26 10:30:00,26.7,26.76,26.64,26.75,449100.0,19.9746,20.0194,19.9297,20.012,449100.0
2011-04-26 11:00:00,26.75,26.76,26.68,26.75,233200.0,20.012,20.0194,19.9596,20.012,233200.0
2011-04-26 11:30:00,26.75,26.76,26.68,26.72,284900.0,20.012,20.0194,19.9596,19.9895,284900.0
2011-04-26 12:00:00,26.72,26.76,26.66,26.69,249400.0,19.9895,20.0194,19.9446,19.9671,249400.0
2011-04-26 12:30:00,26.69,26.73,26.64,26.67,264400.0,19.9671,19.997,19.9297,19.9521,264400.0
2011-04-26 13:00:00,26.67,26.75,26.67,26.73,176900.0,19.9521,20.012,19.9521,19.997,176900.0
2011-04-26 13:30:00,26.74,26.77,26.69,26.75,209900.0,20.0045,20.0269,19.9671,20.012,209900.0
2011-04-26 14:00:00,26.75,26.76,26.72,26.75,184200.0,20.012,20.0194,19.9895,20.012,184200.0
2011-04-26 14:30:00,26.75,26.76,26.74,26.76,246500.0,20.012,20.0194,20.0045,20.0194,246500.0
2011-04-26 15:00:00,26.76,26.76,26.7,26.73,286900.0,20.0194,20.0194,19.9746,19.997,286900.0
2011-04-26 15:30:00,26.74,26.76,26.7,26.75,535600.0,20.0045,20.0194,19.9746,20.012,535600.0
2011-04-27 09:30:00,26.83,26.92,26.72,26.87,233300.0,20.0718,20.1391,19.9895,20.1017,233300.0
2011-04-27 10:00:00,26.87,26.87,26.73,26.79,248500.0,20.1017,20.1017,19.997,20.0419,248500.0
2011-04-27 10:30:00,26.79,26.8,26.74,26.77,174800.0,20.0419,20.0494,20.0045,20.0269,174800.0
2011-04-27 11:00:00,26.77,26.82,26.74,26.77,184600.0,20.0269,20.0643,20.0045,20.0269,184600.0
2011-04-27 11:30:00,26.77,26.77,26.71,26.71,131700.0,20.0269,20.0269,19.982,19.982,131700.0
2011-04-27 12:00:00,26.71,26.75,26.67,26.7,121700.0,19.982,20.012,19.9521,19.9746,121700.0
2011-04-27 12:30:00,26.7,26.78,26.66,26.77,280800.0,19.9746,20.0344,19.9446,20.0269,280800.0
2011-04-27 13:00:00,26.76,26.81,26.73,26.8,192200.0,20.0194,20.0568,19.997,20.0494,192200.0
2011-04-27 13:30:00,26.8,26.81,26.77,26.8,127000.0,20.0494,20.0568,20.0269,20.0494,127000.0
2011-04-27 14:00:00,26.81,26.85,26.77,26.8,269600.0,20.0568,20.0868,20.0269,20.0494,269600.0
2011-04-27 14:30:00,26.8,26.89,26.8,26.87,219700.0,20.0494,20.1167,20.0494,20.1017,219700.0
2011-04-27 15:00:00,26.88,26.97,26.87,26.95,222200.0,20.1092,20.1765,20.1017,20.1616,222200.0
2011-04-27 15:30:00,26.95,26.99,26.93,26.94,737700.0,20.1616,20.1915,20.1466,20.1541,737700.0
2011-04-28 09:30:00,27.0,27.01,26.9,26.95,358000.0,20.199,20.2065,20.1242,20.1616,358000.0
2011-04-28 10:00:00,26.95,26.95,26.91,26.93,128300.0,20.1616,20.1616,20.1317,20.1466,128300.0
2011-04-28 10:30:00,26.94,26.94,26.81,26.82,214900.0,20.1541,20.1541,20.0568,20.0643,214900.0
2011-04-28 11:00:00,26.82,26.87,26.81,26.84,157900.0,20.0643,20.1017,20.0568,20.0793,157900.0
2011-04-28 11:30:00,26.83,26.84,26.74,26.84,256100.0,20.0718,20.0793,20.0045,20.0793,256100.0
2011-04-28 12:00:00,26.85,26.95,26.83,26.95,214500.0,20.0868,20.1616,20.0718,20.1616,214500.0
2011-04-28 12:30:00,26.95,26.95,26.85,26.86,127000.0,20.1616,20.1616,20.0868,20.0942,127000.0
2011-04-28 13:00:00,26.86,26.92,26.82,26.92,191300.0,20.0942,20.1391,20.0643,20.1391,191300.0
2011-04-28 13:30:00,26.92,26.96,26.91,26.95,134400.0,20.1391,20.1691,20.1317,20.1616,134400.0
2011-04-28 14:00:00,26.96,26.97,26.95,26.96,107500.0,20.1691,20.1765,20.1616,20.1691,107500.0
2011-04-28 14:30:00,26.97,27.03,26.96,27.01,225700.0,20.1765,20.2214,20.1691,20.2065,225700.0
2011-04-28 15:00:00,27.02,27.09,27.01,27.07,244500.0,20.2139,20.2663,20.2065,20.2514,244500.0
2011-04-28 15:30:00,27.08,27.14,27.06,27.06,578000.0,20.2588,20.3037,20.2439,20.2439,578000.0
2011-04-29 09:30:00,27.09,27.09,26.88,26.96,252100.0,20.2663,20.2663,20.1092,20.1691,252100.0
2011-04-29 10:00:00,26.96,27.01,26.95,26.96,107100.0,20.1691,20.2065,20.1616,20.1691,107100.0
2011-04-29 10:30:00,26.96,26.96,26.78,26.79,235000.0,20.1691,20.1691,20.0344,20.0419,235000.0
2011-04-29 11:00:00,26.8,26.85,26.79,26.8,134900.0,20.0494,20.0868,20.0419,20.0494,134900.0
2011-04-29 11:30:00,26.8,26.81,26.74,26.74,192900.0,20.0494,20.0568,20.0045,20.0045,192900.0
2011-04-29 12:00:00,26.75,26.79,26.74,26.76,163200.0,20.012,20.0419,20.0045,20.0194,163200.0
2011-04-29 12:30:00,26.76,26.76,26.71,26.75,89200.0,20.0194,20.0194,19.982,20.012,89200.0
2011-04-29 13:00:00,26.75,26.77,26.73,26.75,81800.0,20.012,20.0269,19.997,20.012,81800.0
2011-04-29 13:30:00,26.75,26.75,26.73,26.73,53500.0,20.012,20.012,19.997,19.997,53500.0
2011-04-29 14:00:00,26.74,26.75,26.72,26.73,70200.0,20.0045,20.012,19.9895,19.997,70200.0
2011-04-29 14:30:00,26.73,26.78,26.73,26.75,188200.0,19.997,20.0344,19.997,20.012,188200.0
2011-04-29 15:00:00,26.74,26.76,26.71,26.74,343800.0,20.0045,20.0194,19.982,20.0045,343800.0
2011-04-29 15:30:00,26.75,26.77,26.71,26.71,971300.0,20.012,20.0269,19.982,19.982,971300.0
2011-05-02 09:30:00,26.84,26.92,26.61,26.69,423900.0,20.0793,20.1391,19.9072,19.9671,423900.0
2011-05-02 10:00:00,26.7,26.82,26.68,26.82,236400.0,19.9746,20.0643,19.9596,20.0643,236400.0
2011-05-02 10:30:00,26.82,26.83,26.72,26.81,287800.0,20.0643,20.0718,19.9895,20.0568,287800.0
2011-05-02 11:00:00,26.81,26.88,26.73,26.76,310800.0,20.0568,20.1092,19.997,20.0194,310800.0
2011-05-02 11:30:00,26.76,26.76,26.71,26.73,138000.0,20.0194,20.0194,19.982,19.997,138000.0
2011-05-02 12:00:00,26.73,26.76,26.59,26.59,256600.0,19.997,20.0194,19.8923,19.8923,256600.0
2011-05-02 12:30:00,26.6,26.63,26.54,26.56,202500.0,19.8997,19.9222,19.8549,19.8698,202500.0
2011-05-02 13:00:00,26.56,26.69,26.55,26.69,160100.0,19.8698,19.9671,19.8623,19.9671,160100.0
2011-05-02 13:30:00,26.68,26.77,26.68,26.74,203300.0,19.9596,20.0269,19.9596,20.0045,203300.0
2011-05-02 14:00:00,26.74,26.82,26.74,26.76,392300.0,20.0045,20.0643,20.0045,20.0194,392300.0
2011-05-02 14:30:00,26.77,26.8,26.66,26.66,254900.0,20.0269,20.0494,19.9446,19.9446,254900.0
2011-05-02 15:00:00,26.66,26.75,26.66,26.7,199300.0,19.9446,20.012,19.9446,19.9746,199300.0
2011-05-02 15:30:00,26.7,26.71,26.64,26.7,466600.0,19.9746,19.982,19.9297,19.9746,466600.0
2011-05-03 09:30:00,26.58,26.82,26.58,26.7,244800.0,19.8848,20.0643,19.8848,19.9746,244800.0
2011-05-03 10:00:00,26.69,26.75,26.57,26.59,223800.0,19.9671,20.012,19.8773,19.8923,223800.0
2011-05-03 10:30:00,26.58,26.58,26.45,26.46,173000.0,19.8848,19.8848,19.7875,19.795,173000.0
2011-05-03 11:00:00,26.47,26.55,26.44,26.51,216400.0,19.8025,19.8623,19.78,19.8324,216400.0
2011-05-03 11:30:00,26.52,26.63,26.49,26.59,137300.0,19.8399,19.9222,19.8174,19.8923,137300.0
2011-05-03 12:00:00,26.6,26.61,26.49,26.51,188800.0,19.8997,19.9072,19.8174,19.8324,188800.0
2011-05-03 12:30:00,26.5,26.51,26.39,26.39,104400.0,19.8249,19.8324,19.7426,19.7426,104400.0
2011-05-03 13:00:00,26.4,26.4,26.33,26.33,167200.0,19.7501,19.7501,19.6977,19.6977,167200.0
2011-05-03 13:30:00,26.33,26.39,26.32,26.37,167100.0,19.6977,19.7426,19.6903,19.7277,167100.0
2011-05-03 14:00:00,26.37,26.39,26.31,26.35,254400.0,19.7277,19.7426,19.6828,19.7127,254400.0
2011-05-03 14:30:00,26.36,26.39,26.32,26.37,189400.0,19.7202,19.7426,19.6903,19.7277,189400.0
2011-05-03 15:00:00,26.37,26.43,26.34,26.43,230000.0,19.7277,19.7726,19.7052,19.7726,230000.0
2011-05-03 15:30:00,26.43,26.45,26.34,26.35,1000600.0,19.7726,19.7875,19.7052,19.7127,1000600.0
2011-05-04 09:30:00,26.49,26.65,26.45,26.46,371600.0,19.8174,19.9371,19.7875,19.795,371600.0
2011-05-04 10:00:00,26.47,26.49,26.35,26.38,221100.0,19.8025,19.8174,19.7127,19.7352,221100.0
2011-05-04 10:30:00,26.37,26.48,26.36,26.43,229300.0,19.7277,19.81,19.7202,19.7726,229300.0
2011-05-04 11:00:00,26.43,26.44,26.35,26.36,196900.0,19.7726,19.78,19.7127,19.7202,196900.0
2011-05-04 11:30:00,26.37,26.44,26.35,26.42,125400.0,19.7277,19.78,19.7127,19.7651,125400.0
2011-05-04 12:00:00,26.43,26.44,26.35,26.36,154700.0,19.7726,19.78,19.7127,19.7202,154700.0
2011-05-04 12:30:00,26.37,26.5,26.37,26.47,367200.0,19.7277,19.8249,19.7277,19.8025,367200.0
2011-05-04 13:00:00,26.48,26.61,26.45,26.6,309100.0,19.81,19.9072,19.7875,19.8997,309100.0
2011-05-04 13:30:00,26.6,26.7,26.6,26.69,242400.0,19.8997,19.9746,19.8997,19.9671,242400.0
2011-05-04 14:00:00,26.69,26.75,26.62,26.75,436300.0,19.9671,20.012,19.9147,20.012,436300.0
2011-05-04 14:30:00,26.75,26.76,26.71,26.75,399100.0,20.012,20.0194,19.982,20.012,399100.0
2011-05-04 15:00:00,26.75,26.76,26.7,26.71,428700.0,20.012,20.0194,19.9746,19.982,428700.0
2011-05-04 15:30:00,26.71,26.76,26.66,26.75,898100.0,19.982,20.0194,19.9446,20.012,898100.0
2011-05-05 09:30:00,26.65,26.65,26.43,26.58,268200.0,19.9371,19.9371,19.7726,19.8848,268200.0
2011-05-05 10:00:00,26.59,26.66,26.49,26.59,347700.0,19.8923,19.9446,19.8174,19.8923,347700.0
2011-05-05 10:30:00,26.57,26.69,26.54,26.64,180200.0,19.8773,19.9671,19.8549,19.9297,180200.0
2011-05-05 11:00:00,26.64,26.7,26.51,26.63,215300.0,19.9297,19.9746,19.8324,19.9222,215300.0
2011-05-05 11:30:00,26.63,26.75,26.63,26.74,217100.0,19.9222,20.012,19.9222,20.0045,217100.0
2011-05-05 12:00:00,26.73,26.75,26.71,26.74,286300.0,19.997,20.012,19.982,20.0045,286300.0
2011-05-05 12:30:00,26.74,26.75,26.71,26.74,124500.0,20.0045,20.012,19.982,20.0045,124500.0
2011-05-05 13:00:00,26.74,26.75,26.72,26.74,137100.0,20.0045,20.012,19.9895,20.0045,137100.0
2011-05-05 13:30:00,26.74,26.75,26.71,26.75,162400.0,20.0045,20.012,19.982,20.012,162400.0
2011-05-05 14:00:00,26.75,26.76,26.72,26.73,316100.0,20.012,20.0194,19.9895,19.997,316100.0
2011-05-05 14:30:00,26.73,26.8,26.7,26.72,370900.0,19.997,20.0494,19.9746,19.9895,370900.0
2011-05-05 15:00:00,26.72,26.76,26.5,26.54,441100.0,19.9895,20.0194,19.8249,19.8549,441100.0
2011-05-05 15:30:00,26.53,26.66,26.51,26.65,756600.0,19.8474,19.9446,19.8324,19.9371,756600.0
2011-05-06 09:30:00,26.75,26.95,26.74,26.83,376500.0,20.012,20.1616,20.0045,20.0718,376500.0
2011-05-06 10:00:00,26.84,26.84,26.72,26.77,322300.0,20.0793,20.0793,19.9895,20.0269,322300.0
2011-05-06 10:30:00,26.76,26.82,26.71,26.82,153800.0,20.0194,20.0643,19.982,20.0643,153800.0
2011-05-06 11:00:00,26.82,26.91,26.8,26.84,188500.0,20.0643,20.1317,20.0494,20.0793,188500.0
2011-05-06 11:30:00,26.84,26.88,26.74,26.75,270900.0,20.0793,20.1092,20.0045,20.012,270900.0
2011-05-06 12:00:00,26.75,26.77,26.68,26.76,328200.0,20.012,20.0269,19.9596,20.0194,328200.0
2011-05-06 12:30:00,26.76,26.76,26.59,26.66,708800.0,20.0194,20.0194,19.8923,19.9446,708800.0
2011-05-06 13:00:00,26.66,26.75,26.58,26.66,222200.0,19.9446,20.012,19.8848,19.9446,222200.0
2011-05-06 13:30:00,26.67,26.7,26.59,26.6,153300.0,19.9521,19.9746,19.8923,19.8997,153300.0
2011-05-06 14:00:00,26.6,26.67,26.56,26.58,221800.0,19.8997,19.9521,19.8698,19.8848,221800.0
2011-05-06 14:30:00,26.57,26.6,26.47,26.52,233100.0,19.8773,19.8997,19.8025,19.8399,233100.0
2011-05-06 15:00:00,26.52,26.61,26.51,26.53,237100.0,19.8399,19.9072,19.8324,19.8474,237100.0
2011-05-06 15:30:00,26.54,26.66,26.52,26.64,722600.0,19.8549,19.9446,19.8399,19.9297,722600.0
2011-05-09 09:30:00,26.76,26.8,26.65,26.71,259400.0,20.0194,20.0494,19.9371,19.982,259400.0
2011-05-09 10:00:00,26.7,26.76,26.58,26.63,273700.0,19.9746,20.0194,19.8848,19.9222,273700.0
2011-05-09 10:30:00,26.61,26.71,26.56,26.7,182000.0,19.9072,19.982,19.8698,19.9746,182000.0
2011-05-09 11:00:00,26.7,26.71,26.6,26.64,207800.0,19.9746,19.982,19.8997,19.9297,207800.0
2011-05-09 11:30:00,26.65,26.71,26.59,26.68,139900.0,19.9371,19.982,19.8923,19.9596,139900.0
2011-05-09 12:00:00,26.69,26.79,26.68,26.76,207700.0,19.9671,20.0419,19.9596,20.0194,207700.0
2011-05-09 12:30:00,26.76,26.81,26.75,26.77,209800.0,20.0194,20.0568,20.012,20.0269,209800.0
2011-05-09 13:00:00,26.78,26.82,26.76,26.8,166900.0,20.0344,20.0643,20.0194,20.0494,166900.0
2011-05-09 13:30:00,26.81,26.84,26.78,26.78,236400.0,20.0568,20.0793,20.0344,20.0344,236400.0
2011-05-09 14:00:00,26.79,26.85,26.74,26.77,241900.0,20.0419,20.0868,20.0045,20.0269,241900.0
2011-05-09 14:30:00,26.77,26.78,26.69,26.75,573200.0,20.0269,20.0344,19.9671,20.012,573200.0
2011-05-09 15:00:00,26.75,26.75,26.73,26.74,193000.0,20.012,20.012,19.997,20.0045,193000.0
2011-05-09 15:30:00,26.74,26.76,26.7,26.74,599000.0,20.0045,20.0194,19.9746,20.0045,599000.0
2011-05-10 09:30:00,26.87,26.87,26.73,26.86,135400.0,20.1017,20.1017,19.997,20.0942,135400.0
2011-05-10 10:00:00,26.86,26.91,26.79,26.85,175100.0,20.0942,20.1317,20.0419,20.0868,175100.0
2011-05-10 10:30:00,26.85,26.92,26.8,26.81,78300.0,20.0868,20.1391,20.0494,20.0568,78300.0
2011-05-10 11:00:00,26.81,26.85,26.76,26.78,115100.0,20.0568,20.0868,20.0194,20.0344,115100.0
2011-05-10 11:30:00,26.79,26.83,26.76,26.81,67900.0,20.0419,20.0718,20.0194,20.0568,67900.0
2011-05-10 12:00:00,26.81,26.89,26.78,26.86,85800.0,20.0568,20.1167,20.0344,20.0942,85800.0
2011-05-10 12:30:00,26.85,26.9,26.82,26.87,108600.0,20.0868,20.1242,20.0643,20.1017,108600.0
2011-05-10 13:00:00,26.87,26.87,26.8,26.81,110500.0,20.1017,20.1017,20.0494,20.0568,110500.0
2011-05-10 13:30:00,26.82,26.86,26.8,26.85,74300.0,20.0643,20.0942,20.0494,20.0868,74300.0
2011-05-10 14:00:00,26.84,26.85,26.78,26.8,111900.0,20.0793,20.0868,20.0344,20.0494,111900.0
2011-05-10 14:30:00,26.81,26.88,26.79,26.86,175700.0,20.0568,20.1092,20.0419,20.0942,175700.0
2011-05-10 15:00:00,26.86,26.88,26.84,26.85,210700.0,20.0942,20.1092,20.0793,20.0868,210700.0
2011-05-10 15:30:00,26.85,26.87,26.83,26.87,392500.0,20.0868,20.1017,20.0718,20.1017,392500.0
2011-05-11 09:30:00,26.96,26.99,26.79,26.79,190700.0,20.1691,20.1915,20.0419,20.0419,190700.0
2011-05-11 10:00:00,26.78,26.79,26.72,26.74,151400.0,20.0344,20.0419,19.9895,20.0045,151400.0
2011-05-11 10:30:00,26.73,26.73,26.64,26.69,158300.0,19.997,19.997,19.9297,19.9671,158300.0
2011-05-11 11:00:00,26.69,26.74,26.67,26.68,105900.0,19.9671,20.0045,19.9521,19.9596,105900.0
2011-05-11 11:30:00,26.69,26.69,26.54,26.56,137200.0,19.9671,19.9671,19.8549,19.8698,137200.0
2011-05-11 12:00:00,26.57,26.6,26.4,26.43,267700.0,19.8773,19.8997,19.7501,19.7726,267700.0
2011-05-11 12:30:00,26.43,26.54,26.41,26.54,116500.0,19.7726,19.8549,19.7576,19.8549,116500.0
2011-05-11 13:00:00,26.54,26.54,26.44,26.44,89100.0,19.8549,19.8549,19.78,19.78,89100.0
2011-05-11 13:30:00,26.44,26.46,26.38,26.4,143900.0,19.78,19.795,19.7352,19.7501,143900.0
2011-05-11 14:00:00,26.4,26.42,26.36,26.38,118200.0,19.7501,19.7651,19.7202,19.7352,118200.0
2011-05-11 14:30:00,26.39,26.45,26.36,26.41,127000.0,19.7426,19.7875,19.7202,19.7576,127000.0
2011-05-11 15:00:00,26.41,26.51,26.38,26.45,230000.0,19.7576,19.8324,19.7352,19.7875,230000.0
2011-05-11 15:30:00,26.46,26.48,26.38,26.46,539600.0,19.795,19.81,19.7352,19.795,539600.0
2011-05-12 09:30:00,26.34,26.59,26.34,26.59,198200.0,19.7052,19.8923,19.7052,19.8923,198200.0
2011-05-12 10:00:00,26.59,26.69,26.51,26.64,158600.0,19.8923,19.9671,19.8324,19.9297,158600.0
2011-05-12 10:30:00,26.64,26.69,26.58,26.69,176600.0,19.9297,19.9671,19.8848,19.9671,176600.0
2011-05-12 11:00:00,26.69,26.8,26.64,26.79,199000.0,19.9671,20.0494,19.9297,20.0419,199000.0
2011-05-12 11:30:00,26.79,26.82,26.75,26.78,136200.0,20.0419,20.0643,20.012,20.0344,136200.0
2011-05-12 12:00:00,26.77,26.79,26.73,26.77,75100.0,20.0269,20.0419,19.997,20.0269,75100.0
2011-05-12 12:30:00,26.78,26.82,26.73,26.79,120700.0,20.0344,20.0643,19.997,20.0419,120700.0
2011-05-12 13:00:00,26.79,26.89,26.79,26.84,172800.0,20.0419,20.1167,20.0419,20.0793,172800.0
2011-05-12 13:30:00,26.85,26.88,26.81,26.86,95700.0,20.0868,20.1092,20.0568,20.0942,95700.0
2011-05-12 14:00:00,26.86,26.9,26.83,26.83,137800.0,20.0942,20.1242,20.0718,20.0718,137800.0
2011-05-12 14:30:00,26.83,26.84,26.75,26.79,210200.0,20.0718,20.0793,20.012,20.0419,210200.0
2011-05-12 15:00:00,26.79,26.81,26.75,26.76,229400.0,20.0419,20.0568,20.012,20.0194,229400.0
2011-05-12 15:30:00,26.76,26.79,26.73,26.77,541000.0,20.0194,20.0419,19.997,20.0269,541000.0
2011-05-13 09:30:00,26.83,26.83,26.65,26.73,200800.0,20.0718,20.0718,19.9371,19.997,200800.0
2011-05-13 10:00:00,26.73,26.76,26.63,26.72,143300.0,19.997,20.0194,19.9222,19.9895,143300.0
2011-05-13 10:30:00,26.72,26.78,26.67,26.67,200200.0,19.9895,20.0344,19.9521,19.9521,200200.0
2011-05-13 11:00:00,26.67,26.68,26.52,26.59,216400.0,19.9521,19.9596,19.8399,19.8923,216400.0
2011-05-13 11:30:00,26.59,26.62,26.54,26.55,140800.0,19.8923,19.9147,19.8549,19.8623,140800.0
2011-05-13 12:00:00,26.55,26.58,26.44,26.53,232500.0,19.8623,19.8848,19.78,19.8474,232500.0
2011-05-13 12:30:00,26.53,26.58,26.5,26.51,102100.0,19.8474,19.8848,19.8249,19.8324,102100.0
2011-05-13 13:00:00,26.52,26.56,26.5,26.53,69500.0,19.8399,19.8698,19.8249,19.8474,69500.0
2011-05-13 13:30:00,26.54,26.57,26.51,26.55,58000.0,19.8549,19.8773,19.8324,19.8623,58000.0
2011-05-13 14:00:00,26.55,26.62,26.51,26.6,75200.0,19.8623,19.9147,19.8324,19.8997,75200.0
2011-05-13 14:30:00,26.6,26.62,26.58,26.59,85600.0,19.8997,19.9147,19.8848,19.8923,85600.0
2011-05-13 15:00:00,26.6,26.63,26.56,26.58,101000.0,19.8997,19.9222,19.8698,19.8848,101000.0
2011-05-13 15:30:00,26.59,26.62,26.52,26.55,364300.0,19.8923,19.9147,19.8399,19.8623,364300.0
2011-05-16 09:30:00,26.43,26.48,26.27,26.4,256100.0,19.7726,19.81,19.6529,19.7501,256100.0
2011-05-16 10:00:00,26.4,26.47,26.38,26.43,250100.0,19.7501,19.8025,19.7352,19.7726,250100.0
2011-05-16 10:30:00,26.44,26.47,26.39,26.43,177900.0,19.78,19.8025,19.7426,19.7726,177900.0
2011-05-16 11:00:00,26.43,26.53,26.42,26.43,86100.0,19.7726,19.8474,19.7651,19.7726,86100.0
2011-05-16 11:30:00,26.44,26.48,26.41,26.42,104400.0,19.78,19.81,19.7576,19.7651,104400.0
2011-05-16 12:00:00,26.42,26.44,26.36,26.4,138800.0,19.7651,19.78,19.7202,19.7501,138800.0
2011-05-16 12:30:00,26.41,26.44,26.35,26.37,119700.0,19.7576,19.78,19.7127,19.7277,119700.0
2011-05-16 13:00:00,26.36,26.39,26.35,26.36,81700.0,19.7202,19.7426,19.7127,19.7202,81700.0
2011-05-16 13:30:00,26.36,26.43,26.36,26.4,75700.0,19.7202,19.7726,19.7202,19.7501,75700.0
2011-05-16 14:00:00,26.4,26.48,26.39,26.41,93700.0,19.7501,19.81,19.7426,19.7576,93700.0
2011-05-16 14:30:00,26.41,26.49,26.38,26.48,330000.0,19.7576,19.8174,19.7352,19.81,330000.0
2011-05-16 15:00:00,26.48,26.55,26.48,26.51,444100.0,19.81,19.8623,19.81,19.8324,444100.0
2011-05-16 15:30:00,26.5,26.53,26.43,26.46,508800.0,19.8249,19.8474,19.7726,19.795,508800.0
2011-05-17 09:30:00,26.42,26.56,26.29,26.52,327700.0,19.7651,19.8698,19.6678,19.8399,327700.0
2011-05-17 10:00:00,26.52,26.75,26.48,26.7,380000.0,19.8399,20.012,19.81,19.9746,380000.0
2011-05-17 10:30:00,26.69,26.73,26.54,26.56,132900.0,19.9671,19.997,19.8549,19.8698,132900.0
2011-05-17 11:00:00,26.56,26.67,26.49,26.64,300200.0,19.8698,19.9521,19.8174,19.9297,300200.0
2011-05-17 11:30:00,26.64,26.78,26.64,26.74,1142700.0,19.9297,20.0344,19.9297,20.0045,1142700.0
2011-05-17 12:00:00,26.75,26.76,26.66,26.7,145900.0,20.012,20.0194,19.9446,19.9746,145900.0
2011-05-17 12:30:00,26.69,26.73,26.6,26.62,245600.0,19.9671,19.997,19.8997,19.9147,245600.0
2011-05-17 13:00:00,26.63,26.68,26.61,26.66,294600.0,19.9222,19.9596,19.9072,19.9446,294600.0
2011-05-17 13:30:00,26.66,26.71,26.64,26.71,160400.0,19.9446,19.982,19.9297,19.982,160400.0
2011-05-17 14:00:00,26.7,26.72,26.64,26.66,151200.0,19.9746,19.9895,19.9297,19.9446,151200.0
2011-05-17 14:30:00,26.66,26.67,26.58,26.66,114500.0,19.9446,19.9521,19.8848,19.9446,114500.0
2011-05-17 15:00:00,26.66,26.73,26.64,26.7,201300.0,19.9446,19.997,19.9297,19.9746,201300.0
2011-05-17 15:30:00,26.7,26.73,26.64,26.73,490400.0,19.9746,19.997,19.9297,19.997,490400.0
2011-05-18 09:30:00,26.73,26.75,26.53,26.69,254900.0,19.997,20.012,19.8474,19.9671,254900.0
2011-05-18 10:00:00,26.7,26.77,26.69,26.74,314500.0,19.9746,20.0269,19.9671,20.0045,314500.0
2011-05-18 10:30:00,26.74,26.76,26.7,26.7,344000.0,20.0045,20.0194,19.9746,19.9746,344000.0
2011-05-18 11:00:00,26.71,26.75,26.69,26.73,178200.0,19.982,20.012,19.9671,19.997,178200.0
2011-05-18 11:30:00,26.72,26.72,26.65,26.65,83200.0,19.9895,19.9895,19.9371,19.9371,83200.0
2011-05-18 12:00:00,26.66,26.72,26.63,26.7,83600.0,19.9446,19.9895,19.9222,19.9746,83600.0
2011-05-18 12:30:00,26.69,26.74,26.69,26.74,64800.0,19.9671,20.0045,19.9671,20.0045,64800.0
2011-05-18 13:00:00,26.74,26.75,26.73,26.74,60400.0,20.0045,20.012,19.997,20.0045,60400.0
2011-05-18 13:30:00,26.73,26.75,26.73,26.75,71600.0,19.997,20.012,19.997,20.012,71600.0
2011-05-18 14:00:00,26.75,26.8,26.73,26.75,322300.0,20.012,20.0494,19.997,20.012,322300.0
2011-05-18 14:30:00,26.75,26.81,26.74,26.79,192400.0,20.012,20.0568,20.0045,20.0419,192400.0
2011-05-18 15:00:00,26.79,26.85,26.77,26.85,160400.0,20.0419,20.0868,20.0269,20.0868,160400.0
2011-05-18 15:30:00,26.85,26.87,26.77,26.81,506800.0,20.0868,20.1017,20.0269,20.0568,506800.0
2011-05-19 09:30:00,26.95,26.99,26.71,26.95,308300.0,20.1616,20.1915,19.982,20.1616,308300.0
2011-05-19 10:00:00,26.94,26.95,26.81,26.93,166200.0,20.1541,20.1616,20.0568,20.1466,166200.0
2011-05-19 10:30:00,26.93,26.95,26.84,26.88,137400.0,20.1466,20.1616,20.0793,20.1092,137400.0
2011-05-19 11:00:00,26.87,26.88,26.81,26.86,109200.0,20.1017,20.1092,20.0568,20.0942,109200.0
2011-05-19 11:30:00,26.86,26.89,26.79,26.82,100700.0,20.0942,20.1167,20.0419,20.0643,100700.0
2011-05-19 12:00:00,26.82,26.94,26.82,26.93,115000.0,20.0643,20.1541,20.0643,20.1466,115000.0
2011-05-19 12:30:00,26.93,27.0,26.92,27.0,133300.0,20.1466,20.199,20.1391,20.199,133300.0
2011-05-19 13:00:00,26.99,27.0,26.98,27.0,117500.0,20.1915,20.199,20.184,20.199,117500.0
2011-05-19 13:30:00,26.99,27.05,26.97,27.02,174600.0,20.1915,20.2364,20.1765,20.2139,174600.0
2011-05-19 14:00:00,27.01,27.04,26.9,26.92,218800.0,20.2065,20.2289,20.1242,20.1391,218800.0
2011-05-19 14:30:00,26.92,26.96,26.88,26.96,159100.0,20.1391,20.1691,20.1092,20.1691,159100.0
2011-05-19 15:00:00,26.96,26.98,26.93,26.97,139400.0,20.1691,20.184,20.1466,20.1765,139400.0
2011-05-19 15:30:00,26.97,26.98,26.9,26.98,455300.0,20.1765,20.184,20.1242,20.184,455300.0
2011-05-20 09:30:00,26.92,26.97,26.69,26.72,346700.0,20.1391,20.1765,19.9671,19.9895,346700.0
2011-05-20 10:00:00,26.71,26.75,26.67,26.71,213500.0,19.982,20.012,19.9521,19.982,213500.0
2011-05-20 10:30:00,26.71,26.72,26.55,26.56,144900.0,19.982,19.9895,19.8623,19.8698,144900.0
2011-05-20 11:00:00,26.56,26.62,26.55,26.61,99100.0,19.8698,19.9147,19.8623,19.9072,99100.0
2011-05-20 11:30:00,26.6,26.65,26.6,26.61,97200.0,19.8997,19.9371,19.8997,19.9072,97200.0
2011-05-20 12:00:00,26.61,26.71,26.59,26.71,104500.0,19.9072,19.982,19.8923,19.982,104500.0
2011-05-20 12:30:00,26.71,26.79,26.71,26.73,113800.0,19.982,20.0419,19.982,19.997,113800.0
2011-05-20 13:00:00,26.73,26.79,26.72,26.76,57700.0,19.997,20.0419,19.9895,20.0194,57700.0
2011-05-20 13:30:00,26.76,26.87,26.76,26.8,78300.0,20.0194,20.1017,20.0194,20.0494,78300.0
2011-05-20 14:00:00,26.8,26.83,26.76,26.79,71200.0,20.0494,20.0718,20.0194,20.0419,71200.0
2011-05-20 14:30:00,26.8,26.83,26.77,26.78,85500.0,20.0494,20.0718,20.0269,20.0344,85500.0
2011-05-20 15:00:00,26.77,26.78,26.72,26.75,130200.0,20.0269,20.0344,19.9895,20.012,130200.0
2011-05-20 15:30:00,26.75,26.82,26.68,26.69,339800.0,20.012,20.0643,19.9596,19.9671,339800.0
2011-05-23 09:30:00,26.28,26.43,26.17,26.35,323600.0,19.8321,19.9453,19.7491,19.885,323600.0
2011-05-23 10:00:00,26.35,26.44,26.26,26.26,162700.0,19.885,19.9529,19.8171,19.8171,162700.0
2011-05-23 10:30:00,26.26,26.34,26.25,26.29,170000.0,19.8171,19.8774,19.8095,19.8397,170000.0
2011-05-23 11:00:00,26.28,26.28,26.18,26.23,127200.0,19.8321,19.8321,19.7567,19.7944,127200.0
2011-05-23 11:30:00,26.23,26.24,26.14,26.21,124300.0,19.7944,19.802,19.7265,19.7793,124300.0
2011-05-23 12:00:00,26.21,26.25,26.14,26.24,149400.0,19.7793,19.8095,19.7265,19.802,149400.0
2011-05-23 12:30:00,26.24,26.33,26.23,26.32,89000.0,19.802,19.8699,19.7944,19.8623,89000.0
2011-05-23 13:00:00,26.31,26.32,26.25,26.26,60000.0,19.8548,19.8623,19.8095,19.8171,60000.0
2011-05-23 13:30:00,26.26,26.35,26.26,26.33,100900.0,19.8171,19.885,19.8171,19.8699,100900.0
2011-05-23 14:00:00,26.33,26.41,26.31,26.39,122100.0,19.8699,19.9303,19.8548,19.9152,122100.0
2011-05-23 14:30:00,26.38,26.46,26.38,26.42,124600.0,19.9076,19.968,19.9076,19.9378,124600.0
2011-05-23 15:00:00,26.43,26.48,26.35,26.36,251300.0,19.9453,19.9831,19.885,19.8925,251300.0
2011-05-23 15:30:00,26.36,26.38,26.32,26.32,548300.0,19.8925,19.9076,19.8623,19.8623,548300.0
2011-05-24 09:30:00,26.48,26.48,26.21,26.23,177500.0,19.9831,19.9831,19.7793,19.7944,177500.0
2011-05-24 10:00:00,26.26,26.33,26.19,26.2,131500.0,19.8171,19.8699,19.7642,19.7718,131500.0
2011-05-24 10:30:00,26.2,26.22,26.1,26.12,118900.0,19.7718,19.7869,19.6963,19.7114,118900.0
2011-05-24 11:00:00,26.14,26.23,26.13,26.22,157200.0,19.7265,19.7944,19.719,19.7869,157200.0
2011-05-24 11:30:00,26.22,26.29,26.21,26.28,183900.0,19.7869,19.8397,19.7793,19.8321,183900.0
2011-05-24 12:00:00,26.27,26.29,26.24,26.26,142100.0,19.8246,19.8397,19.802,19.8171,142100.0
2011-05-24 12:30:00,26.27,26.28,26.26,26.27,78400.0,19.8246,19.8321,19.8171,19.8246,78400.0
2011-05-24 13:00:00,26.28,26.32,26.27,26.29,233500.0,19.8321,19.8623,19.8246,19.8397,233500.0
2011-05-24 13:30:00,26.29,26.34,26.29,26.33,90400.0,19.8397,19.8774,19.8397,19.8699,90400.0
2011-05-24 14:00:00,26.33,26.34,26.3,26.33,133300.0,19.8699,19.8774,19.8472,19.8699,133300.0
2011-05-24 14:30:00,26.33,26.34,26.3,26.31,102300.0,19.8699,19.8774,19.8472,19.8548,102300.0
2011-05-24 15:00:00,26.32,26.34,26.3,26.33,113400.0,19.8623,19.8774,19.8472,19.8699,113400.0
2011-05-24 15:30:00,26.32,26.36,26.3,26.35,693800.0,19.8623,19.8925,19.8472,19.885,693800.0
2011-05-25 09:30:00,26.25,26.27,26.13,26.25,213000.0,19.8095,19.8246,19.719,19.8095,213000.0
2011-05-25 10:00:00,26.25,26.28,26.17,26.24,238500.0,19.8095,19.8321,19.7491,19.802,238500.0
2011-05-25 10:30:00,26.24,26.35,26.23,26.32,146000.0,19.802,19.885,19.7944,19.8623,146000.0
2011-05-25 11:00:00,26.32,26.37,26.29,26.31,115600.0,19.8623,19.9001,19.8397,19.8548,115600.0
2011-05-25 11:30:00,26.31,26.38,26.29,26.33,81700.0,19.8548,19.9076,19.8397,19.8699,81700.0
2011-05-25 12:00:00,26.33,26.36,26.32,26.35,113000.0,19.8699,19.8925,19.8623,19.885,113000.0
2011-05-25 12:30:00,26.34,26.37,26.32,26.36,108300.0,19.8774,19.9001,19.8623,19.8925,108300.0
2011-05-25 13:00:00,26.37,26.39,26.35,26.37,79000.0,19.9001,19.9152,19.885,19.9001,79000.0
2011-05-25 13:30:00,26.37,26.39,26.35,26.37,92500.0,19.9001,19.9152,19.885,19.9001,92500.0
2011-05-25 14:00:00,26.36,26.43,26.34,26.42,110400.0,19.8925,19.9453,19.8774,19.9378,110400.0
2011-05-25 14:30:00,26.42,26.48,26.37,26.47,193700.0,19.9378,19.9831,19.9001,19.9755,193700.0
2011-05-25 15:00:00,26.47,26.52,26.41,26.42,294800.0,19.9755,20.0133,19.9303,19.9378,294800.0
2011-05-25 15:30:00,26.42,26.43,26.33,26.35,433400.0,19.9378,19.9453,19.8699,19.885,433400.0
2011-05-26 09:30:00,26.04,26.35,25.94,26.07,273100.0,19.651,19.885,19.5756,19.6737,273100.0
2011-05-26 10:00:00,26.07,26.12,25.95,26.04,183700.0,19.6737,19.7114,19.5831,19.651,183700.0
2011-05-26 10:30:00,26.04,26.12,25.99,25.99,174600.0,19.651,19.7114,19.6133,19.6133,174600.0
2011-05-26 11:00:00,26.0,26.05,25.96,26.05,129100.0,19.6208,19.6586,19.5907,19.6586,129100.0
2011-05-26 11:30:00,26.05,26.07,26.0,26.03,103300.0,19.6586,19.6737,19.6208,19.6435,103300.0
2011-05-26 12:00:00,26.03,26.04,25.99,26.0,126900.0,19.6435,19.651,19.6133,19.6208,126900.0
2011-05-26 12:30:00,25.99,26.09,25.99,26.09,148000.0,19.6133,19.6888,19.6133,19.6888,148000.0
2011-05-26 13:00:00,26.09,26.15,26.08,26.13,111500.0,19.6888,19.734,19.6812,19.719,111500.0
2011-05-26 13:30:00,26.13,26.17,26.1,26.17,140100.0,19.719,19.7491,19.6963,19.7491,140100.0
2011-05-26 14:00:00,26.17,26.21,26.17,26.2,177900.0,19.7491,19.7793,19.7491,19.7718,177900.0
2011-05-26 14:30:00,26.2,26.27,26.2,26.25,121700.0,19.7718,19.8246,19.7718,19.8095,121700.0
2011-05-26 15:00:00,26.24,26.28,26.21,26.28,158700.0,19.802,19.8321,19.7793,19.8321,158700.0
2011-05-26 15:30:00,26.28,26.3,26.19,26.2,410700.0,19.8321,19.8472,19.7642,19.7718,410700.0
2011-05-27 09:30:00,26.15,26.3,26.13,26.22,224800.0,19.734,19.8472,19.719,19.7869,224800.0
2011-05-27 10:00:00,26.23,26.23,26.1,26.14,155400.0,19.7944,19.7944,19.6963,19.7265,155400.0
2011-05-27 10:30:00,26.15,26.18,26.11,26.14,116500.0,19.734,19.7567,19.7039,19.7265,116500.0
2011-05-27 11:00:00,26.13,26.17,26.12,26.16,112400.0,19.719,19.7491,19.7114,19.7416,112400.0
2011-05-27 11:30:00,26.17,26.18,26.13,26.16,83900.0,19.7491,19.7567,19.719,19.7416,83900.0
2011-05-27 12:00:00,26.16,26.17,26.12,26.14,56100.0,19.7416,19.7491,19.7114,19.7265,56100.0
2011-05-27 12:30:00,26.14,26.17,26.1,26.11,119000.0,19.7265,19.7491,19.6963,19.7039,119000.0
2011-05-27 13:00:00,26.11,26.13,26.1,26.12,56100.0,19.7039,19.719,19.6963,19.7114,56100.0
2011-05-27 13:30:00,26.12,26.12,26.1,26.1,47900.0,19.7114,19.7114,19.6963,19.6963,47900.0
2011-05-27 14:00:00,26.11,26.12,26.09,26.11,45000.0,19.7039,19.7114,19.6888,19.7039,45000.0
2011-05-27 14:30:00,26.1,26.1,26.05,26.06,136300.0,19.6963,19.6963,19.6586,19.6661,136300.0
2011-05-27 15:00:00,26.05,26.1,26.01,26.08,150800.0,19.6586,19.6963,19.6284,19.6812,150800.0
2011-05-27 15:30:00,26.08,26.13,26.07,26.11,301900.0,19.6812,19.719,19.6737,19.7039,301900.0
2011-05-31 09:30:00,26.11,26.36,26.1,26.25,222000.0,19.7039,19.8925,19.6963,19.8095,222000.0
2011-05-31 10:00:00,26.24,26.27,26.16,26.21,237800.0,19.802,19.8246,19.7416,19.7793,237800.0
2011-05-31 10:30:00,26.21,26.29,26.17,26.27,242400.0,19.7793,19.8397,19.7491,19.8246,242400.0
2011-05-31 11:00:00,26.26,26.28,26.23,26.26,128100.0,19.8171,19.8321,19.7944,19.8171,128100.0
2011-05-31 11:30:00,26.27,26.28,26.24,26.26,140300.0,19.8246,19.8321,19.802,19.8171,140300.0
2011-05-31 12:00:00,26.26,26.28,26.23,26.25,105400.0,19.8171,19.8321,19.7944,19.8095,105400.0
2011-05-31 12:30:00,26.25,26.26,26.17,26.17,197200.0,19.8095,19.8171,19.7491,19.7491,197200.0
2011-05-31 13:00:00,26.17,26.19,26.16,26.19,124700.0,19.7491,19.7642,19.7416,19.7642,124700.0
2011-05-31 13:30:00,26.19,26.2,26.14,26.19,170900.0,19.7642,19.7718,19.7265,19.7642,170900.0
2011-05-31 14:00:00,26.19,26.22,26.18,26.2,153700.0,19.7642,19.7869,19.7567,19.7718,153700.0
2011-05-31 14:30:00,26.2,26.26,26.19,26.26,104100.0,19.7718,19.8171,19.7642,19.8171,104100.0
2011-05-31 15:00:00,26.25,26.28,26.22,26.27,201500.0,19.8095,19.8321,19.7869,19.8246,201500.0
2011-05-31 15:30:00,26.27,26.4,26.25,26.4,627400.0,19.8246,19.9227,19.8095,19.9227,627400.0
2011-06-01 09:30:00,26.42,26.58,26.28,26.55,283600.0,19.9378,20.0585,19.8321,20.0359,283600.0
2011-06-01 10:00:00,26.55,26.76,26.53,26.73,506700.0,20.0359,20.1944,20.0208,20.1717,506700.0
2011-06-01 10:30:00,26.73,26.73,26.5,26.6,229300.0,20.1717,20.1717,19.9982,20.0736,229300.0
2011-06-01 11:00:00,26.6,26.63,26.54,26.62,187800.0,20.0736,20.0963,20.0284,20.0887,187800.0
2011-06-01 11:30:00,26.63,26.64,26.52,26.53,125000.0,20.0963,20.1038,20.0133,20.0208,125000.0
2011-06-01 12:00:00,26.53,26.55,26.39,26.4,132500.0,20.0208,20.0359,19.9152,19.9227,132500.0
2011-06-01 12:30:00,26.41,26.46,26.38,26.4,119500.0,19.9303,19.968,19.9076,19.9227,119500.0
2011-06-01 13:00:00,26.4,26.43,26.36,26.38,124400.0,19.9227,19.9453,19.8925,19.9076,124400.0
2011-06-01 13:30:00,26.37,26.44,26.35,26.44,129800.0,19.9001,19.9529,19.885,19.9529,129800.0
2011-06-01 14:00:00,26.44,26.44,26.39,26.41,224800.0,19.9529,19.9529,19.9152,19.9303,224800.0
2011-06-01 14:30:00,26.42,26.42,26.33,26.35,216400.0,19.9378,19.9378,19.8699,19.885,216400.0
2011-06-01 15:00:00,26.35,26.38,26.29,26.29,228500.0,19.885,19.9076,19.8397,19.8397,228500.0
2011-06-01 15:30:00,26.29,26.3,26.12,26.15,519000.0,19.8397,19.8472,19.7114,19.734,519000.0
2011-06-02 09:30:00,26.1,26.21,26.07,26.18,224100.0,19.6963,19.7793,19.6737,19.7567,224100.0
2011-06-02 10:00:00,26.18,26.29,26.14,26.18,139200.0,19.7567,19.8397,19.7265,19.7567,139200.0
2011-06-02 10:30:00,26.19,26.21,26.12,26.14,127300.0,19.7642,19.7793,19.7114,19.7265,127300.0
2011-06-02 11:00:00,26.13,26.16,26.08,26.14,182200.0,19.719,19.7416,19.6812,19.7265,182200.0
2011-06-02 11:30:00,26.14,26.15,26.05,26.14,301200.0,19.7265,19.734,19.6586,19.7265,301200.0
2011-06-02 12:00:00,26.13,26.14,26.08,26.1,127000.0,19.719,19.7265,19.6812,19.6963,127000.0
2011-06-02 12:30:00,26.1,26.17,26.05,26.16,101300.0,19.6963,19.7491,19.6586,19.7416,101300.0
2011-06-02 13:00:00,26.16,26.19,26.13,26.16,109300.0,19.7416,19.7642,19.719,19.7416,109300.0
2011-06-02 13:30:00,26.15,26.15,26.09,26.13,94800.0,19.734,19.734,19.6888,19.719,94800.0
2011-06-02 14:00:00,26.12,26.17,26.09,26.11,122100.0,19.7114,19.7491,19.6888,19.7039,122100.0
2011-06-02 14:30:00,26.11,26.18,26.1,26.17,116700.0,19.7039,19.7567,19.6963,19.7491,116700.0
2011-06-02 15:00:00,26.17,26.2,26.16,26.19,164300.0,19.7491,19.7718,19.7416,19.7642,164300.0
2011-06-02 15:30:00,26.2,26.22,26.12,26.13,394600.0,19.7718,19.7869,19.7114,19.719,394600.0
2011-06-03 09:30:00,25.86,25.86,25.6,25.7,242900.0,19.5152,19.5152,19.319,19.3945,242900.0
2011-06-03 10:00:00,25.7,25.83,25.7,25.82,256200.0,19.3945,19.4926,19.3945,19.485,256200.0
2011-06-03 10:30:00,25.82,26.0,25.81,25.93,323300.0,19.485,19.6208,19.4775,19.568,323300.0
2011-06-03 11:00:00,25.92,25.94,25.8,25.85,192600.0,19.5605,19.5756,19.4699,19.5076,192600.0
2011-06-03 11:30:00,25.85,25.85,25.79,25.84,125600.0,19.5076,19.5076,19.4624,19.5001,125600.0
2011-06-03 12:00:00,25.84,25.91,25.82,25.9,102100.0,19.5001,19.5529,19.485,19.5454,102100.0
2011-06-03 12:30:00,25.9,25.96,25.89,25.92,124500.0,19.5454,19.5907,19.5378,19.5605,124500.0
2011-06-03 13:00:00,25.92,25.93,25.84,25.86,70200.0,19.5605,19.568,19.5001,19.5152,70200.0
2011-06-03 13:30:00,25.86,25.9,25.84,25.87,164900.0,19.5152,19.5454,19.5001,19.5227,164900.0
2011-06-03 14:00:00,25.86,25.87,25.76,25.8,189200.0,19.5152,19.5227,19.4397,19.4699,189200.0
2011-06-03 14:30:00,25.79,25.8,25.72,25.73,220700.0,19.4624,19.4699,19.4095,19.4171,220700.0
2011-06-03 15:00:00,25.73,25.75,25.6,25.62,273400.0,19.4171,19.4322,19.319,19.3341,273400.0
2011-06-03 15:30:00,25.62,25.75,25.61,25.69,765600.0,19.3341,19.4322,19.3265,19.3869,765600.0
2011-06-06 09:30:00,25.63,25.69,25.44,25.63,214800.0,19.3416,19.3869,19.1982,19.3416,214800.0
2011-06-06 10:00:00,25.63,25.64,25.47,25.56,160400.0,19.3416,19.3492,19.2209,19.2888,160400.0
2011-06-06 10:30:00,25.55,25.57,25.48,25.55,142400.0,19.2813,19.2963,19.2284,19.2813,142400.0
2011-06-06 11:00:00,25.55,25.67,25.53,25.67,111900.0,19.2813,19.3718,19.2662,19.3718,111900.0
2011-06-06 11:30:00,25.67,25.74,25.66,25.72,184100.0,19.3718,19.4246,19.3643,19.4095,184100.0
2011-06-06 12:00:00,25.72,25.76,25.69,25.71,142000.0,19.4095,19.4397,19.3869,19.402,142000.0
2011-06-06 12:30:00,25.71,25.72,25.68,25.7,94600.0,19.402,19.4095,19.3794,19.3945,94600.0
2011-06-06 13:00:00,25.71,25.73,25.66,25.71,88800.0,19.402,19.4171,19.3643,19.402,88800.0
2011-06-06 13:30:00,25.71,25.71,25.64,25.69,145900.0,19.402,19.402,19.3492,19.3869,145900.0
2011-06-06 14:00:00,25.7,25.74,25.68,25.72,118200.0,19.3945,19.4246,19.3794,19.4095,118200.0
2011-06-06 14:30:00,25.71,25.78,25.67,25.78,319100.0,19.402,19.4548,19.3718,19.4548,319100.0
2011-06-06 15:00:00,25.78,25.78,25.72,25.75,347200.0,19.4548,19.4548,19.4095,19.4322,347200.0
2011-06-06 15:30:00,25.76,25.78,25.74,25.75,477200.0,19.4397,19.4548,19.4246,19.4322,477200.0
2011-06-07 09:30:00,25.83,25.91,25.69,25.81,154200.0,19.4926,19.5529,19.3869,19.4775,154200.0
2011-06-07 10:00:00,25.8,25.87,25.76,25.8,233400.0,19.4699,19.5227,19.4397,19.4699,233400.0
2011-06-07 10:30:00,25.8,25.92,25.77,25.85,317200.0,19.4699,19.5605,19.4473,19.5076,317200.0
2011-06-07 11:00:00,25.85,25.9,25.81,25.85,174800.0,19.5076,19.5454,19.4775,19.5076,174800.0
2011-06-07 11:30:00,25.85,25.88,25.81,25.85,155500.0,19.5076,19.5303,19.4775,19.5076,155500.0
2011-06-07 12:00:00,25.85,25.85,25.8,25.81,80200.0,19.5076,19.5076,19.4699,19.4775,80200.0
2011-06-07 12:30:00,25.81,25.83,25.8,25.82,61600.0,19.4775,19.4926,19.4699,19.485,61600.0
2011-06-07 13:00:00,25.82,25.83,25.8,25.8,55700.0,19.485,19.4926,19.4699,19.4699,55700.0
2011-06-07 13:30:00,25.81,25.86,25.8,25.84,160700.0,19.4775,19.5152,19.4699,19.5001,160700.0
2011-06-07 14:00:00,25.83,25.9,25.83,25.86,127600.0,19.4926,19.5454,19.4926,19.5152,127600.0
2011-06-07 14:30:00,25.86,25.87,25.83,25.85,235900.0,19.5152,19.5227,19.4926,19.5076,235900.0
2011-06-07 15:00:00,25.86,25.86,25.76,25.8,196700.0,19.5152,19.5152,19.4397,19.4699,196700.0
2011-06-07 15:30:00,25.8,25.81,25.65,25.67,717300.0,19.4699,19.4775,19.3567,19.3718,717300.0
2011-06-08 09:30:00,25.6,25.6,25.36,25.39,296600.0,19.319,19.319,19.1379,19.1605,296600.0
2011-06-08 10:00:00,25.39,25.42,25.33,25.4,312700.0,19.1605,19.1832,19.1152,19.1681,312700.0
2011-06-08 10:30:00,25.41,25.42,25.31,25.39,283000.0,19.1756,19.1832,19.1001,19.1605,283000.0
2011-06-08 11:00:00,25.4,25.45,25.24,25.24,188600.0,19.1681,19.2058,19.0473,19.0473,188600.0
2011-06-08 11:30:00,25.24,25.34,25.24,25.33,158300.0,19.0473,19.1228,19.0473,19.1152,158300.0
2011-06-08 12:00:00,25.33,25.34,25.26,25.29,113200.0,19.1152,19.1228,19.0624,19.085,113200.0
2011-06-08 12:30:00,25.29,25.39,25.26,25.39,108000.0,19.085,19.1605,19.0624,19.1605,108000.0
2011-06-08 13:00:00,25.39,25.41,25.32,25.34,73300.0,19.1605,19.1756,19.1077,19.1228,73300.0
2011-06-08 13:30:00,25.34,25.34,25.19,25.21,135000.0,19.1228,19.1228,19.0096,19.0247,135000.0
2011-06-08 14:00:00,25.21,25.27,25.2,25.24,166800.0,19.0247,19.07,19.0171,19.0473,166800.0
2011-06-08 14:30:00,25.24,25.33,25.23,25.28,197900.0,19.0473,19.1152,19.0398,19.0775,197900.0
2011-06-08 15:00:00,25.28,25.3,25.17,25.18,164500.0,19.0775,19.0926,18.9945,19.002,164500.0
2011-06-08 15:30:00,25.18,25.29,25.18,25.24,656200.0,19.002,19.085,19.002,19.0473,656200.0
2011-06-09 09:30:00,25.25,25.38,25.21,25.31,235200.0,19.0549,19.153,19.0247,19.1001,235200.0
2011-06-09 10:00:00,25.31,25.51,25.31,25.41,139800.0,19.1001,19.2511,19.1001,19.1756,139800.0
2011-06-09 10:30:00,25.41,25.55,25.41,25.54,144800.0,19.1756,19.2813,19.1756,19.2737,144800.0
2011-06-09 11:00:00,25.53,25.53,25.42,25.44,153500.0,19.2662,19.2662,19.1832,19.1982,153500.0
2011-06-09 11:30:00,25.44,25.51,25.43,25.5,89000.0,19.1982,19.2511,19.1907,19.2435,89000.0
2011-06-09 12:00:00,25.51,25.54,25.48,25.48,52400.0,19.2511,19.2737,19.2284,19.2284,52400.0
2011-06-09 12:30:00,25.48,25.49,25.41,25.44,103200.0,19.2284,19.236,19.1756,19.1982,103200.0
2011-06-09 13:00:00,25.45,25.47,25.43,25.45,56900.0,19.2058,19.2209,19.1907,19.2058,56900.0
2011-06-09 13:30:00,25.45,25.46,25.43,25.46,39400.0,19.2058,19.2133,19.1907,19.2133,39400.0
2011-06-09 14:00:00,25.46,25.49,25.45,25.48,150000.0,19.2133,19.236,19.2058,19.2284,150000.0
2011-06-09 14:30:00,25.48,25.51,25.47,25.48,72000.0,19.2284,19.2511,19.2209,19.2284,72000.0
2011-06-09 15:00:00,25.48,25.54,25.47,25.54,171600.0,19.2284,19.2737,19.2209,19.2737,171600.0
2011-06-09 15:30:00,25.54,25.55,25.51,25.53,789400.0,19.2737,19.2813,19.2511,19.2662,789400.0
2011-06-10 09:30:00,25.47,25.48,25.28,25.37,229400.0,19.2209,19.2284,19.0775,19.1454,229400.0
2011-06-10 10:00:00,25.37,25.43,25.33,25.43,177800.0,19.1454,19.1907,19.1152,19.1907,177800.0
2011-06-10 10:30:00,25.43,25.44,25.33,25.36,162300.0,19.1907,19.1982,19.1152,19.1379,162300.0
2011-06-10 11:00:00,25.36,25.37,25.28,25.36,188300.0,19.1379,19.1454,19.0775,19.1379,188300.0
2011-06-10 11:30:00,25.36,25.41,25.3,25.39,163100.0,19.1379,19.1756,19.0926,19.1605,163100.0
2011-06-10 12:00:00,25.4,25.42,25.38,25.39,116300.0,19.1681,19.1832,19.153,19.1605,116300.0
2011-06-10 12:30:00,25.4,25.43,25.39,25.41,129400.0,19.1681,19.1907,19.1605,19.1756,129400.0
2011-06-10 13:00:00,25.42,25.42,25.38,25.4,96400.0,19.1832,19.1832,19.153,19.1681,96400.0
2011-06-10 13:30:00,25.4,25.41,25.3,25.32,192000.0,19.1681,19.1756,19.0926,19.1077,192000.0
2011-06-10 14:00:00,25.32,25.43,25.32,25.35,203600.0,19.1077,19.1907,19.1077,19.1303,203600.0
2011-06-10 14:30:00,25.34,25.44,25.33,25.42,204900.0,19.1228,19.1982,19.1152,19.1832,204900.0
2011-06-10 15:00:00,25.42,25.51,25.41,25.42,237800.0,19.1832,19.2511,19.1756,19.1832,237800.0
2011-06-10 15:30:00,25.42,25.43,25.35,25.37,923700.0,19.1832,19.1907,19.1303,19.1454,923700.0
2011-06-13 09:30:00,25.39,25.62,25.38,25.6,169900.0,19.1605,19.3341,19.153,19.319,169900.0
2011-06-13 10:00:00,25.6,25.63,25.52,25.57,153500.0,19.319,19.3416,19.2586,19.2963,153500.0
2011-06-13 10:30:00,25.58,25.6,25.5,25.54,175400.0,19.3039,19.319,19.2435,19.2737,175400.0
2011-06-13 11:00:00,25.54,25.58,25.48,25.57,103700.0,19.2737,19.3039,19.2284,19.2963,103700.0
2011-06-13 11:30:00,25.57,25.6,25.52,25.54,99300.0,19.2963,19.319,19.2586,19.2737,99300.0
2011-06-13 12:00:00,25.54,25.58,25.51,25.52,107200.0,19.2737,19.3039,19.2511,19.2586,107200.0
2011-06-13 12:30:00,25.53,25.58,25.53,25.54,77500.0,19.2662,19.3039,19.2662,19.2737,77500.0
2011-06-13 13:00:00,25.54,25.58,25.5,25.56,220600.0,19.2737,19.3039,19.2435,19.2888,220600.0
2011-06-13 13:30:00,25.56,25.6,25.56,25.59,166500.0,19.2888,19.319,19.2888,19.3114,166500.0
2011-06-13 14:00:00,25.59,25.65,25.58,25.63,178400.0,19.3114,19.3567,19.3039,19.3416,178400.0
2011-06-13 14:30:00,25.63,25.69,25.61,25.64,156600.0,19.3416,19.3869,19.3265,19.3492,156600.0
2011-06-13 15:00:00,25.65,25.68,25.62,25.64,274900.0,19.3567,19.3794,19.3341,19.3492,274900.0
2011-06-13 15:30:00,25.64,25.64,25.58,25.59,495300.0,19.3492,19.3492,19.3039,19.3114,495300.0
2011-06-14 09:30:00,25.79,25.88,25.68,25.83,257300.0,19.4624,19.5303,19.3794,19.4926,257300.0
2011-06-14 10:00:00,25.83,25.87,25.78,25.85,156400.0,19.4926,19.5227,19.4548,19.5076,156400.0
2011-06-14 10:30:00,25.86,25.92,25.85,25.9,212900.0,19.5152,19.5605,19.5076,19.5454,212900.0
2011-06-14 11:00:00,25.89,25.94,25.83,25.83,113100.0,19.5378,19.5756,19.4926,19.4926,113100.0
2011-06-14 11:30:00,25.84,25.88,25.78,25.87,131400.0,19.5001,19.5303,19.4548,19.5227,131400.0
2011-06-14 12:00:00,25.86,25.86,25.77,25.82,205000.0,19.5152,19.5152,19.4473,19.485,205000.0
2011-06-14 12:30:00,25.82,25.83,25.79,25.81,130400.0,19.485,19.4926,19.4624,19.4775,130400.0
2011-06-14 13:00:00,25.82,25.83,25.79,25.8,125800.0,19.485,19.4926,19.4624,19.4699,125800.0
2011-06-14 13:30:00,25.8,25.84,25.79,25.82,90600.0,19.4699,19.5001,19.4624,19.485,90600.0
2011-06-14 14:00:00,25.82,25.85,25.79,25.83,120600.0,19.485,19.5076,19.4624,19.4926,120600.0
2011-06-14 14:30:00,25.83,25.87,25.82,25.86,100800.0,19.4926,19.5227,19.485,19.5152,100800.0
2011-06-14 15:00:00,25.86,25.86,25.78,25.79,222900.0,19.5152,19.5152,19.4548,19.4624,222900.0
2011-06-14 15:30:00,25.79,25.81,25.75,25.77,617900.0,19.4624,19.4775,19.4322,19.4473,617900.0
2011-06-15 09:30:00,25.53,25.72,25.49,25.69,242900.0,19.2662,19.4095,19.236,19.3869,242900.0
2011-06-15 10:00:00,25.69,25.88,25.69,25.81,299500.0,19.3869,19.5303,19.3869,19.4775,299500.0
2011-06-15 10:30:00,25.82,25.96,25.79,25.94,200300.0,19.485,19.5907,19.4624,19.5756,200300.0
2011-06-15 11:00:00,25.93,25.99,25.92,25.94,268200.0,19.568,19.6133,19.5605,19.5756,268200.0
2011-06-15 11:30:00,25.94,25.94,25.78,25.83,261700.0,19.5756,19.5756,19.4548,19.4926,261700.0
2011-06-15 12:00:00,25.82,25.92,25.72,25.75,244500.0,19.485,19.5605,19.4095,19.4322,244500.0
2011-06-15 12:30:00,25.76,25.78,25.67,25.68,178800.0,19.4397,19.4548,19.3718,19.3794,178800.0
2011-06-15 13:00:00,25.69,25.73,25.63,25.68,209300.0,19.3869,19.4171,19.3416,19.3794,209300.0
2011-06-15 13:30:00,25.68,25.68,25.6,25.64,181400.0,19.3794,19.3794,19.319,19.3492,181400.0
2011-06-15 14:00:00,25.65,25.69,25.58,25.58,211700.0,19.3567,19.3869,19.3039,19.3039,211700.0
2011-06-15 14:30:00,25.59,25.7,25.59,25.64,230300.0,19.3114,19.3945,19.3114,19.3492,230300.0
2011-06-15 15:00:00,25.63,25.68,25.57,25.66,231800.0,19.3416,19.3794,19.2963,19.3643,231800.0
2011-06-15 15:30:00,25.67,25.72,25.63,25.64,507700.0,19.3718,19.4095,19.3416,19.3492,507700.0
2011-06-16 09:30:00,25.64,25.89,25.59,25.79,204700.0,19.3492,19.5378,19.3114,19.4624,204700.0
2011-06-16 10:00:00,25.78,25.96,25.69,25.85,247700.0,19.4548,19.5907,19.3869,19.5076,247700.0
2011-06-16 10:30:00,25.85,25.95,25.8,25.9,179500.0,19.5076,19.5831,19.4699,19.5454,179500.0
2011-06-16 11:00:00,25.9,25.99,25.84,25.97,192900.0,19.5454,19.6133,19.5001,19.5982,192900.0
2011-06-16 11:30:00,25.98,26.01,25.91,25.93,111500.0,19.6058,19.6284,19.5529,19.568,111500.0
2011-06-16 12:00:00,25.93,25.93,25.85,25.9,137300.0,19.568,19.568,19.5076,19.5454,137300.0
2011-06-16 12:30:00,25.9,25.92,25.83,25.83,100900.0,19.5454,19.5605,19.4926,19.4926,100900.0
2011-06-16 13:00:00,25.83,25.87,25.8,25.86,133000.0,19.4926,19.5227,19.4699,19.5152,133000.0
2011-06-16 13:30:00,25.85,25.86,25.72,25.73,154900.0,19.5076,19.5152,19.4095,19.4171,154900.0
2011-06-16 14:00:00,25.73,25.77,25.69,25.75,154100.0,19.4171,19.4473,19.3869,19.4322,154100.0
2011-06-16 14:30:00,25.75,25.76,25.62,25.7,170600.0,19.4322,19.4397,19.3341,19.3945,170600.0
2011-06-16 15:00:00,25.7,25.78,25.69,25.76,162400.0,19.3945,19.4548,19.3869,19.4397,162400.0
2011-06-16 15:30:00,25.75,25.83,25.74,25.8,434800.0,19.4322,19.4926,19.4246,19.4699,434800.0
2011-06-17 09:30:00,26.03,26.11,25.94,26.02,850100.0,19.6435,19.7039,19.5756,19.6359,850100.0
2011-06-17 10:00:00,26.03,26.25,26.03,26.13,181200.0,19.6435,19.8095,19.6435,19.719,181200.0
2011-06-17 10:30:00,26.13,26.33,26.13,26.26,286200.0,19.719,19.8699,19.719,19.8171,286200.0
2011-06-17 11:00:00,26.25,26.3,26.2,26.21,216400.0,19.8095,19.8472,19.7718,19.7793,216400.0
2011-06-17 11:30:00,26.21,26.25,26.13,26.24,215500.0,19.7793,19.8095,19.719,19.802,215500.0
2011-06-17 12:00:00,26.24,26.26,26.16,26.17,188700.0,19.802,19.8171,19.7416,19.7491,188700.0
2011-06-17 12:30:00,26.17,26.19,26.04,26.13,310700.0,19.7491,19.7642,19.651,19.719,310700.0
2011-06-17 13:00:00,26.13,26.18,26.11,26.16,296000.0,19.719,19.7567,19.7039,19.7416,296000.0
2011-06-17 13:30:00,26.16,26.2,26.15,26.19,176300.0,19.7416,19.7718,19.734,19.7642,176300.0
2011-06-17 14:00:00,26.19,26.29,26.18,26.29,177800.0,19.7642,19.8397,19.7567,19.8397,177800.0
2011-06-17 14:30:00,26.29,26.29,26.2,26.21,152800.0,19.8397,19.8397,19.7718,19.7793,152800.0
2011-06-17 15:00:00,26.22,26.23,26.11,26.16,270700.0,19.7869,19.7944,19.7039,19.7416,270700.0
2011-06-17 15:30:00,26.16,26.21,26.1,26.12,693500.0,19.7416,19.7793,19.6963,19.7114,693500.0
2011-06-20 09:30:00,26.25,26.47,26.19,26.46,254800.0,19.8095,19.9755,19.7642,19.968,254800.0
2011-06-20 10:00:00,26.46,26.5,26.42,26.5,296200.0,19.968,19.9982,19.9378,19.9982,296200.0
2011-06-20 10:30:00,26.5,26.61,26.5,26.57,184800.0,19.9982,20.0812,19.9982,20.051,184800.0
2011-06-20 11:00:00,26.58,26.71,26.55,26.71,220000.0,20.0585,20.1566,20.0359,20.1566,220000.0
2011-06-20 11:30:00,26.69,26.72,26.58,26.72,189400.0,20.1416,20.1642,20.0585,20.1642,189400.0
2011-06-20 12:00:00,26.72,26.73,26.67,26.71,99800.0,20.1642,20.1717,20.1265,20.1566,99800.0
2011-06-20 12:30:00,26.71,26.76,26.69,26.69,93400.0,20.1566,20.1944,20.1416,20.1416,93400.0
2011-06-20 13:00:00,26.69,26.77,26.66,26.71,199200.0,20.1416,20.2019,20.1189,20.1566,199200.0
2011-06-20 13:30:00,26.71,26.71,26.67,26.69,84600.0,20.1566,20.1566,20.1265,20.1416,84600.0
2011-06-20 14:00:00,26.69,26.71,26.67,26.7,126600.0,20.1416,20.1566,20.1265,20.1491,126600.0
2011-06-20 14:30:00,26.69,26.74,26.68,26.74,173200.0,20.1416,20.1793,20.134,20.1793,173200.0
2011-06-20 15:00:00,26.74,26.74,26.69,26.72,229600.0,20.1793,20.1793,20.1416,20.1642,229600.0
2011-06-20 15:30:00,26.72,26.85,26.71,26.82,641500.0,20.1642,20.2623,20.1566,20.2397,641500.0
2011-06-21 09:30:00,26.99,27.17,26.73,27.13,423400.0,20.3679,20.5038,20.1717,20.4736,423400.0
2011-06-21 10:00:00,27.13,27.19,26.92,26.97,460700.0,20.4736,20.5189,20.3151,20.3529,460700.0
2011-06-21 10:30:00,26.97,26.97,26.86,26.97,243800.0,20.3529,20.3529,20.2698,20.3529,243800.0
2011-06-21 11:00:00,26.97,27.02,26.93,26.96,250400.0,20.3529,20.3906,20.3227,20.3453,250400.0
2011-06-21 11:30:00,26.97,27.0,26.9,26.96,210500.0,20.3529,20.3755,20.3,20.3453,210500.0
2011-06-21 12:00:00,26.96,27.01,26.96,27.0,205400.0,20.3453,20.383,20.3453,20.3755,205400.0
2011-06-21 12:30:00,27.0,27.0,26.92,26.97,214900.0,20.3755,20.3755,20.3151,20.3529,214900.0
2011-06-21 13:00:00,26.96,26.98,26.95,26.96,127600.0,20.3453,20.3604,20.3378,20.3453,127600.0
2011-06-21 13:30:00,26.96,26.97,26.94,26.96,111400.0,20.3453,20.3529,20.3302,20.3453,111400.0
2011-06-21 14:00:00,26.96,27.01,26.91,26.98,305100.0,20.3453,20.383,20.3076,20.3604,305100.0
2011-06-21 14:30:00,26.98,27.11,26.98,27.09,309700.0,20.3604,20.4585,20.3604,20.4434,309700.0
2011-06-21 15:00:00,27.09,27.13,27.08,27.1,342400.0,20.4434,20.4736,20.4359,20.451,342400.0
2011-06-21 15:30:00,27.11,27.2,27.09,27.17,812100.0,20.4585,20.5264,20.4434,20.5038,812100.0
2011-06-22 09:30:00,27.15,27.15,26.99,27.15,206500.0,20.4887,20.4887,20.3679,20.4887,206500.0
2011-06-22 10:00:00,27.14,27.25,27.1,27.23,263800.0,20.4811,20.5642,20.451,20.5491,263800.0
2011-06-22 10:30:00,27.23,27.25,27.18,27.21,242300.0,20.5491,20.5642,20.5113,20.534,242300.0
2011-06-22 11:00:00,27.21,27.24,27.15,27.2,115600.0,20.534,20.5566,20.4887,20.5264,115600.0
2011-06-22 11:30:00,27.2,27.25,27.18,27.19,197100.0,20.5264,20.5642,20.5113,20.5189,197100.0
2011-06-22 12:00:00,27.2,27.21,27.15,27.18,138000.0,20.5264,20.534,20.4887,20.5113,138000.0
2011-06-22 12:30:00,27.18,27.19,27.09,27.17,168600.0,20.5113,20.5189,20.4434,20.5038,168600.0
2011-06-22 13:00:00,27.17,27.18,27.14,27.17,114900.0,20.5038,20.5113,20.4811,20.5038,114900.0
2011-06-22 13:30:00,27.17,27.18,27.14,27.15,179400.0,20.5038,20.5113,20.4811,20.4887,179400.0
2011-06-22 14:00:00,27.14,27.15,27.05,27.06,278100.0,20.4811,20.4887,20.4132,20.4208,278100.0
2011-06-22 14:30:00,27.06,27.06,26.95,26.98,254700.0,20.4208,20.4208,20.3378,20.3604,254700.0
2011-06-22 15:00:00,26.98,27.0,26.95,27.0,142500.0,20.3604,20.3755,20.3378,20.3755,142500.0
2011-06-22 15:30:00,27.0,27.0,26.89,26.92,795000.0,20.3755,20.3755,20.2925,20.3151,795000.0
2011-06-23 09:30:00,26.66,26.79,26.6,26.73,322100.0,20.1189,20.217,20.0736,20.1717,322100.0
2011-06-23 10:00:00,26.74,26.95,26.67,26.75,229500.0,20.1793,20.3378,20.1265,20.1868,229500.0
2011-06-23 10:30:00,26.74,26.77,26.59,26.67,238300.0,20.1793,20.2019,20.0661,20.1265,238300.0
2011-06-23 11:00:00,26.68,26.71,26.62,26.7,124300.0,20.134,20.1566,20.0887,20.1491,124300.0
2011-06-23 11:30:00,26.7,26.78,26.7,26.77,140200.0,20.1491,20.2095,20.1491,20.2019,140200.0
2011-06-23 12:00:00,26.78,26.82,26.73,26.74,159400.0,20.2095,20.2397,20.1717,20.1793,159400.0
2011-06-23 12:30:00,26.75,26.8,26.75,26.79,195800.0,20.1868,20.2246,20.1868,20.217,195800.0
2011-06-23 13:00:00,26.79,26.84,26.78,26.79,169600.0,20.217,20.2548,20.2095,20.217,169600.0
2011-06-23 13:30:00,26.79,26.85,26.74,26.76,173600.0,20.217,20.2623,20.1793,20.1944,173600.0
2011-06-23 14:00:00,26.77,26.78,26.66,26.68,219400.0,20.2019,20.2095,20.1189,20.134,219400.0
2011-06-23 14:30:00,26.68,26.85,26.57,26.85,294700.0,20.134,20.2623,20.051,20.2623,294700.0
2011-06-23 15:00:00,26.85,26.99,26.79,26.93,409700.0,20.2623,20.3679,20.217,20.3227,409700.0
2011-06-23 15:30:00,26.93,26.95,26.85,26.93,964800.0,20.3227,20.3378,20.2623,20.3227,964800.0
2011-06-24 09:30:00,26.99,26.99,26.57,26.78,517500.0,20.3679,20.3679,20.051,20.2095,517500.0
2011-06-24 10:00:00,26.78,26.82,26.42,26.51,502300.0,20.2095,20.2397,19.9378,20.0057,502300.0
2011-06-24 10:30:00,26.51,26.64,26.51,26.6,202500.0,20.0057,20.1038,20.0057,20.0736,202500.0
2011-06-24 11:00:00,26.6,26.69,26.59,26.65,260300.0,20.0736,20.1416,20.0661,20.1114,260300.0
2011-06-24 11:30:00,26.65,26.67,26.59,26.63,165800.0,20.1114,20.1265,20.0661,20.0963,165800.0
2011-06-24 12:00:00,26.62,26.66,26.61,26.66,149600.0,20.0887,20.1189,20.0812,20.1189,149600.0
2011-06-24 12:30:00,26.66,26.66,26.49,26.52,247800.0,20.1189,20.1189,19.9906,20.0133,247800.0
2011-06-24 13:00:00,26.53,26.54,26.45,26.51,312600.0,20.0208,20.0284,19.9604,20.0057,312600.0
2011-06-24 13:30:00,26.51,26.62,26.5,26.58,209300.0,20.0057,20.0887,19.9982,20.0585,209300.0
2011-06-24 14:00:00,26.58,26.63,26.54,26.61,141500.0,20.0585,20.0963,20.0284,20.0812,141500.0
2011-06-24 14:30:00,26.62,26.64,26.61,26.63,192100.0,20.0887,20.1038,20.0812,20.0963,192100.0
2011-06-24 15:00:00,26.64,26.67,26.62,26.65,344400.0,20.1038,20.1265,20.0887,20.1114,344400.0
2011-06-24 15:30:00,26.64,26.78,26.64,26.75,956000.0,20.1038,20.2095,20.1038,20.1868,956000.0
2011-06-27 09:30:00,26.76,26.84,26.54,26.68,242700.0,20.1944,20.2548,20.0284,20.134,242700.0
2011-06-27 10:00:00,26.69,26.99,26.67,26.99,218000.0,20.1416,20.3679,20.1265,20.3679,218000.0
2011-06-27 10:30:00,26.99,27.0,26.83,26.84,151800.0,20.3679,20.3755,20.2472,20.2548,151800.0
2011-06-27 11:00:00,26.85,26.92,26.85,26.89,93200.0,20.2623,20.3151,20.2623,20.2925,93200.0
2011-06-27 11:30:00,26.89,26.94,26.85,26.92,100200.0,20.2925,20.3302,20.2623,20.3151,100200.0
2011-06-27 12:00:00,26.93,26.97,26.86,26.93,144100.0,20.3227,20.3529,20.2698,20.3227,144100.0
2011-06-27 12:30:00,26.92,26.93,26.89,26.9,58900.0,20.3151,20.3227,20.2925,20.3,58900.0
2011-06-27 13:00:00,26.9,26.93,26.83,26.84,80400.0,20.3,20.3227,20.2472,20.2548,80400.0
2011-06-27 13:30:00,26.83,26.87,26.79,26.86,78400.0,20.2472,20.2774,20.217,20.2698,78400.0
2011-06-27 14:00:00,26.86,26.97,26.86,26.94,177900.0,20.2698,20.3529,20.2698,20.3302,177900.0
2011-06-27 14:30:00,26.94,26.99,26.94,26.98,87800.0,20.3302,20.3679,20.3302,20.3604,87800.0
2011-06-27 15:00:00,26.98,26.99,26.93,26.95,130100.0,20.3604,20.3679,20.3227,20.3378,130100.0
2011-06-27 15:30:00,26.95,26.97,26.88,26.88,375600.0,20.3378,20.3529,20.2849,20.2849,375600.0
2011-06-28 09:30:00,26.91,26.99,26.85,26.86,239100.0,20.3076,20.3679,20.2623,20.2698,239100.0
2011-06-28 10:00:00,26.86,27.0,26.86,26.96,200200.0,20.2698,20.3755,20.2698,20.3453,200200.0
2011-06-28 10:30:00,26.96,27.0,26.95,27.0,167500.0,20.3453,20.3755,20.3378,20.3755,167500.0
2011-06-28 11:00:00,27.0,27.15,26.99,27.1,174900.0,20.3755,20.4887,20.3679,20.451,174900.0
2011-06-28 11:30:00,27.09,27.15,27.09,27.13,153300.0,20.4434,20.4887,20.4434,20.4736,153300.0
2011-06-28 12:00:00,27.13,27.18,27.12,27.12,96000.0,20.4736,20.5113,20.4661,20.4661,96000.0
2011-06-28 12:30:00,27.11,27.16,27.11,27.15,60100.0,20.4585,20.4962,20.4585,20.4887,60100.0
2011-06-28 13:00:00,27.15,27.21,27.12,27.21,75400.0,20.4887,20.534,20.4661,20.534,75400.0
2011-06-28 13:30:00,27.21,27.21,27.17,27.17,72700.0,20.534,20.534,20.5038,20.5038,72700.0
2011-06-28 14:00:00,27.18,27.25,27.16,27.25,100600.0,20.5113,20.5642,20.4962,20.5642,100600.0
2011-06-28 14:30:00,27.25,27.29,27.23,27.27,119600.0,20.5642,20.5943,20.5491,20.5792,119600.0
2011-06-28 15:00:00,27.27,27.3,27.25,27.28,126800.0,20.5792,20.6019,20.5642,20.5868,126800.0
2011-06-28 15:30:00,27.28,27.37,27.25,27.34,435500.0,20.5868,20.6547,20.5642,20.6321,435500.0
2011-06-29 09:30:00,27.48,27.53,27.29,27.33,274200.0,20.7377,20.7755,20.5943,20.6245,274200.0
2011-06-29 10:00:00,27.34,27.45,27.28,27.38,160200.0,20.6321,20.7151,20.5868,20.6623,160200.0
2011-06-29 10:30:00,27.39,27.57,27.37,27.56,168400.0,20.6698,20.8056,20.6547,20.7981,168400.0
2011-06-29 11:00:00,27.57,27.57,27.48,27.52,134200.0,20.8056,20.8056,20.7377,20.7679,134200.0
2011-06-29 11:30:00,27.52,27.57,27.47,27.56,95000.0,20.7679,20.8056,20.7302,20.7981,95000.0
2011-06-29 12:00:00,27.56,27.61,27.47,27.48,118000.0,20.7981,20.8358,20.7302,20.7377,118000.0
2011-06-29 12:30:00,27.48,27.49,27.41,27.41,188200.0,20.7377,20.7453,20.6849,20.6849,188200.0
2011-06-29 13:00:00,27.42,27.45,27.39,27.42,146100.0,20.6924,20.7151,20.6698,20.6924,146100.0
2011-06-29 13:30:00,27.42,27.45,27.29,27.3,164000.0,20.6924,20.7151,20.5943,20.6019,164000.0
2011-06-29 14:00:00,27.3,27.33,27.2,27.25,208400.0,20.6019,20.6245,20.5264,20.5642,208400.0
2011-06-29 14:30:00,27.25,27.29,27.18,27.29,179600.0,20.5642,20.5943,20.5113,20.5943,179600.0
2011-06-29 15:00:00,27.29,27.34,27.24,27.31,227200.0,20.5943,20.6321,20.5566,20.6094,227200.0
2011-06-29 15:30:00,27.31,27.37,27.27,27.28,524000.0,20.6094,20.6547,20.5792,20.5868,524000.0
2011-06-30 09:30:00,27.45,27.45,27.27,27.43,208700.0,20.7151,20.7151,20.5792,20.7,208700.0
2011-06-30 10:00:00,27.43,27.47,27.35,27.46,355900.0,20.7,20.7302,20.6396,20.7226,355900.0
2011-06-30 10:30:00,27.47,27.49,27.41,27.43,136600.0,20.7302,20.7453,20.6849,20.7,136600.0
2011-06-30 11:00:00,27.44,27.48,27.38,27.4,161800.0,20.7075,20.7377,20.6623,20.6774,161800.0
2011-06-30 11:30:00,27.41,27.43,27.36,27.36,161700.0,20.6849,20.7,20.6472,20.6472,161700.0
2011-06-30 12:00:00,27.37,27.41,27.36,27.39,85000.0,20.6547,20.6849,20.6472,20.6698,85000.0
2011-06-30 12:30:00,27.39,27.41,27.33,27.4,118000.0,20.6698,20.6849,20.6245,20.6774,118000.0
2011-06-30 13:00:00,27.41,27.41,27.38,27.4,103300.0,20.6849,20.6849,20.6623,20.6774,103300.0
2011-06-30 13:30:00,27.39,27.42,27.39,27.42,78800.0,20.6698,20.6924,20.6698,20.6924,78800.0
2011-06-30 14:00:00,27.43,27.49,27.42,27.43,147400.0,20.7,20.7453,20.6924,20.7,147400.0
2011-06-30 14:30:00,27.43,27.49,27.43,27.48,105400.0,20.7,20.7453,20.7,20.7377,105400.0
2011-06-30 15:00:00,27.48,27.48,27.42,27.42,154100.0,20.7377,20.7377,20.6924,20.6924,154100.0
2011-06-30 15:30:00,27.42,27.5,27.42,27.49,681900.0,20.6924,20.7528,20.6924,20.7453,681900.0
2011-07-01 09:30:00,27.55,27.69,27.49,27.68,234600.0,20.7906,20.8962,20.7453,20.8887,234600.0
2011-07-01 10:00:00,27.69,27.91,27.68,27.9,281400.0,20.8962,21.0622,20.8887,21.0547,281400.0
2011-07-01 10:30:00,27.91,27.91,27.82,27.84,157700.0,21.0622,21.0622,20.9943,21.0094,157700.0
2011-07-01 11:00:00,27.84,27.93,27.72,27.93,168000.0,21.0094,21.0773,20.9188,21.0773,168000.0
2011-07-01 11:30:00,27.93,27.93,27.86,27.93,110500.0,21.0773,21.0773,21.0245,21.0773,110500.0
2011-07-01 12:00:00,27.93,27.98,27.91,27.96,70100.0,21.0773,21.115,21.0622,21.1,70100.0
2011-07-01 12:30:00,27.97,27.99,27.92,27.96,100800.0,21.1075,21.1226,21.0698,21.1,100800.0
2011-07-01 13:00:00,27.96,27.97,27.91,27.92,95100.0,21.1,21.1075,21.0622,21.0698,95100.0
2011-07-01 13:30:00,27.93,27.96,27.91,27.94,83500.0,21.0773,21.1,21.0622,21.0849,83500.0
2011-07-01 14:00:00,27.94,27.99,27.94,27.96,133100.0,21.0849,21.1226,21.0849,21.1,133100.0
2011-07-01 14:30:00,27.96,28.0,27.96,28.0,125400.0,21.1,21.1301,21.1,21.1301,125400.0
2011-07-01 15:00:00,28.0,28.0,27.97,27.97,149200.0,21.1301,21.1301,21.1075,21.1075,149200.0
2011-07-01 15:30:00,27.97,28.0,27.95,28.0,360300.0,21.1075,21.1301,21.0924,21.1301,360300.0
2011-07-05 09:30:00,28.04,28.04,27.85,27.9,218300.0,21.1603,21.1603,21.0169,21.0547,218300.0
2011-07-05 10:00:00,27.9,27.98,27.85,27.85,146200.0,21.0547,21.115,21.0169,21.0169,146200.0
2011-07-05 10:30:00,27.85,27.89,27.79,27.82,140500.0,21.0169,21.0471,20.9717,20.9943,140500.0
2011-07-05 11:00:00,27.81,27.94,27.76,27.93,96900.0,20.9868,21.0849,20.949,21.0773,96900.0
2011-07-05 11:30:00,27.94,27.98,27.91,27.97,114300.0,21.0849,21.115,21.0622,21.1075,114300.0
2011-07-05 12:00:00,27.98,28.03,27.98,28.03,88000.0,21.115,21.1528,21.115,21.1528,88000.0
2011-07-05 12:30:00,28.03,28.06,28.01,28.04,85400.0,21.1528,21.1754,21.1377,21.1603,85400.0
2011-07-05 13:00:00,28.04,28.04,28.0,28.02,63200.0,21.1603,21.1603,21.1301,21.1452,63200.0
2011-07-05 13:30:00,28.03,28.08,28.01,28.07,81600.0,21.1528,21.1905,21.1377,21.183,81600.0
2011-07-05 14:00:00,28.08,28.1,27.98,28.02,270000.0,21.1905,21.2056,21.115,21.1452,270000.0
2011-07-05 14:30:00,28.02,28.03,27.97,28.0,153600.0,21.1452,21.1528,21.1075,21.1301,153600.0
2011-07-05 15:00:00,28.0,28.06,27.97,28.06,305100.0,21.1301,21.1754,21.1075,21.1754,305100.0
2011-07-05 15:30:00,28.05,28.07,27.9,27.92,1031300.0,21.1679,21.183,21.0547,21.0698,1031300.0
2011-07-06 09:30:00,27.98,28.17,27.92,27.95,242400.0,21.115,21.2584,21.0698,21.0924,242400.0
2011-07-06 10:00:00,27.94,28.0,27.76,27.82,243500.0,21.0849,21.1301,20.949,20.9943,243500.0
2011-07-06 10:30:00,27.83,27.86,27.73,27.82,200100.0,21.0019,21.0245,20.9264,20.9943,200100.0
2011-07-06 11:00:00,27.82,27.85,27.77,27.78,154700.0,20.9943,21.0169,20.9566,20.9641,154700.0
2011-07-06 11:30:00,27.78,27.86,27.77,27.8,187300.0,20.9641,21.0245,20.9566,20.9792,187300.0
2011-07-06 12:00:00,27.79,27.81,27.77,27.8,131000.0,20.9717,20.9868,20.9566,20.9792,131000.0
2011-07-06 12:30:00,27.79,27.88,27.79,27.86,164300.0,20.9717,21.0396,20.9717,21.0245,164300.0
2011-07-06 13:00:00,27.86,27.86,27.78,27.78,126000.0,21.0245,21.0245,20.9641,20.9641,126000.0
2011-07-06 13:30:00,27.78,27.79,27.74,27.75,153700.0,20.9641,20.9717,20.9339,20.9415,153700.0
2011-07-06 14:00:00,27.75,27.78,27.62,27.65,315500.0,20.9415,20.9641,20.8434,20.866,315500.0
2011-07-06 14:30:00,27.65,27.71,27.64,27.65,186600.0,20.866,20.9113,20.8585,20.866,186600.0
2011-07-06 15:00:00,27.65,27.68,27.59,27.68,295600.0,20.866,20.8887,20.8207,20.8887,295600.0
2011-07-06 15:30:00,27.68,27.68,27.62,27.63,724400.0,20.8887,20.8887,20.8434,20.8509,724400.0
2011-07-07 09:30:00,27.9,28.15,27.86,27.95,434300.0,21.0547,21.2433,21.0245,21.0924,434300.0
2011-07-07 10:00:00,27.95,27.98,27.88,27.95,309800.0,21.0924,21.115,21.0396,21.0924,309800.0
2011-07-07 10:30:00,27.94,27.95,27.79,27.8,328800.0,21.0849,21.0924,20.9717,20.9792,328800.0
2011-07-07 11:00:00,27.79,27.8,27.62,27.64,506000.0,20.9717,20.9792,20.8434,20.8585,506000.0
2011-07-07 11:30:00,27.64,27.73,27.59,27.73,406400.0,20.8585,20.9264,20.8207,20.9264,406400.0
2011-07-07 12:00:00,27.73,27.92,27.73,27.9,184000.0,20.9264,21.0698,20.9264,21.0547,184000.0
2011-07-07 12:30:00,27.9,28.01,27.9,28.0,491900.0,21.0547,21.1377,21.0547,21.1301,491900.0
2011-07-07 13:00:00,27.99,28.03,27.97,28.02,99300.0,21.1226,21.1528,21.1075,21.1452,99300.0
2011-07-07 13:30:00,28.02,28.07,28.01,28.05,635600.0,21.1452,21.183,21.1377,21.1679,635600.0
2011-07-07 14:00:00,28.05,28.08,28.02,28.05,299700.0,21.1679,21.1905,21.1452,21.1679,299700.0
2011-07-07 14:30:00,28.05,28.08,28.04,28.08,302600.0,21.1679,21.1905,21.1603,21.1905,302600.0
2011-07-07 15:00:00,28.08,28.1,28.04,28.05,401800.0,21.1905,21.2056,21.1603,21.1679,401800.0
2011-07-07 15:30:00,28.04,28.07,27.96,27.99,679200.0,21.1603,21.183,21.1,21.1226,679200.0
2011-07-08 09:30:00,27.75,27.94,27.71,27.85,296600.0,20.9415,21.0849,20.9113,21.0169,296600.0
2011-07-08 10:00:00,27.84,27.85,27.77,27.82,185200.0,21.0094,21.0169,20.9566,20.9943,185200.0
2011-07-08 10:30:00,27.83,27.88,27.74,27.74,201700.0,21.0019,21.0396,20.9339,20.9339,201700.0
2011-07-08 11:00:00,27.73,27.77,27.63,27.65,254500.0,20.9264,20.9566,20.8509,20.866,254500.0
2011-07-08 11:30:00,27.66,27.66,27.56,27.59,293000.0,20.8736,20.8736,20.7981,20.8207,293000.0
2011-07-08 12:00:00,27.59,27.61,27.54,27.58,165400.0,20.8207,20.8358,20.783,20.8132,165400.0
2011-07-08 12:30:00,27.59,27.6,27.54,27.54,88400.0,20.8207,20.8283,20.783,20.783,88400.0
2011-07-08 13:00:00,27.54,27.57,27.51,27.57,109600.0,20.783,20.8056,20.7604,20.8056,109600.0
2011-07-08 13:30:00,27.58,27.61,27.54,27.56,198400.0,20.8132,20.8358,20.783,20.7981,198400.0
2011-07-08 14:00:00,27.57,27.63,27.54,27.63,145500.0,20.8056,20.8509,20.783,20.8509,145500.0
2011-07-08 14:30:00,27.63,27.64,27.53,27.58,207000.0,20.8509,20.8585,20.7755,20.8132,207000.0
2011-07-08 15:00:00,27.59,27.67,27.58,27.65,163300.0,20.8207,20.8811,20.8132,20.866,163300.0
2011-07-08 15:30:00,27.65,27.67,27.61,27.65,735100.0,20.866,20.8811,20.8358,20.866,735100.0
2011-07-11 09:30:00,27.29,27.38,26.99,27.28,496200.0,20.5943,20.6623,20.3679,20.5868,496200.0
2011-07-11 10:00:00,27.28,27.38,27.19,27.3,376700.0,20.5868,20.6623,20.5189,20.6019,376700.0
2011-07-11 10:30:00,27.3,27.32,27.1,27.1,455300.0,20.6019,20.617,20.451,20.451,455300.0
2011-07-11 11:00:00,27.1,27.26,27.1,27.25,216500.0,20.451,20.5717,20.451,20.5642,216500.0
2011-07-11 11:30:00,27.25,27.34,27.22,27.28,209700.0,20.5642,20.6321,20.5415,20.5868,209700.0
2011-07-11 12:00:00,27.28,27.29,27.21,27.25,115800.0,20.5868,20.5943,20.534,20.5642,115800.0
2011-07-11 12:30:00,27.25,27.25,27.14,27.19,145200.0,20.5642,20.5642,20.4811,20.5189,145200.0
2011-07-11 13:00:00,27.19,27.22,27.13,27.19,124300.0,20.5189,20.5415,20.4736,20.5189,124300.0
2011-07-11 13:30:00,27.19,27.22,27.16,27.17,97100.0,20.5189,20.5415,20.4962,20.5038,97100.0
2011-07-11 14:00:00,27.17,27.23,27.17,27.2,151700.0,20.5038,20.5491,20.5038,20.5264,151700.0
2011-07-11 14:30:00,27.2,27.21,27.14,27.16,214700.0,20.5264,20.534,20.4811,20.4962,214700.0
2011-07-11 15:00:00,27.16,27.16,27.02,27.08,414600.0,20.4962,20.4962,20.3906,20.4359,414600.0
2011-07-11 15:30:00,27.08,27.16,27.07,27.14,622800.0,20.4359,20.4962,20.4283,20.4811,622800.0
2011-07-12 09:30:00,27.28,27.38,26.98,27.18,692500.0,20.5868,20.6623,20.3604,20.5113,692500.0
2011-07-12 10:00:00,27.18,27.28,27.17,27.25,407300.0,20.5113,20.5868,20.5038,20.5642,407300.0
2011-07-12 10:30:00,27.25,27.28,27.19,27.25,308700.0,20.5642,20.5868,20.5189,20.5642,308700.0
2011-07-12 11:00:00,27.25,27.35,27.25,27.3,241200.0,20.5642,20.6396,20.5642,20.6019,241200.0
2011-07-12 11:30:00,27.3,27.33,27.27,27.3,264000.0,20.6019,20.6245,20.5792,20.6019,264000.0
2011-07-12 12:00:00,27.3,27.31,27.25,27.26,225700.0,20.6019,20.6094,20.5642,20.5717,225700.0
2011-07-12 12:30:00,27.26,27.33,27.25,27.32,163300.0,20.5717,20.6245,20.5642,20.617,163300.0
2011-07-12 13:00:00,27.33,27.34,27.28,27.29,243600.0,20.6245,20.6321,20.5868,20.5943,243600.0
2011-07-12 13:30:00,27.29,27.31,27.26,27.3,236900.0,20.5943,20.6094,20.5717,20.6019,236900.0
2011-07-12 14:00:00,27.29,27.4,27.28,27.37,356800.0,20.5943,20.6774,20.5868,20.6547,356800.0
2011-07-12 14:30:00,27.37,27.38,27.29,27.3,228000.0,20.6547,20.6623,20.5943,20.6019,228000.0
2011-07-12 15:00:00,27.3,27.35,27.27,27.3,351100.0,20.6019,20.6396,20.5792,20.6019,351100.0
2011-07-12 15:30:00,27.29,27.33,27.25,27.28,887400.0,20.5943,20.6245,20.5642,20.5868,887400.0
2011-07-13 09:30:00,27.47,27.5,27.24,27.26,194000.0,20.7302,20.7528,20.5566,20.5717,194000.0
2011-07-13 10:00:00,27.26,27.46,27.26,27.39,309900.0,20.5717,20.7226,20.5717,20.6698,309900.0
2011-07-13 10:30:00,27.39,27.5,27.39,27.42,233600.0,20.6698,20.7528,20.6698,20.6924,233600.0
2011-07-13 11:00:00,27.42,27.46,27.4,27.43,132600.0,20.6924,20.7226,20.6774,20.7,132600.0
2011-07-13 11:30:00,27.43,27.44,27.35,27.38,147300.0,20.7,20.7075,20.6396,20.6623,147300.0
2011-07-13 12:00:00,27.39,27.41,27.35,27.39,158300.0,20.6698,20.6849,20.6396,20.6698,158300.0
2011-07-13 12:30:00,27.4,27.41,27.28,27.32,131000.0,20.6774,20.6849,20.5868,20.617,131000.0
2011-07-13 13:00:00,27.31,27.33,27.27,27.28,136200.0,20.6094,20.6245,20.5792,20.5868,136200.0
2011-07-13 13:30:00,27.28,27.31,27.25,27.28,218900.0,20.5868,20.6094,20.5642,20.5868,218900.0
2011-07-13 14:00:00,27.28,27.3,27.19,27.22,134400.0,20.5868,20.6019,20.5189,20.5415,134400.0
2011-07-13 14:30:00,27.22,27.26,27.2,27.22,166700.0,20.5415,20.5717,20.5264,20.5415,166700.0
2011-07-13 15:00:00,27.23,27.27,27.01,27.05,387900.0,20.5491,20.5792,20.383,20.4132,387900.0
2011-07-13 15:30:00,27.05,27.06,26.94,27.02,642500.0,20.4132,20.4208,20.3302,20.3906,642500.0
2011-07-14 09:30:00,27.08,27.12,26.86,27.01,307600.0,20.4359,20.4661,20.2698,20.383,307600.0
2011-07-14 10:00:00,27.01,27.12,27.01,27.1,167200.0,20.383,20.4661,20.383,20.451,167200.0
2011-07-14 10:30:00,27.11,27.12,26.81,26.83,325700.0,20.4585,20.4661,20.2321,20.2472,325700.0
2011-07-14 11:00:00,26.82,26.98,26.75,26.98,208000.0,20.2397,20.3604,20.1868,20.3604,208000.0
2011-07-14 11:30:00,26.98,26.98,26.84,26.87,188100.0,20.3604,20.3604,20.2548,20.2774,188100.0
2011-07-14 12:00:00,26.87,26.87,26.69,26.71,135100.0,20.2774,20.2774,20.1416,20.1566,135100.0
2011-07-14 12:30:00,26.71,26.83,26.68,26.69,197000.0,20.1566,20.2472,20.134,20.1416,197000.0
2011-07-14 13:00:00,26.68,26.72,26.59,26.67,207300.0,20.134,20.1642,20.0661,20.1265,207300.0
2011-07-14 13:30:00,26.66,26.76,26.63,26.68,386500.0,20.1189,20.1944,20.0963,20.134,386500.0
2011-07-14 14:00:00,26.68,26.84,26.66,26.68,342200.0,20.134,20.2548,20.1189,20.134,342200.0
2011-07-14 14:30:00,26.68,26.8,26.66,26.76,256600.0,20.134,20.2246,20.1189,20.1944,256600.0
2011-07-14 15:00:00,26.75,26.83,26.7,26.74,410100.0,20.1868,20.2472,20.1491,20.1793,410100.0
2011-07-14 15:30:00,26.75,26.83,26.69,26.79,843300.0,20.1868,20.2472,20.1416,20.217,843300.0
2011-07-15 09:30:00,28.1,28.49,27.53,27.73,1859800.0,21.2056,21.4999,20.7755,20.9264,1859800.0
2011-07-15 10:00:00,27.74,27.87,27.35,27.41,694200.0,20.9339,21.032,20.6396,20.6849,694200.0
2011-07-15 10:30:00,27.41,27.58,27.13,27.18,666100.0,20.6849,20.8132,20.4736,20.5113,666100.0
2011-07-15 11:00:00,27.18,27.47,27.11,27.31,471500.0,20.5113,20.7302,20.4585,20.6094,471500.0
2011-07-15 11:30:00,27.31,27.32,27.14,27.18,398200.0,20.6094,20.617,20.4811,20.5113,398200.0
2011-07-15 12:00:00,27.19,27.53,27.19,27.28,470000.0,20.5189,20.7755,20.5189,20.5868,470000.0
2011-07-15 12:30:00,27.28,27.35,27.21,27.21,317600.0,20.5868,20.6396,20.534,20.534,317600.0
2011-07-15 13:00:00,27.21,27.25,27.06,27.11,387700.0,20.534,20.5642,20.4208,20.4585,387700.0
2011-07-15 13:30:00,27.11,27.24,27.1,27.23,274300.0,20.4585,20.5566,20.451,20.5491,274300.0
2011-07-15 14:00:00,27.23,27.32,27.23,27.26,380500.0,20.5491,20.617,20.5491,20.5717,380500.0
2011-07-15 14:30:00,27.26,27.54,27.26,27.51,538800.0,20.5717,20.783,20.5717,20.7604,538800.0
2011-07-15 15:00:00,27.51,27.51,27.27,27.32,359100.0,20.7604,20.7604,20.5792,20.617,359100.0
2011-07-15 15:30:00,27.33,27.36,27.25,27.29,1238400.0,20.6245,20.6472,20.5642,20.5943,1238400.0
2011-07-18 09:30:00,27.28,27.49,26.81,27.19,684500.0,20.5868,20.7453,20.2321,20.5189,684500.0
2011-07-18 10:00:00,27.19,27.2,26.99,27.17,588400.0,20.5189,20.5264,20.3679,20.5038,588400.0
2011-07-18 10:30:00,27.17,27.21,26.95,27.01,557100.0,20.5038,20.534,20.3378,20.383,557100.0
2011-07-18 11:00:00,27.01,27.05,26.93,26.96,250600.0,20.383,20.4132,20.3227,20.3453,250600.0
2011-07-18 11:30:00,26.95,26.96,26.72,26.79,331900.0,20.3378,20.3453,20.1642,20.217,331900.0
2011-07-18 12:00:00,26.79,26.82,26.7,26.76,287400.0,20.217,20.2397,20.1491,20.1944,287400.0
2011-07-18 12:30:00,26.76,26.8,26.67,26.71,238200.0,20.1944,20.2246,20.1265,20.1566,238200.0
2011-07-18 13:00:00,26.71,26.77,26.63,26.73,356000.0,20.1566,20.2019,20.0963,20.1717,356000.0
2011-07-18 13:30:00,26.73,26.8,26.73,26.78,198800.0,20.1717,20.2246,20.1717,20.2095,198800.0
2011-07-18 14:00:00,26.78,26.78,26.65,26.73,209200.0,20.2095,20.2095,20.1114,20.1717,209200.0
2011-07-18 14:30:00,26.73,26.85,26.68,26.82,236000.0,20.1717,20.2623,20.134,20.2397,236000.0
2011-07-18 15:00:00,26.82,26.87,26.78,26.79,409200.0,20.2397,20.2774,20.2095,20.217,409200.0
2011-07-18 15:30:00,26.79,26.88,26.75,26.85,826800.0,20.217,20.2849,20.1868,20.2623,826800.0
2011-07-19 09:30:00,27.11,27.23,27.04,27.06,359700.0,20.4585,20.5491,20.4057,20.4208,359700.0
2011-07-19 10:00:00,27.06,27.06,26.88,27.01,221400.0,20.4208,20.4208,20.2849,20.383,221400.0
2011-07-19 10:30:00,27.01,27.05,26.96,26.97,233900.0,20.383,20.4132,20.3453,20.3529,233900.0
2011-07-19 11:00:00,26.97,27.01,26.92,26.93,166100.0,20.3529,20.383,20.3151,20.3227,166100.0
2011-07-19 11:30:00,26.94,26.95,26.79,26.84,282100.0,20.3302,20.3378,20.217,20.2548,282100.0
2011-07-19 12:00:00,26.84,26.88,26.8,26.81,206100.0,20.2548,20.2849,20.2246,20.2321,206100.0
2011-07-19 12:30:00,26.81,26.87,26.77,26.83,133300.0,20.2321,20.2774,20.2019,20.2472,133300.0
2011-07-19 13:00:00,26.82,26.87,26.77,26.87,121500.0,20.2397,20.2774,20.2019,20.2774,121500.0
2011-07-19 13:30:00,26.87,27.0,26.86,26.98,230700.0,20.2774,20.3755,20.2698,20.3604,230700.0
2011-07-19 14:00:00,26.98,26.98,26.91,26.96,161500.0,20.3604,20.3604,20.3076,20.3453,161500.0
2011-07-19 14:30:00,26.96,27.05,26.9,27.02,284700.0,20.3453,20.4132,20.3,20.3906,284700.0
2011-07-19 15:00:00,27.01,27.05,26.96,26.97,259500.0,20.383,20.4132,20.3453,20.3529,259500.0
2011-07-19 15:30:00,26.98,27.02,26.95,27.01,754600.0,20.3604,20.3906,20.3378,20.383,754600.0
2011-07-20 09:30:00,26.99,27.14,26.74,26.74,383700.0,20.3679,20.4811,20.1793,20.1793,383700.0
2011-07-20 10:00:00,26.74,26.79,26.55,26.65,397800.0,20.1793,20.217,20.0359,20.1114,397800.0
2011-07-20 10:30:00,26.64,26.66,26.56,26.61,230200.0,20.1038,20.1189,20.0434,20.0812,230200.0
2011-07-20 11:00:00,26.61,26.66,26.6,26.61,285900.0,20.0812,20.1189,20.0736,20.0812,285900.0
2011-07-20 11:30:00,26.61,26.62,26.48,26.48,226100.0,20.0812,20.0887,19.9831,19.9831,226100.0
2011-07-20 12:00:00,26.49,26.59,26.49,26.52,125500.0,19.9906,20.0661,19.9906,20.0133,125500.0
2011-07-20 12:30:00,26.52,26.56,26.48,26.53,162500.0,20.0133,20.0434,19.9831,20.0208,162500.0
2011-07-20 13:00:00,26.53,26.64,26.5,26.64,160800.0,20.0208,20.1038,19.9982,20.1038,160800.0
2011-07-20 13:30:00,26.64,26.67,26.62,26.65,208300.0,20.1038,20.1265,20.0887,20.1114,208300.0
2011-07-20 14:00:00,26.65,26.73,26.63,26.72,174200.0,20.1114,20.1717,20.0963,20.1642,174200.0
2011-07-20 14:30:00,26.72,26.73,26.67,26.72,328300.0,20.1642,20.1717,20.1265,20.1642,328300.0
2011-07-20 15:00:00,26.71,26.74,26.67,26.68,334100.0,20.1566,20.1793,20.1265,20.134,334100.0
2011-07-20 15:30:00,26.69,26.78,26.62,26.68,627000.0,20.1416,20.2095,20.0887,20.134,627000.0
2011-07-21 09:30:00,26.84,26.98,26.73,26.79,237300.0,20.2548,20.3604,20.1717,20.217,237300.0
2011-07-21 10:00:00,26.79,26.93,26.78,26.91,312500.0,20.217,20.3227,20.2095,20.3076,312500.0
2011-07-21 10:30:00,26.91,26.99,26.89,26.93,245800.0,20.3076,20.3679,20.2925,20.3227,245800.0
2011-07-21 11:00:00,26.92,27.0,26.85,26.85,135500.0,20.3151,20.3755,20.2623,20.2623,135500.0
2011-07-21 11:30:00,26.85,26.86,26.79,26.79,195200.0,20.2623,20.2698,20.217,20.217,195200.0
2011-07-21 12:00:00,26.8,26.81,26.7,26.77,121800.0,20.2246,20.2321,20.1491,20.2019,121800.0
2011-07-21 12:30:00,26.76,26.89,26.73,26.84,238400.0,20.1944,20.2925,20.1717,20.2548,238400.0
2011-07-21 13:00:00,26.85,26.9,26.82,26.9,122300.0,20.2623,20.3,20.2397,20.3,122300.0
2011-07-21 13:30:00,26.9,26.9,26.78,26.82,149500.0,20.3,20.3,20.2095,20.2397,149500.0
2011-07-21 14:00:00,26.82,26.84,26.74,26.76,118400.0,20.2397,20.2548,20.1793,20.1944,118400.0
2011-07-21 14:30:00,26.77,26.86,26.74,26.81,186400.0,20.2019,20.2698,20.1793,20.2321,186400.0
2011-07-21 15:00:00,26.8,26.87,26.77,26.86,216000.0,20.2246,20.2774,20.2019,20.2698,216000.0
2011-07-21 15:30:00,26.85,26.86,26.74,26.82,569700.0,20.2623,20.2698,20.1793,20.2397,569700.0
2011-07-22 09:30:00,26.86,26.9,26.76,26.83,261500.0,20.2698,20.3,20.1944,20.2472,261500.0
2011-07-22 10:00:00,26.82,26.89,26.75,26.81,257300.0,20.2397,20.2925,20.1868,20.2321,257300.0
2011-07-22 10:30:00,26.82,26.89,26.78,26.89,225500.0,20.2397,20.2925,20.2095,20.2925,225500.0
2011-07-22 11:00:00,26.89,26.9,26.81,26.83,179900.0,20.2925,20.3,20.2321,20.2472,179900.0
2011-07-22 11:30:00,26.84,26.94,26.82,26.92,144800.0,20.2548,20.3302,20.2397,20.3151,144800.0
2011-07-22 12:00:00,26.91,26.98,26.89,26.96,151200.0,20.3076,20.3604,20.2925,20.3453,151200.0
2011-07-22 12:30:00,26.97,27.01,26.96,26.98,110800.0,20.3529,20.383,20.3453,20.3604,110800.0
2011-07-22 13:00:00,26.99,27.02,26.98,27.02,100400.0,20.3679,20.3906,20.3604,20.3906,100400.0
2011-07-22 13:30:00,27.02,27.06,26.99,27.03,102500.0,20.3906,20.4208,20.3679,20.3981,102500.0
2011-07-22 14:00:00,27.03,27.09,27.02,27.09,187300.0,20.3981,20.4434,20.3906,20.4434,187300.0
2011-07-22 14:30:00,27.09,27.09,27.06,27.07,112000.0,20.4434,20.4434,20.4208,20.4283,112000.0
2011-07-22 15:00:00,27.07,27.08,27.0,27.0,124600.0,20.4283,20.4359,20.3755,20.3755,124600.0
2011-07-22 15:30:00,27.0,27.01,26.91,27.01,604100.0,20.3755,20.383,20.3076,20.383,604100.0
2011-07-25 09:30:00,26.98,27.04,26.8,26.93,413200.0,20.3604,20.4057,20.2246,20.3227,413200.0
2011-07-25 10:00:00,26.93,27.05,26.92,27.03,226000.0,20.3227,20.4132,20.3151,20.3981,226000.0
2011-07-25 10:30:00,27.03,27.06,26.96,27.02,370200.0,20.3981,20.4208,20.3453,20.3906,370200.0
2011-07-25 11:00:00,27.02,27.05,26.98,27.04,167400.0,20.3906,20.4132,20.3604,20.4057,167400.0
2011-07-25 11:30:00,27.04,27.06,27.0,27.02,200300.0,20.4057,20.4208,20.3755,20.3906,200300.0
2011-07-25 12:00:00,27.02,27.07,27.0,27.03,130100.0,20.3906,20.4283,20.3755,20.3981,130100.0
2011-07-25 12:30:00,27.03,27.14,27.02,27.12,149700.0,20.3981,20.4811,20.3906,20.4661,149700.0
2011-07-25 13:00:00,27.11,27.19,27.11,27.13,125900.0,20.4585,20.5189,20.4585,20.4736,125900.0
2011-07-25 13:30:00,27.13,27.14,27.07,27.11,121900.0,20.4736,20.4811,20.4283,20.4585,121900.0
2011-07-25 14:00:00,27.1,27.14,27.1,27.11,165700.0,20.451,20.4811,20.451,20.4585,165700.0
2011-07-25 14:30:00,27.11,27.12,27.05,27.08,249900.0,20.4585,20.4661,20.4132,20.4359,249900.0
2011-07-25 15:00:00,27.08,27.13,27.05,27.09,321200.0,20.4359,20.4736,20.4132,20.4434,321200.0
2011-07-25 15:30:00,27.09,27.15,27.06,27.12,747800.0,20.4434,20.4887,20.4208,20.4661,747800.0
2011-07-26 09:30:00,27.17,27.17,26.9,27.01,365500.0,20.5038,20.5038,20.3,20.383,365500.0
2011-07-26 10:00:00,27.01,27.12,26.99,27.05,263300.0,20.383,20.4661,20.3679,20.4132,263300.0
2011-07-26 10:30:00,27.04,27.1,26.99,27.03,218800.0,20.4057,20.451,20.3679,20.3981,218800.0
2011-07-26 11:00:00,27.03,27.24,27.01,27.2,253300.0,20.3981,20.5566,20.383,20.5264,253300.0
2011-07-26 11:30:00,27.2,27.23,27.19,27.23,208400.0,20.5264,20.5491,20.5189,20.5491,208400.0
2011-07-26 12:00:00,27.23,27.26,27.2,27.21,133600.0,20.5491,20.5717,20.5264,20.534,133600.0
2011-07-26 12:30:00,27.21,27.21,27.12,27.15,196000.0,20.534,20.534,20.4661,20.4887,196000.0
2011-07-26 13:00:00,27.15,27.16,27.06,27.1,181600.0,20.4887,20.4962,20.4208,20.451,181600.0
2011-07-26 13:30:00,27.09,27.1,27.06,27.08,119400.0,20.4434,20.451,20.4208,20.4359,119400.0
2011-07-26 14:00:00,27.07,27.18,27.06,27.16,165600.0,20.4283,20.5113,20.4208,20.4962,165600.0
2011-07-26 14:30:00,27.16,27.17,27.1,27.11,101400.0,20.4962,20.5038,20.451,20.4585,101400.0
2011-07-26 15:00:00,27.1,27.13,27.07,27.1,235200.0,20.451,20.4736,20.4283,20.451,235200.0
2011-07-26 15:30:00,27.1,27.12,27.06,27.07,667900.0,20.451,20.4661,20.4208,20.4283,667900.0
2011-07-27 09:30:00,27.16,27.3,26.94,27.01,437300.0,20.4962,20.6019,20.3302,20.383,437300.0
2011-07-27 10:00:00,27.0,27.01,26.75,26.77,288800.0,20.3755,20.383,20.1868,20.2019,288800.0
2011-07-27 10:30:00,26.76,26.9,26.76,26.9,388900.0,20.1944,20.3,20.1944,20.3,388900.0
2011-07-27 11:00:00,26.9,26.97,26.84,26.95,208900.0,20.3,20.3529,20.2548,20.3378,208900.0
2011-07-27 11:30:00,26.95,27.03,26.91,26.95,312900.0,20.3378,20.3981,20.3076,20.3378,312900.0
2011-07-27 12:00:00,26.94,26.96,26.87,26.93,156300.0,20.3302,20.3453,20.2774,20.3227,156300.0
2011-07-27 12:30:00,26.93,26.94,26.89,26.9,135500.0,20.3227,20.3302,20.2925,20.3,135500.0
2011-07-27 13:00:00,26.9,26.93,26.83,26.84,144600.0,20.3,20.3227,20.2472,20.2548,144600.0
2011-07-27 13:30:00,26.84,26.89,26.83,26.85,73100.0,20.2548,20.2925,20.2472,20.2623,73100.0
2011-07-27 14:00:00,26.85,26.89,26.8,26.82,130400.0,20.2623,20.2925,20.2246,20.2397,130400.0
2011-07-27 14:30:00,26.81,26.81,26.69,26.76,176400.0,20.2321,20.2321,20.1416,20.1944,176400.0
2011-07-27 15:00:00,26.76,26.79,26.68,26.72,527900.0,20.1944,20.217,20.134,20.1642,527900.0
2011-07-27 15:30:00,26.72,26.79,26.66,26.73,596300.0,20.1642,20.217,20.1189,20.1717,596300.0
2011-07-28 09:30:00,26.79,26.98,26.76,26.87,231300.0,20.217,20.3604,20.1944,20.2774,231300.0
2011-07-28 10:00:00,26.89,27.03,26.83,26.98,139900.0,20.2925,20.3981,20.2472,20.3604,139900.0
2011-07-28 10:30:00,26.98,27.02,26.91,27.0,184700.0,20.3604,20.3906,20.3076,20.3755,184700.0
2011-07-28 11:00:00,27.0,27.12,26.95,27.11,159000.0,20.3755,20.4661,20.3378,20.4585,159000.0
2011-07-28 11:30:00,27.11,27.11,27.05,27.08,94000.0,20.4585,20.4585,20.4132,20.4359,94000.0
2011-07-28 12:00:00,27.09,27.11,26.95,26.95,102100.0,20.4434,20.4585,20.3378,20.3378,102100.0
2011-07-28 12:30:00,26.95,26.98,26.9,26.95,98000.0,20.3378,20.3604,20.3,20.3378,98000.0
2011-07-28 13:00:00,26.96,27.0,26.88,26.94,174200.0,20.3453,20.3755,20.2849,20.3302,174200.0
2011-07-28 13:30:00,26.94,26.97,26.9,26.93,116000.0,20.3302,20.3529,20.3,20.3227,116000.0
2011-07-28 14:00:00,26.93,26.94,26.81,26.82,91400.0,20.3227,20.3302,20.2321,20.2397,91400.0
2011-07-28 14:30:00,26.82,26.86,26.78,26.82,133900.0,20.2397,20.2698,20.2095,20.2397,133900.0
2011-07-28 15:00:00,26.82,26.82,26.69,26.7,196700.0,20.2397,20.2397,20.1416,20.1491,196700.0
2011-07-28 15:30:00,26.7,26.71,26.59,26.62,533100.0,20.1491,20.1566,20.0661,20.0887,533100.0
2011-07-29 09:30:00,26.39,26.46,26.14,26.3,357100.0,19.9152,19.968,19.7265,19.8472,357100.0
2011-07-29 10:00:00,26.3,26.4,26.2,26.35,311400.0,19.8472,19.9227,19.7718,19.885,311400.0
2011-07-29 10:30:00,26.35,26.48,26.21,26.43,289000.0,19.885,19.9831,19.7793,19.9453,289000.0
2011-07-29 11:00:00,26.43,26.6,26.37,26.49,188300.0,19.9453,20.0736,19.9001,19.9906,188300.0
2011-07-29 11:30:00,26.5,26.52,26.43,26.5,126400.0,19.9982,20.0133,19.9453,19.9982,126400.0
2011-07-29 12:00:00,26.5,26.52,26.39,26.42,160200.0,19.9982,20.0133,19.9152,19.9378,160200.0
2011-07-29 12:30:00,26.42,26.52,26.4,26.44,133000.0,19.9378,20.0133,19.9227,19.9529,133000.0
2011-07-29 13:00:00,26.43,26.51,26.4,26.47,69700.0,19.9453,20.0057,19.9227,19.9755,69700.0
2011-07-29 13:30:00,26.46,26.61,26.45,26.58,151600.0,19.968,20.0812,19.9604,20.0585,151600.0
2011-07-29 14:00:00,26.58,26.66,26.55,26.62,184400.0,20.0585,20.1189,20.0359,20.0887,184400.0
2011-07-29 14:30:00,26.62,26.73,26.61,26.69,329900.0,20.0887,20.1717,20.0812,20.1416,329900.0
2011-07-29 15:00:00,26.69,26.76,26.64,26.69,398900.0,20.1416,20.1944,20.1038,20.1416,398900.0
2011-07-29 15:30:00,26.68,26.71,26.58,26.66,688600.0,20.134,20.1566,20.0585,20.1189,688600.0
2011-08-01 09:30:00,26.8,26.85,26.49,26.5,325200.0,20.2246,20.2623,19.9906,19.9982,325200.0
2011-08-01 10:00:00,26.5,26.5,26.19,26.36,373600.0,19.9982,19.9982,19.7642,19.8925,373600.0
2011-08-01 10:30:00,26.36,26.47,26.31,26.39,242100.0,19.8925,19.9755,19.8548,19.9152,242100.0
2011-08-01 11:00:00,26.38,26.39,26.22,26.33,444000.0,19.9076,19.9152,19.7869,19.8699,444000.0
2011-08-01 11:30:00,26.32,26.32,26.08,26.09,326200.0,19.8623,19.8623,19.6812,19.6888,326200.0
2011-08-01 12:00:00,26.08,26.15,26.05,26.14,180100.0,19.6812,19.734,19.6586,19.7265,180100.0
2011-08-01 12:30:00,26.14,26.2,26.13,26.17,131300.0,19.7265,19.7718,19.719,19.7491,131300.0
2011-08-01 13:00:00,26.16,26.19,26.11,26.13,96200.0,19.7416,19.7642,19.7039,19.719,96200.0
2011-08-01 13:30:00,26.13,26.24,26.13,26.24,118600.0,19.719,19.802,19.719,19.802,118600.0
2011-08-01 14:00:00,26.24,26.24,26.1,26.11,224200.0,19.802,19.802,19.6963,19.7039,224200.0
2011-08-01 14:30:00,26.1,26.23,26.09,26.23,221200.0,19.6963,19.7944,19.6888,19.7944,221200.0
2011-08-01 15:00:00,26.23,26.37,26.23,26.37,328600.0,19.7944,19.9001,19.7944,19.9001,328600.0
2011-08-01 15:30:00,26.36,26.43,26.29,26.38,675500.0,19.8925,19.9453,19.8397,19.9076,675500.0
2011-08-02 09:30:00,26.21,26.22,26.04,26.06,222800.0,19.7793,19.7869,19.651,19.6661,222800.0
2011-08-02 10:00:00,26.06,26.11,25.92,25.94,211700.0,19.6661,19.7039,19.5605,19.5756,211700.0
2011-08-02 10:30:00,25.95,26.09,25.87,25.89,318600.0,19.5831,19.6888,19.5227,19.5378,318600.0
2011-08-02 11:00:00,25.89,25.94,25.75,25.81,287500.0,19.5378,19.5756,19.4322,19.4775,287500.0
2011-08-02 11:30:00,25.8,25.83,25.72,25.74,227300.0,19.4699,19.4926,19.4095,19.4246,227300.0
2011-08-02 12:00:00,25.74,25.79,25.7,25.78,110700.0,19.4246,19.4624,19.3945,19.4548,110700.0
2011-08-02 12:30:00,25.78,25.79,25.62,25.66,233200.0,19.4548,19.4624,19.3341,19.3643,233200.0
2011-08-02 13:00:00,25.66,25.78,25.65,25.71,99100.0,19.3643,19.4548,19.3567,19.402,99100.0
2011-08-02 13:30:00,25.7,25.73,25.51,25.57,291000.0,19.3945,19.4171,19.2511,19.2963,291000.0
2011-08-02 14:00:00,25.56,25.7,25.56,25.63,196000.0,19.2888,19.3945,19.2888,19.3416,196000.0
2011-08-02 14:30:00,25.63,25.66,25.56,25.65,205500.0,19.3416,19.3643,19.2888,19.3567,205500.0
2011-08-02 15:00:00,25.65,25.74,25.56,25.61,274900.0,19.3567,19.4246,19.2888,19.3265,274900.0
2011-08-02 15:30:00,25.61,25.66,25.48,25.5,739700.0,19.3265,19.3643,19.2284,19.2435,739700.0
2011-08-03 09:30:00,25.51,25.53,25.32,25.53,306500.0,19.2511,19.2662,19.1077,19.2662,306500.0
2011-08-03 10:00:00,25.53,25.61,25.33,25.36,198800.0,19.2662,19.3265,19.1152,19.1379,198800.0
2011-08-03 10:30:00,25.35,25.36,25.09,25.33,370900.0,19.1303,19.1379,18.9341,19.1152,370900.0
2011-08-03 11:00:00,25.34,25.53,25.28,25.42,281800.0,19.1228,19.2662,19.0775,19.1832,281800.0
2011-08-03 11:30:00,25.42,25.52,25.38,25.43,194600.0,19.1832,19.2586,19.153,19.1907,194600.0
2011-08-03 12:00:00,25.43,25.44,25.3,25.36,175300.0,19.1907,19.1982,19.0926,19.1379,175300.0
2011-08-03 12:30:00,25.35,25.44,25.32,25.41,99500.0,19.1303,19.1982,19.1077,19.1756,99500.0
2011-08-03 13:00:00,25.41,25.45,25.33,25.44,136900.0,19.1756,19.2058,19.1152,19.1982,136900.0
2011-08-03 13:30:00,25.45,25.66,25.43,25.58,165800.0,19.2058,19.3643,19.1907,19.3039,165800.0
2011-08-03 14:00:00,25.59,25.7,25.57,25.57,229600.0,19.3114,19.3945,19.2963,19.2963,229600.0
2011-08-03 14:30:00,25.57,25.64,25.52,25.62,201800.0,19.2963,19.3492,19.2586,19.3341,201800.0
2011-08-03 15:00:00,25.62,25.75,25.56,25.71,262500.0,19.3341,19.4322,19.2888,19.402,262500.0
2011-08-03 15:30:00,25.7,25.74,25.63,25.72,533200.0,19.3945,19.4246,19.3416,19.4095,533200.0
2011-08-04 09:30:00,25.36,25.68,25.36,25.68,450200.0,19.1379,19.3794,19.1379,19.3794,450200.0
2011-08-04 10:00:00,25.68,25.71,25.44,25.54,334800.0,19.3794,19.402,19.1982,19.2737,334800.0
2011-08-04 10:30:00,25.55,25.63,25.29,25.32,338000.0,19.2813,19.3416,19.085,19.1077,338000.0
2011-08-04 11:00:00,25.32,25.43,25.26,25.26,210600.0,19.1077,19.1907,19.0624,19.0624,210600.0
2011-08-04 11:30:00,25.26,25.31,25.07,25.23,232300.0,19.0624,19.1001,18.919,19.0398,232300.0
2011-08-04 12:00:00,25.23,25.33,25.21,25.31,263500.0,19.0398,19.1152,19.0247,19.1001,263500.0
2011-08-04 12:30:00,25.31,25.37,25.23,25.24,303400.0,19.1001,19.1454,19.0398,19.0473,303400.0
2011-08-04 13:00:00,25.25,25.3,25.14,25.17,237600.0,19.0549,19.0926,18.9718,18.9945,237600.0
2011-08-04 13:30:00,25.18,25.18,24.86,24.89,508400.0,19.002,19.002,18.7605,18.7832,508400.0
2011-08-04 14:00:00,24.89,24.93,24.72,24.72,620000.0,18.7832,18.8134,18.6549,18.6549,620000.0
2011-08-04 14:30:00,24.72,24.91,24.65,24.84,662700.0,18.6549,18.7983,18.6021,18.7455,662700.0
2011-08-04 15:00:00,24.84,24.93,24.77,24.8,779900.0,18.7455,18.8134,18.6926,18.7153,779900.0
2011-08-04 15:30:00,24.8,24.87,24.62,24.62,2038000.0,18.7153,18.7681,18.5794,18.5794,2038000.0
2011-08-05 09:30:00,24.81,25.1,24.16,24.17,798800.0,18.7228,18.9417,18.2323,18.2398,798800.0
2011-08-05 10:00:00,24.18,24.51,24.14,24.44,892600.0,18.2474,18.4964,18.2172,18.4436,892600.0
2011-08-05 10:30:00,24.43,24.46,24.1,24.36,704200.0,18.436,18.4587,18.187,18.3832,704200.0
2011-08-05 11:00:00,24.36,24.37,24.09,24.26,551900.0,18.3832,18.3908,18.1795,18.3078,551900.0
2011-08-05 11:30:00,24.26,24.37,23.77,23.87,569300.0,18.3078,18.3908,17.938,18.0134,569300.0
2011-08-05 12:00:00,23.87,24.4,23.83,24.32,747500.0,18.0134,18.4134,17.9833,18.353,747500.0
2011-08-05 12:30:00,24.33,24.89,24.31,24.75,580800.0,18.3606,18.7832,18.3455,18.6775,580800.0
2011-08-05 13:00:00,24.74,24.84,24.52,24.73,395500.0,18.67,18.7455,18.504,18.6624,395500.0
2011-08-05 13:30:00,24.73,24.79,24.58,24.72,304900.0,18.6624,18.7077,18.5492,18.6549,304900.0
2011-08-05 14:00:00,24.73,24.75,24.57,24.69,408500.0,18.6624,18.6775,18.5417,18.6323,408500.0
2011-08-05 14:30:00,24.69,24.7,24.46,24.54,412300.0,18.6323,18.6398,18.4587,18.5191,412300.0
2011-08-05 15:00:00,24.54,24.58,24.33,24.35,442500.0,18.5191,18.5492,18.3606,18.3757,442500.0
2011-08-05 15:30:00,24.35,24.56,24.34,24.48,805100.0,18.3757,18.5342,18.3681,18.4738,805100.0
2011-08-08 09:30:00,23.96,24.35,23.84,24.2,538800.0,18.0814,18.3757,17.9908,18.2625,538800.0
2011-08-08 10:00:00,24.21,24.28,23.81,23.84,652300.0,18.27,18.3229,17.9682,17.9908,652300.0
2011-08-08 10:30:00,23.84,24.03,23.81,23.86,788400.0,17.9908,18.1342,17.9682,18.0059,788400.0
2011-08-08 11:00:00,23.86,24.1,23.83,23.9,454800.0,18.0059,18.187,17.9833,18.0361,454800.0
2011-08-08 11:30:00,23.91,23.99,23.83,23.9,371500.0,18.0436,18.104,17.9833,18.0361,371500.0
2011-08-08 12:00:00,23.89,23.9,23.68,23.71,198800.0,18.0285,18.0361,17.8701,17.8927,198800.0
2011-08-08 12:30:00,23.72,23.83,23.68,23.72,216500.0,17.9002,17.9833,17.8701,17.9002,216500.0
2011-08-08 13:00:00,23.73,23.79,23.59,23.71,261700.0,17.9078,17.9531,17.8021,17.8927,261700.0
2011-08-08 13:30:00,23.7,23.71,23.51,23.51,501100.0,17.8852,17.8927,17.7418,17.7418,501100.0
2011-08-08 14:00:00,23.51,23.61,23.02,23.18,690300.0,17.7418,17.8172,17.372,17.4927,690300.0
2011-08-08 14:30:00,23.17,23.48,23.14,23.25,618100.0,17.4852,17.7191,17.4626,17.5456,618100.0
2011-08-08 15:00:00,23.25,23.57,23.24,23.35,547200.0,17.5456,17.7871,17.538,17.621,547200.0
2011-08-08 15:30:00,23.35,23.38,22.89,22.95,1596400.0,17.621,17.6437,17.2739,17.3192,1596400.0
2011-08-09 09:30:00,23.22,23.25,22.7,23.2,660000.0,17.5229,17.5456,17.1305,17.5078,660000.0
2011-08-09 10:00:00,23.19,23.42,23.18,23.41,451900.0,17.5003,17.6739,17.4927,17.6663,451900.0
2011-08-09 10:30:00,23.41,23.49,23.32,23.39,361100.0,17.6663,17.7267,17.5984,17.6512,361100.0
2011-08-09 11:00:00,23.39,23.5,23.23,23.5,364400.0,17.6512,17.7342,17.5305,17.7342,364400.0
2011-08-09 11:30:00,23.5,23.58,23.45,23.56,382400.0,17.7342,17.7946,17.6965,17.7795,382400.0
2011-08-09 12:00:00,23.56,23.72,23.55,23.66,447300.0,17.7795,17.9002,17.772,17.855,447300.0
2011-08-09 12:30:00,23.66,23.69,23.55,23.55,286400.0,17.855,17.8776,17.772,17.772,286400.0
2011-08-09 13:00:00,23.55,23.64,23.49,23.55,358400.0,17.772,17.8399,17.7267,17.772,358400.0
2011-08-09 13:30:00,23.56,23.59,23.4,23.51,384200.0,17.7795,17.8021,17.6588,17.7418,384200.0
2011-08-09 14:00:00,23.51,23.55,23.01,23.4,1078200.0,17.7418,17.772,17.3644,17.6588,1078200.0
2011-08-09 14:30:00,23.39,23.42,22.73,23.07,1113500.0,17.6512,17.6739,17.1531,17.4097,1113500.0
2011-08-09 15:00:00,23.06,23.65,22.96,23.62,680100.0,17.4022,17.8474,17.3267,17.8248,680100.0
2011-08-09 15:30:00,23.63,24.21,23.53,24.21,1656600.0,17.8323,18.27,17.7569,18.27,1656600.0
2011-08-10 09:30:00,23.84,24.0,23.54,23.56,655400.0,17.9908,18.1116,17.7644,17.7795,655400.0
2011-08-10 10:00:00,23.56,23.62,23.26,23.35,815700.0,17.7795,17.8248,17.5531,17.621,815700.0
2011-08-10 10:30:00,23.34,23.59,23.23,23.4,721700.0,17.6135,17.8021,17.5305,17.6588,721700.0
2011-08-10 11:00:00,23.39,23.44,23.19,23.24,560300.0,17.6512,17.6889,17.5003,17.538,560300.0
2011-08-10 11:30:00,23.25,23.5,23.22,23.39,392000.0,17.5456,17.7342,17.5229,17.6512,392000.0
2011-08-10 12:00:00,23.38,23.53,23.31,23.36,311400.0,17.6437,17.7569,17.5908,17.6286,311400.0
2011-08-10 12:30:00,23.34,23.39,23.21,23.38,300900.0,17.6135,17.6512,17.5154,17.6437,300900.0
2011-08-10 13:00:00,23.37,23.4,23.19,23.29,426100.0,17.6361,17.6588,17.5003,17.5758,426100.0
2011-08-10 13:30:00,23.29,23.53,23.23,23.51,351500.0,17.5758,17.7569,17.5305,17.7418,351500.0
2011-08-10 14:00:00,23.5,23.74,23.44,23.64,463700.0,17.7342,17.9153,17.6889,17.8399,463700.0
2011-08-10 14:30:00,23.64,23.68,23.35,23.35,409400.0,17.8399,17.8701,17.621,17.621,409400.0
2011-08-10 15:00:00,23.34,23.48,23.2,23.3,553800.0,17.6135,17.7191,17.5078,17.5833,553800.0
2011-08-10 15:30:00,23.29,23.37,23.04,23.04,1407100.0,17.5758,17.6361,17.3871,17.3871,1407100.0
2011-08-11 09:30:00,23.17,23.53,23.11,23.27,453900.0,17.4852,17.7569,17.4399,17.5607,453900.0
2011-08-11 10:00:00,23.27,23.56,23.18,23.44,274300.0,17.5607,17.7795,17.4927,17.6889,274300.0
2011-08-11 10:30:00,23.45,23.67,23.42,23.46,346600.0,17.6965,17.8625,17.6739,17.704,346600.0
2011-08-11 11:00:00,23.46,23.56,23.33,23.44,211300.0,17.704,17.7795,17.6059,17.6889,211300.0
2011-08-11 11:30:00,23.45,23.56,23.39,23.5,139400.0,17.6965,17.7795,17.6512,17.7342,139400.0
2011-08-11 12:00:00,23.5,23.52,23.39,23.42,108600.0,17.7342,17.7493,17.6512,17.6739,108600.0
2011-08-11 12:30:00,23.41,23.78,23.41,23.76,138800.0,17.6663,17.9455,17.6663,17.9304,138800.0
2011-08-11 13:00:00,23.75,23.75,23.58,23.69,244600.0,17.9229,17.9229,17.7946,17.8776,244600.0
2011-08-11 13:30:00,23.69,23.8,23.65,23.79,395600.0,17.8776,17.9606,17.8474,17.9531,395600.0
2011-08-11 14:00:00,23.79,23.97,23.75,23.97,266400.0,17.9531,18.0889,17.9229,18.0889,266400.0
2011-08-11 14:30:00,23.97,23.97,23.82,23.93,292300.0,18.0889,18.0889,17.9757,18.0587,292300.0
2011-08-11 15:00:00,23.93,24.18,23.93,24.12,402200.0,18.0587,18.2474,18.0587,18.2021,402200.0
2011-08-11 15:30:00,24.13,24.36,24.05,24.08,1386300.0,18.2097,18.3832,18.1493,18.1719,1386300.0
2011-08-12 09:30:00,24.02,24.2,23.96,24.06,392700.0,18.1266,18.2625,18.0814,18.1568,392700.0
2011-08-12 10:00:00,24.06,24.2,23.9,24.17,283200.0,18.1568,18.2625,18.0361,18.2398,283200.0
2011-08-12 10:30:00,24.16,24.31,24.03,24.15,167400.0,18.2323,18.3455,18.1342,18.2247,167400.0
2011-08-12 11:00:00,24.14,24.25,24.07,24.24,145400.0,18.2172,18.3002,18.1644,18.2927,145400.0
2011-08-12 11:30:00,24.23,24.44,24.21,24.39,139400.0,18.2851,18.4436,18.27,18.4059,139400.0
2011-08-12 12:00:00,24.4,24.42,24.33,24.38,97900.0,18.4134,18.4285,18.3606,18.3983,97900.0
2011-08-12 12:30:00,24.37,24.39,24.24,24.36,129500.0,18.3908,18.4059,18.2927,18.3832,129500.0
2011-08-12 13:00:00,24.36,24.41,24.34,24.39,119000.0,18.3832,18.421,18.3681,18.4059,119000.0
2011-08-12 13:30:00,24.39,24.54,24.36,24.53,151900.0,18.4059,18.5191,18.3832,18.5115,151900.0
2011-08-12 14:00:00,24.53,24.6,24.35,24.4,230100.0,18.5115,18.5643,18.3757,18.4134,230100.0
2011-08-12 14:30:00,24.4,24.43,24.29,24.42,159500.0,18.4134,18.436,18.3304,18.4285,159500.0
2011-08-12 15:00:00,24.42,24.5,24.38,24.39,244600.0,18.4285,18.4889,18.3983,18.4059,244600.0
2011-08-12 15:30:00,24.39,24.42,24.3,24.4,646600.0,18.4059,18.4285,18.3379,18.4134,646600.0
2011-08-15 09:30:00,24.52,24.57,24.34,24.38,290200.0,18.504,18.5417,18.3681,18.3983,290200.0
2011-08-15 10:00:00,24.39,24.49,24.37,24.48,251800.0,18.4059,18.4813,18.3908,18.4738,251800.0
2011-08-15 10:30:00,24.49,24.51,24.42,24.46,240300.0,18.4813,18.4964,18.4285,18.4587,240300.0
2011-08-15 11:00:00,24.45,24.47,24.26,24.35,170300.0,18.4511,18.4662,18.3078,18.3757,170300.0
2011-08-15 11:30:00,24.34,24.37,24.28,24.33,166800.0,18.3681,18.3908,18.3229,18.3606,166800.0
2011-08-15 12:00:00,24.34,24.41,24.33,24.39,174100.0,18.3681,18.421,18.3606,18.4059,174100.0
2011-08-15 12:30:00,24.39,24.51,24.38,24.48,95000.0,18.4059,18.4964,18.3983,18.4738,95000.0
2011-08-15 13:00:00,24.49,24.55,24.45,24.54,136500.0,18.4813,18.5266,18.4511,18.5191,136500.0
2011-08-15 13:30:00,24.55,24.61,24.52,24.6,158500.0,18.5266,18.5719,18.504,18.5643,158500.0
2011-08-15 14:00:00,24.6,24.74,24.58,24.72,225100.0,18.5643,18.67,18.5492,18.6549,225100.0
2011-08-15 14:30:00,24.71,24.74,24.65,24.68,239200.0,18.6474,18.67,18.6021,18.6247,239200.0
2011-08-15 15:00:00,24.69,24.74,24.63,24.65,227700.0,18.6323,18.67,18.587,18.6021,227700.0
2011-08-15 15:30:00,24.64,24.84,24.64,24.83,832900.0,18.5945,18.7455,18.5945,18.7379,832900.0
2011-08-16 09:30:00,24.71,24.82,24.53,24.71,335200.0,18.6474,18.7304,18.5115,18.6474,335200.0
2011-08-16 10:00:00,24.7,24.88,24.66,24.88,211500.0,18.6398,18.7756,18.6096,18.7756,211500.0
2011-08-16 10:30:00,24.87,24.9,24.78,24.9,184000.0,18.7681,18.7907,18.7002,18.7907,184000.0
2011-08-16 11:00:00,24.9,24.9,24.8,24.89,107000.0,18.7907,18.7907,18.7153,18.7832,107000.0
2011-08-16 11:30:00,24.88,25.0,24.87,24.99,138400.0,18.7756,18.8662,18.7681,18.8587,138400.0
2011-08-16 12:00:00,24.98,25.1,24.79,24.83,306500.0,18.8511,18.9417,18.7077,18.7379,306500.0
2011-08-16 12:30:00,24.83,24.85,24.74,24.76,144600.0,18.7379,18.753,18.67,18.6851,144600.0
2011-08-16 13:00:00,24.77,24.77,24.59,24.67,220400.0,18.6926,18.6926,18.5568,18.6172,220400.0
2011-08-16 13:30:00,24.66,24.8,24.64,24.75,124500.0,18.6096,18.7153,18.5945,18.6775,124500.0
2011-08-16 14:00:00,24.75,24.85,24.75,24.81,115100.0,18.6775,18.753,18.6775,18.7228,115100.0
2011-08-16 14:30:00,24.81,24.84,24.73,24.74,208000.0,18.7228,18.7455,18.6624,18.67,208000.0
2011-08-16 15:00:00,24.74,25.04,24.73,25.04,234400.0,18.67,18.8964,18.6624,18.8964,234400.0
2011-08-16 15:30:00,25.03,25.06,24.88,24.91,511500.0,18.8888,18.9115,18.7756,18.7983,511500.0
2011-08-17 09:30:00,25.04,25.3,24.92,25.23,203200.0,18.8964,19.0926,18.8058,19.0398,203200.0
2011-08-17 10:00:00,25.23,25.25,25.11,25.2,108000.0,19.0398,19.0549,18.9492,19.0171,108000.0
2011-08-17 10:30:00,25.2,25.21,24.99,24.99,164000.0,19.0171,19.0247,18.8587,18.8587,164000.0
2011-08-17 11:00:00,24.99,25.12,24.94,24.95,134300.0,18.8587,18.9568,18.8209,18.8285,134300.0
2011-08-17 11:30:00,24.96,25.0,24.75,24.78,194800.0,18.836,18.8662,18.6775,18.7002,194800.0
2011-08-17 12:00:00,24.79,24.83,24.67,24.78,147200.0,18.7077,18.7379,18.6172,18.7002,147200.0
2011-08-17 12:30:00,24.79,24.83,24.66,24.69,118600.0,18.7077,18.7379,18.6096,18.6323,118600.0
2011-08-17 13:00:00,24.69,24.72,24.61,24.65,113600.0,18.6323,18.6549,18.5719,18.6021,113600.0
2011-08-17 13:30:00,24.65,24.68,24.56,24.63,124100.0,18.6021,18.6247,18.5342,18.587,124100.0
2011-08-17 14:00:00,24.63,24.75,24.63,24.69,87800.0,18.587,18.6775,18.587,18.6323,87800.0
2011-08-17 14:30:00,24.69,24.71,24.61,24.71,87500.0,18.6323,18.6474,18.5719,18.6474,87500.0
2011-08-17 15:00:00,24.72,24.78,24.68,24.75,148400.0,18.6549,18.7002,18.6247,18.6775,148400.0
2011-08-17 15:30:00,24.76,24.78,24.68,24.78,462600.0,18.6851,18.7002,18.6247,18.7002,462600.0
2011-08-18 09:30:00,24.39,24.39,24.08,24.22,458000.0,18.4059,18.4059,18.1719,18.2776,458000.0
2011-08-18 10:00:00,24.2,24.21,23.86,24.1,601900.0,18.2625,18.27,18.0059,18.187,601900.0
2011-08-18 10:30:00,24.1,24.1,23.85,23.98,323800.0,18.187,18.187,17.9984,18.0965,323800.0
2011-08-18 11:00:00,24.0,24.01,23.89,24.0,258000.0,18.1116,18.1191,18.0285,18.1116,258000.0
2011-08-18 11:30:00,23.99,24.12,23.98,24.06,160800.0,18.104,18.2021,18.0965,18.1568,160800.0
2011-08-18 12:00:00,24.06,24.07,23.93,24.0,166500.0,18.1568,18.1644,18.0587,18.1116,166500.0
2011-08-18 12:30:00,24.0,24.01,23.85,23.9,105400.0,18.1116,18.1191,17.9984,18.0361,105400.0
2011-08-18 13:00:00,23.89,23.9,23.73,23.77,86500.0,18.0285,18.0361,17.9078,17.938,86500.0
2011-08-18 13:30:00,23.77,23.79,23.65,23.72,155500.0,17.938,17.9531,17.8474,17.9002,155500.0
2011-08-18 14:00:00,23.73,23.89,23.73,23.86,212400.0,17.9078,18.0285,17.9078,18.0059,212400.0
2011-08-18 14:30:00,23.86,23.89,23.69,23.69,174300.0,18.0059,18.0285,17.8776,17.8776,174300.0
2011-08-18 15:00:00,23.69,23.76,23.61,23.76,301500.0,17.8776,17.9304,17.8172,17.9304,301500.0
2011-08-18 15:30:00,23.76,23.95,23.6,23.82,1038500.0,17.9304,18.0738,17.8097,17.9757,1038500.0
2011-08-19 09:30:00,23.51,23.89,23.5,23.89,607900.0,17.7418,18.0285,17.7342,18.0285,607900.0
2011-08-19 10:00:00,23.89,24.25,23.86,24.21,311300.0,18.0285,18.3002,18.0059,18.27,311300.0
2011-08-19 10:30:00,24.2,24.23,24.0,24.02,183600.0,18.2625,18.2851,18.1116,18.1266,183600.0
2011-08-19 11:00:00,24.02,24.06,23.77,23.86,131100.0,18.1266,18.1568,17.938,18.0059,131100.0
2011-08-19 11:30:00,23.86,24.09,23.82,24.09,152300.0,18.0059,18.1795,17.9757,18.1795,152300.0
2011-08-19 12:00:00,24.08,24.08,23.9,23.97,83900.0,18.1719,18.1719,18.0361,18.0889,83900.0
2011-08-19 12:30:00,23.98,24.08,23.98,24.05,91100.0,18.0965,18.1719,18.0965,18.1493,91100.0
2011-08-19 13:00:00,24.05,24.1,24.01,24.04,102700.0,18.1493,18.187,18.1191,18.1417,102700.0
2011-08-19 13:30:00,24.04,24.06,23.88,23.92,98700.0,18.1417,18.1568,18.021,18.0512,98700.0
2011-08-19 14:00:00,23.92,23.96,23.74,23.77,142100.0,18.0512,18.0814,17.9153,17.938,142100.0
2011-08-19 14:30:00,23.78,23.86,23.7,23.73,136100.0,17.9455,18.0059,17.8852,17.9078,136100.0
2011-08-19 15:00:00,23.73,23.8,23.6,23.77,190200.0,17.9078,17.9606,17.8097,17.938,190200.0
2011-08-19 15:30:00,23.77,23.84,23.66,23.68,529900.0,17.938,17.9908,17.855,17.8701,529900.0
2011-08-22 09:30:00,24.16,24.27,24.06,24.09,465300.0,18.2323,18.3153,18.1568,18.1795,465300.0
2011-08-22 10:00:00,24.1,24.34,24.09,24.26,419600.0,18.187,18.3681,18.1795,18.3078,419600.0
2011-08-22 10:30:00,24.26,24.33,24.08,24.08,204800.0,18.3078,18.3606,18.1719,18.1719,204800.0
2011-08-22 11:00:00,24.07,24.13,23.89,23.97,220500.0,18.1644,18.2097,18.0285,18.0889,220500.0
2011-08-22 11:30:00,23.97,24.01,23.87,23.98,208500.0,18.0889,18.1191,18.0134,18.0965,208500.0
2011-08-22 12:00:00,23.98,24.2,23.98,24.14,185000.0,18.0965,18.2625,18.0965,18.2172,185000.0
2011-08-22 12:30:00,24.13,24.32,24.05,24.31,193600.0,18.2097,18.353,18.1493,18.3455,193600.0
2011-08-22 13:00:00,24.31,24.34,24.23,24.29,207300.0,18.3455,18.3681,18.2851,18.3304,207300.0
2011-08-22 13:30:00,24.29,24.31,24.12,24.24,192100.0,18.3304,18.3455,18.2021,18.2927,192100.0
2011-08-22 14:00:00,24.24,24.29,24.18,24.19,188200.0,18.2927,18.3304,18.2474,18.2549,188200.0
2011-08-22 14:30:00,24.19,24.2,24.02,24.03,120600.0,18.2549,18.2625,18.1266,18.1342,120600.0
2011-08-22 15:00:00,24.03,24.17,24.02,24.14,183800.0,18.1342,18.2398,18.1266,18.2172,183800.0
2011-08-22 15:30:00,24.14,24.17,23.97,24.05,465900.0,18.2172,18.2398,18.0889,18.1493,465900.0
2011-08-23 09:30:00,24.25,24.38,24.01,24.25,371200.0,18.3002,18.3983,18.1191,18.3002,371200.0
2011-08-23 10:00:00,24.26,24.55,24.22,24.55,309600.0,18.3078,18.5266,18.2776,18.5266,309600.0
2011-08-23 10:30:00,24.54,24.62,24.43,24.44,231600.0,18.5191,18.5794,18.436,18.4436,231600.0
2011-08-23 11:00:00,24.44,24.53,24.4,24.53,180900.0,18.4436,18.5115,18.4134,18.5115,180900.0
2011-08-23 11:30:00,24.53,24.83,24.52,24.8,205000.0,18.5115,18.7379,18.504,18.7153,205000.0
2011-08-23 12:00:00,24.8,24.8,24.7,24.72,112500.0,18.7153,18.7153,18.6398,18.6549,112500.0
2011-08-23 12:30:00,24.73,24.78,24.69,24.73,188900.0,18.6624,18.7002,18.6323,18.6624,188900.0
2011-08-23 13:00:00,24.74,24.8,24.66,24.69,143700.0,18.67,18.7153,18.6096,18.6323,143700.0
2011-08-23 13:30:00,24.7,24.74,24.56,24.63,246400.0,18.6398,18.67,18.5342,18.587,246400.0
2011-08-23 14:00:00,24.64,24.76,24.58,24.71,252300.0,18.5945,18.6851,18.5492,18.6474,252300.0
2011-08-23 14:30:00,24.71,24.85,24.69,24.82,168500.0,18.6474,18.753,18.6323,18.7304,168500.0
2011-08-23 15:00:00,24.83,24.99,24.83,24.89,277800.0,18.7379,18.8587,18.7379,18.7832,277800.0
2011-08-23 15:30:00,24.89,25.0,24.86,25.0,700300.0,18.7832,18.8662,18.7605,18.8662,700300.0
2011-08-24 09:30:00,24.95,25.24,24.86,25.22,298700.0,18.8285,19.0473,18.7605,19.0322,298700.0
2011-08-24 10:00:00,25.24,25.35,25.18,25.26,335900.0,19.0473,19.1303,19.002,19.0624,335900.0
2011-08-24 10:30:00,25.26,25.3,25.05,25.06,245800.0,19.0624,19.0926,18.9039,18.9115,245800.0
2011-08-24 11:00:00,25.06,25.14,24.96,25.1,280000.0,18.9115,18.9718,18.836,18.9417,280000.0
2011-08-24 11:30:00,25.09,25.16,25.01,25.07,195700.0,18.9341,18.9869,18.8737,18.919,195700.0
2011-08-24 12:00:00,25.07,25.12,24.99,25.1,119700.0,18.919,18.9568,18.8587,18.9417,119700.0
2011-08-24 12:30:00,25.1,25.24,25.07,25.23,150000.0,18.9417,19.0473,18.919,19.0398,150000.0
2011-08-24 13:00:00,25.22,25.37,25.19,25.32,163000.0,19.0322,19.1454,19.0096,19.1077,163000.0
2011-08-24 13:30:00,25.32,25.36,25.25,25.35,171200.0,19.1077,19.1379,19.0549,19.1303,171200.0
2011-08-24 14:00:00,25.34,25.37,25.25,25.27,148700.0,19.1228,19.1454,19.0549,19.07,148700.0
2011-08-24 14:30:00,25.27,25.38,25.26,25.36,170300.0,19.07,19.153,19.0624,19.1379,170300.0
2011-08-24 15:00:00,25.36,25.43,25.32,25.41,201100.0,19.1379,19.1907,19.1077,19.1756,201100.0
2011-08-24 15:30:00,25.42,25.5,25.41,25.46,739500.0,19.1832,19.2435,19.1756,19.2133,739500.0
2011-08-25 09:30:00,25.54,25.63,25.3,25.41,395800.0,19.2737,19.3416,19.0926,19.1756,395800.0
2011-08-25 10:00:00,25.4,25.4,25.05,25.12,368600.0,19.1681,19.1681,18.9039,18.9568,368600.0
2011-08-25 10:30:00,25.11,25.14,24.92,24.99,239200.0,18.9492,18.9718,18.8058,18.8587,239200.0
2011-08-25 11:00:00,25.01,25.16,24.96,25.1,220900.0,18.8737,18.9869,18.836,18.9417,220900.0
2011-08-25 11:30:00,25.1,25.15,24.98,25.12,122600.0,18.9417,18.9794,18.8511,18.9568,122600.0
2011-08-25 12:00:00,25.11,25.14,25.02,25.06,83100.0,18.9492,18.9718,18.8813,18.9115,83100.0
2011-08-25 12:30:00,25.05,25.05,24.94,25.01,138400.0,18.9039,18.9039,18.8209,18.8737,138400.0
2011-08-25 13:00:00,25.01,25.14,24.98,25.13,126500.0,18.8737,18.9718,18.8511,18.9643,126500.0
2011-08-25 13:30:00,25.14,25.21,25.08,25.19,142700.0,18.9718,19.0247,18.9266,19.0096,142700.0
2011-08-25 14:00:00,25.19,25.19,25.08,25.14,181700.0,19.0096,19.0096,18.9266,18.9718,181700.0
2011-08-25 14:30:00,25.15,25.21,25.06,25.06,125900.0,18.9794,19.0247,18.9115,18.9115,125900.0
2011-08-25 15:00:00,25.05,25.21,25.02,25.14,212600.0,18.9039,19.0247,18.8813,18.9718,212600.0
2011-08-25 15:30:00,25.14,25.15,24.97,25.02,648800.0,18.9718,18.9794,18.8436,18.8813,648800.0
2011-08-26 09:30:00,24.88,25.02,24.73,24.93,377300.0,18.7756,18.8813,18.6624,18.8134,377300.0
2011-08-26 10:00:00,24.94,25.14,24.6,25.05,505200.0,18.8209,18.9718,18.5643,18.9039,505200.0
2011-08-26 10:30:00,25.05,25.31,24.92,25.05,290200.0,18.9039,19.1001,18.8058,18.9039,290200.0
2011-08-26 11:00:00,25.04,25.44,25.03,25.28,226700.0,18.8964,19.1982,18.8888,19.0775,226700.0
2011-08-26 11:30:00,25.27,25.39,25.27,25.36,159900.0,19.07,19.1605,19.07,19.1379,159900.0
2011-08-26 12:00:00,25.37,25.63,25.37,25.63,232600.0,19.1454,19.3416,19.1454,19.3416,232600.0
2011-08-26 12:30:00,25.63,25.67,25.55,25.63,210400.0,19.3416,19.3718,19.2813,19.3416,210400.0
2011-08-26 13:00:00,25.62,25.71,25.59,25.71,218000.0,19.3341,19.402,19.3114,19.402,218000.0
2011-08-26 13:30:00,25.71,25.75,25.67,25.72,242900.0,19.402,19.4322,19.3718,19.4095,242900.0
2011-08-26 14:00:00,25.73,25.74,25.64,25.65,233500.0,19.4171,19.4246,19.3492,19.3567,233500.0
2011-08-26 14:30:00,25.64,25.68,25.58,25.63,163600.0,19.3492,19.3794,19.3039,19.3416,163600.0
2011-08-26 15:00:00,25.63,25.63,25.38,25.43,326100.0,19.3416,19.3416,19.153,19.1907,326100.0
2011-08-26 15:30:00,25.43,25.53,25.4,25.51,644500.0,19.1907,19.2662,19.1681,19.2511,644500.0
2011-08-29 09:30:00,25.47,25.73,25.45,25.71,310500.0,19.3885,19.5864,19.3733,19.5712,310500.0
2011-08-29 10:00:00,25.71,25.79,25.64,25.73,244100.0,19.5712,19.6321,19.5179,19.5864,244100.0
2011-08-29 10:30:00,25.73,25.77,25.7,25.72,176400.0,19.5864,19.6169,19.5636,19.5788,176400.0
2011-08-29 11:00:00,25.73,25.79,25.67,25.75,183100.0,19.5864,19.6321,19.5408,19.6017,183100.0
2011-08-29 11:30:00,25.75,25.93,25.75,25.92,204300.0,19.6017,19.7387,19.6017,19.7311,204300.0
2011-08-29 12:00:00,25.91,26.03,25.9,26.01,407800.0,19.7235,19.8148,19.7159,19.7996,407800.0
2011-08-29 12:30:00,26.02,26.12,25.9,26.1,294000.0,19.8072,19.8833,19.7159,19.8681,294000.0
2011-08-29 13:00:00,26.1,26.12,26.01,26.02,163200.0,19.8681,19.8833,19.7996,19.8072,163200.0
2011-08-29 13:30:00,26.02,26.05,25.99,26.0,139000.0,19.8072,19.83,19.7844,19.792,139000.0
2011-08-29 14:00:00,26.01,26.11,25.99,26.11,233300.0,19.7996,19.8757,19.7844,19.8757,233300.0
2011-08-29 14:30:00,26.11,26.18,26.1,26.14,138000.0,19.8757,19.929,19.8681,19.8986,138000.0
2011-08-29 15:00:00,26.14,26.27,26.14,26.27,308300.0,19.8986,19.9975,19.8986,19.9975,308300.0
2011-08-29 15:30:00,26.26,26.43,26.26,26.39,1416800.0,19.9899,20.1193,19.9899,20.0889,1416800.0
2011-08-30 09:30:00,26.26,26.84,26.26,26.78,487600.0,19.9899,20.4314,19.9899,20.3857,487600.0
2011-08-30 10:00:00,26.78,26.84,26.56,26.8,475000.0,20.3857,20.4314,20.2183,20.401,475000.0
2011-08-30 10:30:00,26.8,27.0,26.78,27.0,373800.0,20.401,20.5532,20.3857,20.5532,373800.0
2011-08-30 11:00:00,27.0,27.13,26.95,27.1,549900.0,20.5532,20.6522,20.5151,20.6293,549900.0
2011-08-30 11:30:00,27.1,27.26,27.06,27.13,368400.0,20.6293,20.7511,20.5989,20.6522,368400.0
2011-08-30 12:00:00,27.13,27.14,26.96,26.97,451100.0,20.6522,20.6598,20.5228,20.5304,451100.0
2011-08-30 12:30:00,26.98,27.0,26.85,26.93,490500.0,20.538,20.5532,20.439,20.4999,490500.0
2011-08-30 13:00:00,26.93,26.96,26.86,26.92,288200.0,20.4999,20.5228,20.4466,20.4923,288200.0
2011-08-30 13:30:00,26.92,27.15,26.88,27.12,429100.0,20.4923,20.6674,20.4619,20.6446,429100.0
2011-08-30 14:00:00,27.12,27.43,27.08,27.42,737600.0,20.6446,20.8805,20.6141,20.8729,737600.0
2011-08-30 14:30:00,27.43,27.47,27.2,27.3,539500.0,20.8805,20.911,20.7055,20.7816,539500.0
2011-08-30 15:00:00,27.29,27.3,27.17,27.21,278300.0,20.774,20.7816,20.6826,20.7131,278300.0
2011-08-30 15:30:00,27.22,27.34,27.21,27.24,1278300.0,20.7207,20.812,20.7131,20.7359,1278300.0
2011-08-31 09:30:00,27.31,27.49,27.27,27.28,453100.0,20.7892,20.9262,20.7587,20.7664,453100.0
2011-08-31 10:00:00,27.29,27.35,27.16,27.28,427000.0,20.774,20.8196,20.675,20.7664,427000.0
2011-08-31 10:30:00,27.29,27.3,27.02,27.07,364800.0,20.774,20.7816,20.5684,20.6065,364800.0
2011-08-31 11:00:00,27.07,27.1,26.94,27.01,311400.0,20.6065,20.6293,20.5075,20.5608,311400.0
2011-08-31 11:30:00,27.02,27.05,26.83,26.83,167700.0,20.5684,20.5913,20.4238,20.4238,167700.0
2011-08-31 12:00:00,26.82,26.99,26.82,26.96,139700.0,20.4162,20.5456,20.4162,20.5228,139700.0
2011-08-31 12:30:00,26.96,27.0,26.91,26.98,150900.0,20.5228,20.5532,20.4847,20.538,150900.0
2011-08-31 13:00:00,26.98,27.0,26.86,26.89,148500.0,20.538,20.5532,20.4466,20.4695,148500.0
2011-08-31 13:30:00,26.9,26.95,26.84,26.84,136700.0,20.4771,20.5151,20.4314,20.4314,136700.0
2011-08-31 14:00:00,26.85,26.89,26.8,26.86,229500.0,20.439,20.4695,20.401,20.4466,229500.0
2011-08-31 14:30:00,26.86,26.86,26.64,26.68,258500.0,20.4466,20.4466,20.2792,20.3096,258500.0
2011-08-31 15:00:00,26.69,26.8,26.58,26.72,372500.0,20.3172,20.401,20.2335,20.3401,372500.0
2011-08-31 15:30:00,26.73,26.9,26.69,26.86,996400.0,20.3477,20.4771,20.3172,20.4466,996400.0
2011-09-01 09:30:00,27.0,27.01,26.83,27.01,421900.0,20.5532,20.5608,20.4238,20.5608,421900.0
2011-09-01 10:00:00,26.99,27.25,26.98,27.18,343300.0,20.5456,20.7435,20.538,20.6902,343300.0
2011-09-01 10:30:00,27.18,27.22,27.04,27.09,208900.0,20.6902,20.7207,20.5837,20.6217,208900.0
2011-09-01 11:00:00,27.1,27.18,27.03,27.18,194100.0,20.6293,20.6902,20.576,20.6902,194100.0
2011-09-01 11:30:00,27.18,27.25,27.14,27.24,155700.0,20.6902,20.7435,20.6598,20.7359,155700.0
2011-09-01 12:00:00,27.24,27.24,27.05,27.14,181000.0,20.7359,20.7359,20.5913,20.6598,181000.0
2011-09-01 12:30:00,27.14,27.15,26.98,26.98,115900.0,20.6598,20.6674,20.538,20.538,115900.0
2011-09-01 13:00:00,26.97,27.01,26.9,27.0,144600.0,20.5304,20.5608,20.4771,20.5532,144600.0
2011-09-01 13:30:00,26.99,26.99,26.79,26.83,176600.0,20.5456,20.5456,20.3934,20.4238,176600.0
2011-09-01 14:00:00,26.82,26.85,26.74,26.78,235200.0,20.4162,20.439,20.3553,20.3857,235200.0
2011-09-01 14:30:00,26.79,26.95,26.79,26.92,265200.0,20.3934,20.5151,20.3934,20.4923,265200.0
2011-09-01 15:00:00,26.91,27.0,26.84,26.93,313000.0,20.4847,20.5532,20.4314,20.4999,313000.0
2011-09-01 15:30:00,26.93,26.93,26.78,26.81,647200.0,20.4999,20.4999,20.3857,20.4086,647200.0
2011-09-02 09:30:00,26.27,26.49,26.11,26.15,337000.0,19.9975,20.165,19.8757,19.9062,337000.0
2011-09-02 10:00:00,26.15,26.35,26.14,26.25,283500.0,19.9062,20.0584,19.8986,19.9823,283500.0
2011-09-02 10:30:00,26.25,26.31,26.12,26.31,286800.0,19.9823,20.028,19.8833,20.028,286800.0
2011-09-02 11:00:00,26.3,26.42,26.25,26.41,174100.0,20.0203,20.1117,19.9823,20.1041,174100.0
2011-09-02 11:30:00,26.4,26.44,26.36,26.41,167100.0,20.0965,20.1269,20.066,20.1041,167100.0
2011-09-02 12:00:00,26.41,26.52,26.41,26.46,103100.0,20.1041,20.1878,20.1041,20.1421,103100.0
2011-09-02 12:30:00,26.45,26.49,26.42,26.47,91200.0,20.1345,20.165,20.1117,20.1498,91200.0
2011-09-02 13:00:00,26.46,26.48,26.31,26.33,108100.0,20.1421,20.1574,20.028,20.0432,108100.0
2011-09-02 13:30:00,26.32,26.38,26.26,26.3,75200.0,20.0356,20.0812,19.9899,20.0203,75200.0
2011-09-02 14:00:00,26.29,26.31,26.19,26.25,225000.0,20.0127,20.028,19.9366,19.9823,225000.0
2011-09-02 14:30:00,26.25,26.26,26.13,26.15,185100.0,19.9823,19.9899,19.8909,19.9062,185100.0
2011-09-02 15:00:00,26.15,26.23,26.1,26.23,170400.0,19.9062,19.9671,19.8681,19.9671,170400.0
2011-09-02 15:30:00,26.23,26.33,26.2,26.22,602800.0,19.9671,20.0432,19.9442,19.9595,602800.0
2011-09-06 09:30:00,25.61,25.91,25.53,25.85,531500.0,19.4951,19.7235,19.4342,19.6778,531500.0
2011-09-06 10:00:00,25.87,26.01,25.8,25.82,367500.0,19.693,19.7996,19.6397,19.655,367500.0
2011-09-06 10:30:00,25.81,26.07,25.78,26.07,304900.0,19.6473,19.8453,19.6245,19.8453,304900.0
2011-09-06 11:00:00,26.06,26.23,26.02,26.22,244000.0,19.8377,19.9671,19.8072,19.9595,244000.0
2011-09-06 11:30:00,26.23,26.42,26.21,26.38,408100.0,19.9671,20.1117,19.9518,20.0812,408100.0
2011-09-06 12:00:00,26.37,26.44,26.31,26.36,265200.0,20.0736,20.1269,20.028,20.066,265200.0
2011-09-06 12:30:00,26.35,26.35,26.23,26.25,159300.0,20.0584,20.0584,19.9671,19.9823,159300.0
2011-09-06 13:00:00,26.26,26.36,26.21,26.23,248300.0,19.9899,20.066,19.9518,19.9671,248300.0
2011-09-06 13:30:00,26.23,26.36,26.17,26.31,263200.0,19.9671,20.066,19.9214,20.028,263200.0
2011-09-06 14:00:00,26.3,26.4,26.23,26.37,319400.0,20.0203,20.0965,19.9671,20.0736,319400.0
2011-09-06 14:30:00,26.37,26.37,26.18,26.18,228700.0,20.0736,20.0736,19.929,19.929,228700.0
2011-09-06 15:00:00,26.18,26.18,26.05,26.1,322300.0,19.929,19.929,19.83,19.8681,322300.0
2011-09-06 15:30:00,26.09,26.35,26.04,26.31,693700.0,19.8605,20.0584,19.8224,20.028,693700.0
2011-09-07 09:30:00,26.64,26.86,26.58,26.8,349500.0,20.2792,20.4466,20.2335,20.401,349500.0
2011-09-07 10:00:00,26.8,26.82,26.68,26.69,287900.0,20.401,20.4162,20.3096,20.3172,287900.0
2011-09-07 10:30:00,26.7,26.83,26.68,26.79,235800.0,20.3248,20.4238,20.3096,20.3934,235800.0
2011-09-07 11:00:00,26.79,26.98,26.75,26.97,388700.0,20.3934,20.538,20.3629,20.5304,388700.0
2011-09-07 11:30:00,26.97,26.97,26.83,26.85,171600.0,20.5304,20.5304,20.4238,20.439,171600.0
2011-09-07 12:00:00,26.86,26.88,26.81,26.88,80800.0,20.4466,20.4619,20.4086,20.4619,80800.0
2011-09-07 12:30:00,26.88,26.96,26.87,26.89,116300.0,20.4619,20.5228,20.4543,20.4695,116300.0
2011-09-07 13:00:00,26.88,26.96,26.87,26.94,106800.0,20.4619,20.5228,20.4543,20.5075,106800.0
2011-09-07 13:30:00,26.94,26.94,26.83,26.88,108200.0,20.5075,20.5075,20.4238,20.4619,108200.0
2011-09-07 14:00:00,26.88,26.94,26.86,26.93,156800.0,20.4619,20.5075,20.4466,20.4999,156800.0
2011-09-07 14:30:00,26.94,27.08,26.94,27.08,179500.0,20.5075,20.6141,20.5075,20.6141,179500.0
2011-09-07 15:00:00,27.08,27.12,27.06,27.12,229600.0,20.6141,20.6446,20.5989,20.6446,229600.0
2011-09-07 15:30:00,27.12,27.16,27.05,27.15,810200.0,20.6446,20.675,20.5913,20.6674,810200.0
2011-09-08 09:30:00,27.01,27.11,26.91,26.96,192600.0,20.5608,20.6369,20.4847,20.5228,192600.0
2011-09-08 10:00:00,26.96,27.15,26.89,27.1,192000.0,20.5228,20.6674,20.4695,20.6293,192000.0
2011-09-08 10:30:00,27.1,27.24,27.07,27.24,147400.0,20.6293,20.7359,20.6065,20.7359,147400.0
2011-09-08 11:00:00,27.25,27.28,27.13,27.13,123500.0,20.7435,20.7664,20.6522,20.6522,123500.0
2011-09-08 11:30:00,27.13,27.19,26.96,26.99,211600.0,20.6522,20.6978,20.5228,20.5456,211600.0
2011-09-08 12:00:00,26.98,27.03,26.93,26.96,141700.0,20.538,20.576,20.4999,20.5228,141700.0
2011-09-08 12:30:00,26.96,27.06,26.87,27.06,120000.0,20.5228,20.5989,20.4543,20.5989,120000.0
2011-09-08 13:00:00,27.06,27.1,27.0,27.04,78300.0,20.5989,20.6293,20.5532,20.5837,78300.0
2011-09-08 13:30:00,27.05,27.12,26.79,26.86,247900.0,20.5913,20.6446,20.3934,20.4466,247900.0
2011-09-08 14:00:00,26.86,26.89,26.69,26.74,203300.0,20.4466,20.4695,20.3172,20.3553,203300.0
2011-09-08 14:30:00,26.73,26.8,26.7,26.73,190300.0,20.3477,20.401,20.3248,20.3477,190300.0
2011-09-08 15:00:00,26.73,26.75,26.6,26.75,294600.0,20.3477,20.3629,20.2487,20.3629,294600.0
2011-09-08 15:30:00,26.74,26.79,26.68,26.69,704600.0,20.3553,20.3934,20.3096,20.3172,704600.0
2011-09-09 09:30:00,26.37,26.5,26.16,26.42,329900.0,20.0736,20.1726,19.9138,20.1117,329900.0
2011-09-09 10:00:00,26.43,26.54,26.33,26.54,225000.0,20.1193,20.203,20.0432,20.203,225000.0
2011-09-09 10:30:00,26.54,26.6,26.41,26.43,146200.0,20.203,20.2487,20.1041,20.1193,146200.0
2011-09-09 11:00:00,26.42,26.59,26.15,26.16,233100.0,20.1117,20.2411,19.9062,19.9138,233100.0
2011-09-09 11:30:00,26.17,26.28,25.98,26.03,275300.0,19.9214,20.0051,19.7768,19.8148,275300.0
2011-09-09 12:00:00,26.04,26.1,25.98,26.04,226400.0,19.8224,19.8681,19.7768,19.8224,226400.0
2011-09-09 12:30:00,26.04,26.2,25.96,26.17,260600.0,19.8224,19.9442,19.7615,19.9214,260600.0
2011-09-09 13:00:00,26.17,26.21,26.01,26.09,236700.0,19.9214,19.9518,19.7996,19.8605,236700.0
2011-09-09 13:30:00,26.1,26.11,25.99,26.02,134400.0,19.8681,19.8757,19.7844,19.8072,134400.0
2011-09-09 14:00:00,26.02,26.1,25.97,25.99,219800.0,19.8072,19.8681,19.7691,19.7844,219800.0
2011-09-09 14:30:00,26.0,26.12,25.97,26.01,222300.0,19.792,19.8833,19.7691,19.7996,222300.0
2011-09-09 15:00:00,26.01,26.11,25.98,25.99,291300.0,19.7996,19.8757,19.7768,19.7844,291300.0
2011-09-09 15:30:00,26.0,26.22,25.99,26.12,839200.0,19.792,19.9595,19.7844,19.8833,839200.0
2011-09-12 09:30:00,25.75,25.99,25.64,25.92,464700.0,19.6017,19.7844,19.5179,19.7311,464700.0
2011-09-12 10:00:00,25.92,26.08,25.73,25.77,436800.0,19.7311,19.8529,19.5864,19.6169,436800.0
2011-09-12 10:30:00,25.78,25.8,25.6,25.61,405700.0,19.6245,19.6397,19.4875,19.4951,405700.0
2011-09-12 11:00:00,25.61,25.91,25.61,25.9,225000.0,19.4951,19.7235,19.4951,19.7159,225000.0
2011-09-12 11:30:00,25.89,25.93,25.75,25.75,347000.0,19.7082,19.7387,19.6017,19.6017,347000.0
2011-09-12 12:00:00,25.75,25.81,25.72,25.78,230000.0,19.6017,19.6473,19.5788,19.6245,230000.0
2011-09-12 12:30:00,25.78,25.8,25.68,25.8,263200.0,19.6245,19.6397,19.5484,19.6397,263200.0
2011-09-12 13:00:00,25.8,25.85,25.71,25.73,193100.0,19.6397,19.6778,19.5712,19.5864,193100.0
2011-09-12 13:30:00,25.72,25.73,25.57,25.71,236600.0,19.5788,19.5864,19.4647,19.5712,236600.0
2011-09-12 14:00:00,25.71,25.72,25.58,25.68,294100.0,19.5712,19.5788,19.4723,19.5484,294100.0
2011-09-12 14:30:00,25.69,25.92,25.67,25.77,405500.0,19.556,19.7311,19.5408,19.6169,405500.0
2011-09-12 15:00:00,25.77,25.91,25.69,25.88,317800.0,19.6169,19.7235,19.556,19.7006,317800.0
2011-09-12 15:30:00,25.89,26.22,25.89,26.21,649600.0,19.7082,19.9595,19.7082,19.9518,649600.0
2011-09-13 09:30:00,26.32,26.47,26.08,26.46,388100.0,20.0356,20.1498,19.8529,20.1421,388100.0
2011-09-13 10:00:00,26.45,26.52,26.35,26.39,249700.0,20.1345,20.1878,20.0584,20.0889,249700.0
2011-09-13 10:30:00,26.4,26.47,26.24,26.29,229900.0,20.0965,20.1498,19.9747,20.0127,229900.0
2011-09-13 11:00:00,26.29,26.31,26.15,26.21,171700.0,20.0127,20.028,19.9062,19.9518,171700.0
2011-09-13 11:30:00,26.22,26.32,26.19,26.25,151300.0,19.9595,20.0356,19.9366,19.9823,151300.0
2011-09-13 12:00:00,26.25,26.35,26.16,26.32,144700.0,19.9823,20.0584,19.9138,20.0356,144700.0
2011-09-13 12:30:00,26.32,26.39,26.29,26.34,121500.0,20.0356,20.0889,20.0127,20.0508,121500.0
2011-09-13 13:00:00,26.35,26.41,26.33,26.38,109800.0,20.0584,20.1041,20.0432,20.0812,109800.0
2011-09-13 13:30:00,26.38,26.53,26.33,26.46,144400.0,20.0812,20.1954,20.0432,20.1421,144400.0
2011-09-13 14:00:00,26.45,26.62,26.44,26.62,150200.0,20.1345,20.2639,20.1269,20.2639,150200.0
2011-09-13 14:30:00,26.61,26.63,26.43,26.48,224500.0,20.2563,20.2716,20.1193,20.1574,224500.0
2011-09-13 15:00:00,26.48,26.53,26.34,26.47,376100.0,20.1574,20.1954,20.0508,20.1498,376100.0
2011-09-13 15:30:00,26.47,26.55,26.36,26.38,1247700.0,20.1498,20.2107,20.066,20.0812,1247700.0
2011-09-14 09:30:00,26.32,26.71,26.32,26.39,443100.0,20.0356,20.3325,20.0356,20.0889,443100.0
2011-09-14 10:00:00,26.39,26.45,26.1,26.27,382700.0,20.0889,20.1345,19.8681,19.9975,382700.0
2011-09-14 10:30:00,26.27,26.4,26.23,26.4,401700.0,19.9975,20.0965,19.9671,20.0965,401700.0
2011-09-14 11:00:00,26.39,26.46,26.31,26.45,331900.0,20.0889,20.1421,20.028,20.1345,331900.0
2011-09-14 11:30:00,26.44,26.48,26.32,26.48,263400.0,20.1269,20.1574,20.0356,20.1574,263400.0
2011-09-14 12:00:00,26.49,26.53,26.4,26.47,235700.0,20.165,20.1954,20.0965,20.1498,235700.0
2011-09-14 12:30:00,26.48,26.57,26.46,26.48,224300.0,20.1574,20.2259,20.1421,20.1574,224300.0
2011-09-14 13:00:00,26.48,26.53,26.43,26.47,244000.0,20.1574,20.1954,20.1193,20.1498,244000.0
2011-09-14 13:30:00,26.47,26.59,26.45,26.49,312600.0,20.1498,20.2411,20.1345,20.165,312600.0
2011-09-14 14:00:00,26.49,26.7,26.49,26.57,458300.0,20.165,20.3248,20.165,20.2259,458300.0
2011-09-14 14:30:00,26.57,26.65,26.52,26.64,344400.0,20.2259,20.2868,20.1878,20.2792,344400.0
2011-09-14 15:00:00,26.64,26.85,26.64,26.83,426400.0,20.2792,20.439,20.2792,20.4238,426400.0
2011-09-14 15:30:00,26.82,26.88,26.56,26.57,929700.0,20.4162,20.4619,20.2183,20.2259,929700.0
2011-09-15 09:30:00,26.87,26.92,26.63,26.78,378500.0,20.4543,20.4923,20.2716,20.3857,378500.0
2011-09-15 10:00:00,26.79,26.98,26.66,26.69,291500.0,20.3934,20.538,20.2944,20.3172,291500.0
2011-09-15 10:30:00,26.7,26.7,26.5,26.52,242900.0,20.3248,20.3248,20.1726,20.1878,242900.0
2011-09-15 11:00:00,26.53,26.71,26.48,26.64,213100.0,20.1954,20.3325,20.1574,20.2792,213100.0
2011-09-15 11:30:00,26.65,26.72,26.56,26.59,282700.0,20.2868,20.3401,20.2183,20.2411,282700.0
2011-09-15 12:00:00,26.6,26.67,26.56,26.58,323100.0,20.2487,20.302,20.2183,20.2335,323100.0
2011-09-15 12:30:00,26.59,26.71,26.58,26.7,260900.0,20.2411,20.3325,20.2335,20.3248,260900.0
2011-09-15 13:00:00,26.7,26.72,26.65,26.65,257000.0,20.3248,20.3401,20.2868,20.2868,257000.0
2011-09-15 13:30:00,26.66,26.75,26.64,26.74,304100.0,20.2944,20.3629,20.2792,20.3553,304100.0
2011-09-15 14:00:00,26.75,26.86,26.74,26.78,299800.0,20.3629,20.4466,20.3553,20.3857,299800.0
2011-09-15 14:30:00,26.78,26.91,26.78,26.89,155100.0,20.3857,20.4847,20.3857,20.4695,155100.0
2011-09-15 15:00:00,26.9,26.95,26.8,26.8,280400.0,20.4771,20.5151,20.401,20.401,280400.0
2011-09-15 15:30:00,26.8,26.93,26.79,26.84,906300.0,20.401,20.4999,20.3934,20.4314,906300.0
2011-09-16 09:30:00,26.93,27.23,26.72,27.1,1144900.0,20.4999,20.7283,20.3401,20.6293,1144900.0
2011-09-16 10:00:00,27.1,27.21,26.95,26.96,300300.0,20.6293,20.7131,20.5151,20.5228,300300.0
2011-09-16 10:30:00,26.96,27.06,26.91,27.0,375300.0,20.5228,20.5989,20.4847,20.5532,375300.0
2011-09-16 11:00:00,27.02,27.05,26.92,26.94,520400.0,20.5684,20.5913,20.4923,20.5075,520400.0
2011-09-16 11:30:00,26.94,27.02,26.88,27.02,350200.0,20.5075,20.5684,20.4619,20.5684,350200.0
2011-09-16 12:00:00,27.02,27.06,26.98,27.02,364200.0,20.5684,20.5989,20.538,20.5684,364200.0
2011-09-16 12:30:00,27.02,27.02,26.98,26.99,178400.0,20.5684,20.5684,20.538,20.5456,178400.0
2011-09-16 13:00:00,26.99,27.01,26.96,26.97,163000.0,20.5456,20.5608,20.5228,20.5304,163000.0
2011-09-16 13:30:00,26.97,27.01,26.9,26.99,254400.0,20.5304,20.5608,20.4771,20.5456,254400.0
2011-09-16 14:00:00,26.99,27.04,26.98,26.99,162700.0,20.5456,20.5837,20.538,20.5456,162700.0
2011-09-16 14:30:00,26.99,27.03,26.98,27.03,142200.0,20.5456,20.576,20.538,20.576,142200.0
2011-09-16 15:00:00,27.02,27.03,26.97,26.97,217900.0,20.5684,20.576,20.5304,20.5304,217900.0
2011-09-16 15:30:00,26.98,27.12,26.97,27.06,684900.0,20.538,20.6446,20.5304,20.5989,684900.0
2011-09-19 09:30:00,26.76,26.88,26.63,26.63,296000.0,20.3705,20.4619,20.2716,20.2716,296000.0
2011-09-19 10:00:00,26.63,26.74,26.59,26.69,186700.0,20.2716,20.3553,20.2411,20.3172,186700.0
2011-09-19 10:30:00,26.69,26.72,26.62,26.65,218200.0,20.3172,20.3401,20.2639,20.2868,218200.0
2011-09-19 11:00:00,26.65,26.77,26.63,26.7,162800.0,20.2868,20.3781,20.2716,20.3248,162800.0
2011-09-19 11:30:00,26.7,26.92,26.66,26.81,135200.0,20.3248,20.4923,20.2944,20.4086,135200.0
2011-09-19 12:00:00,26.81,26.87,26.73,26.73,125200.0,20.4086,20.4543,20.3477,20.3477,125200.0
2011-09-19 12:30:00,26.72,26.73,26.64,26.69,142300.0,20.3401,20.3477,20.2792,20.3172,142300.0
2011-09-19 13:00:00,26.68,26.75,26.65,26.72,160800.0,20.3096,20.3629,20.2868,20.3401,160800.0
2011-09-19 13:30:00,26.73,26.74,26.67,26.72,128700.0,20.3477,20.3553,20.302,20.3401,128700.0
2011-09-19 14:00:00,26.73,26.74,26.65,26.68,299300.0,20.3477,20.3553,20.2868,20.3096,299300.0
2011-09-19 14:30:00,26.67,26.84,26.67,26.72,325100.0,20.302,20.4314,20.302,20.3401,325100.0
2011-09-19 15:00:00,26.72,27.02,26.69,27.02,489400.0,20.3401,20.5684,20.3172,20.5684,489400.0
2011-09-19 15:30:00,27.01,27.08,26.91,26.92,707600.0,20.5608,20.6141,20.4847,20.4923,707600.0
2011-09-20 09:30:00,27.11,27.16,26.96,27.01,255100.0,20.6369,20.675,20.5228,20.5608,255100.0
2011-09-20 10:00:00,27.01,27.12,26.96,27.08,229700.0,20.5608,20.6446,20.5228,20.6141,229700.0
2011-09-20 10:30:00,27.09,27.23,27.05,27.21,294600.0,20.6217,20.7283,20.5913,20.7131,294600.0
2011-09-20 11:00:00,27.21,27.28,27.2,27.28,209300.0,20.7131,20.7664,20.7055,20.7664,209300.0
2011-09-20 11:30:00,27.27,27.29,27.16,27.19,202000.0,20.7587,20.774,20.675,20.6978,202000.0
2011-09-20 12:00:00,27.19,27.19,27.09,27.12,105400.0,20.6978,20.6978,20.6217,20.6446,105400.0
2011-09-20 12:30:00,27.12,27.2,27.07,27.18,108400.0,20.6446,20.7055,20.6065,20.6902,108400.0
2011-09-20 13:00:00,27.17,27.2,27.14,27.19,157000.0,20.6826,20.7055,20.6598,20.6978,157000.0
2011-09-20 13:30:00,27.18,27.23,27.14,27.2,179500.0,20.6902,20.7283,20.6598,20.7055,179500.0
2011-09-20 14:00:00,27.19,27.25,27.13,27.17,170600.0,20.6978,20.7435,20.6522,20.6826,170600.0
2011-09-20 14:30:00,27.18,27.2,27.03,27.06,129700.0,20.6902,20.7055,20.576,20.5989,129700.0
2011-09-20 15:00:00,27.05,27.09,26.93,26.94,252500.0,20.5913,20.6217,20.4999,20.5075,252500.0
2011-09-20 15:30:00,26.93,27.02,26.87,26.9,521900.0,20.4999,20.5684,20.4543,20.4771,521900.0
2011-09-21 09:30:00,26.94,26.99,26.81,26.95,198000.0,20.5075,20.5456,20.4086,20.5151,198000.0
2011-09-21 10:00:00,26.96,27.02,26.85,26.92,77200.0,20.5228,20.5684,20.439,20.4923,77200.0
2011-09-21 10:30:00,26.93,26.94,26.65,26.7,232500.0,20.4999,20.5075,20.2868,20.3248,232500.0
2011-09-21 11:00:00,26.7,26.89,26.68,26.88,200300.0,20.3248,20.4695,20.3096,20.4619,200300.0
2011-09-21 11:30:00,26.89,27.06,26.88,27.03,129800.0,20.4695,20.5989,20.4619,20.576,129800.0
2011-09-21 12:00:00,27.02,27.09,26.98,27.01,177900.0,20.5684,20.6217,20.538,20.5608,177900.0
2011-09-21 12:30:00,27.0,27.1,26.92,26.97,157800.0,20.5532,20.6293,20.4923,20.5304,157800.0
2011-09-21 13:00:00,26.96,27.05,26.95,27.03,148800.0,20.5228,20.5913,20.5151,20.576,148800.0
2011-09-21 13:30:00,27.04,27.05,26.98,26.99,86800.0,20.5837,20.5913,20.538,20.5456,86800.0
2011-09-21 14:00:00,26.99,27.17,26.79,26.9,257500.0,20.5456,20.6826,20.3934,20.4771,257500.0
2011-09-21 14:30:00,26.89,26.95,26.64,26.73,358300.0,20.4695,20.5151,20.2792,20.3477,358300.0
2011-09-21 15:00:00,26.72,26.89,26.69,26.71,297100.0,20.3401,20.4695,20.3172,20.3325,297100.0
2011-09-21 15:30:00,26.71,26.74,26.28,26.28,1251400.0,20.3325,20.3553,20.0051,20.0051,1251400.0
2011-09-22 09:30:00,25.7,25.86,25.5,25.54,708900.0,19.5636,19.6854,19.4114,19.4418,708900.0
2011-09-22 10:00:00,25.55,25.8,25.53,25.63,646800.0,19.4494,19.6397,19.4342,19.5103,646800.0
2011-09-22 10:30:00,25.62,25.73,25.46,25.54,485400.0,19.5027,19.5864,19.3809,19.4418,485400.0
2011-09-22 11:00:00,25.54,25.59,25.36,25.42,240900.0,19.4418,19.4799,19.3048,19.3505,240900.0
2011-09-22 11:30:00,25.41,25.51,25.39,25.39,329400.0,19.3429,19.419,19.3276,19.3276,329400.0
2011-09-22 12:00:00,25.38,25.4,25.24,25.3,258500.0,19.32,19.3352,19.2134,19.2591,258500.0
2011-09-22 12:30:00,25.29,25.54,25.28,25.51,167200.0,19.2515,19.4418,19.2439,19.419,167200.0
2011-09-22 13:00:00,25.52,25.63,25.48,25.6,315600.0,19.4266,19.5103,19.3961,19.4875,315600.0
2011-09-22 13:30:00,25.6,25.66,25.42,25.42,307400.0,19.4875,19.5332,19.3505,19.3505,307400.0
2011-09-22 14:00:00,25.42,25.78,25.41,25.69,553400.0,19.3505,19.6245,19.3429,19.556,553400.0
2011-09-22 14:30:00,25.68,25.82,25.6,25.64,442900.0,19.5484,19.655,19.4875,19.5179,442900.0
2011-09-22 15:00:00,25.64,25.78,25.6,25.77,623500.0,19.5179,19.6245,19.4875,19.6169,623500.0
2011-09-22 15:30:00,25.77,26.22,25.76,26.05,1616800.0,19.6169,19.9595,19.6093,19.83,1616800.0
2011-09-23 09:30:00,25.9,25.98,25.77,25.82,662900.0,19.7159,19.7768,19.6169,19.655,662900.0
2011-09-23 10:00:00,25.83,25.84,25.63,25.72,460200.0,19.6626,19.6702,19.5103,19.5788,460200.0
2011-09-23 10:30:00,25.73,25.8,25.64,25.73,290900.0,19.5864,19.6397,19.5179,19.5864,290900.0
2011-09-23 11:00:00,25.73,25.8,25.49,25.51,500300.0,19.5864,19.6397,19.4038,19.419,500300.0
2011-09-23 11:30:00,25.52,25.52,25.35,25.52,368600.0,19.4266,19.4266,19.2972,19.4266,368600.0
2011-09-23 12:00:00,25.53,25.54,25.41,25.44,319800.0,19.4342,19.4418,19.3429,19.3657,319800.0
2011-09-23 12:30:00,25.44,25.63,25.42,25.45,516900.0,19.3657,19.5103,19.3505,19.3733,516900.0
2011-09-23 13:00:00,25.46,25.54,25.38,25.5,413500.0,19.3809,19.4418,19.32,19.4114,413500.0
2011-09-23 13:30:00,25.51,25.62,25.47,25.6,444800.0,19.419,19.5027,19.3885,19.4875,444800.0
2011-09-23 14:00:00,25.6,25.66,25.5,25.5,396900.0,19.4875,19.5332,19.4114,19.4114,396900.0
2011-09-23 14:30:00,25.5,25.59,25.47,25.5,361200.0,19.4114,19.4799,19.3885,19.4114,361200.0
2011-09-23 15:00:00,25.51,25.63,25.48,25.55,590800.0,19.419,19.5103,19.3961,19.4494,590800.0
2011-09-23 15:30:00,25.55,25.69,25.48,25.58,1083400.0,19.4494,19.556,19.3961,19.4723,1083400.0
2011-09-26 09:30:00,25.86,25.88,25.59,25.61,328900.0,19.6854,19.7006,19.4799,19.4951,328900.0
2011-09-26 10:00:00,25.61,25.69,25.44,25.55,285600.0,19.4951,19.556,19.3657,19.4494,285600.0
2011-09-26 10:30:00,25.55,25.77,25.37,25.66,284200.0,19.4494,19.6169,19.3124,19.5332,284200.0
2011-09-26 11:00:00,25.66,25.86,25.65,25.79,201300.0,19.5332,19.6854,19.5255,19.6321,201300.0
2011-09-26 11:30:00,25.79,25.9,25.69,25.88,216700.0,19.6321,19.7159,19.556,19.7006,216700.0
2011-09-26 12:00:00,25.88,25.88,25.69,25.76,158600.0,19.7006,19.7006,19.556,19.6093,158600.0
2011-09-26 12:30:00,25.76,25.77,25.63,25.7,142200.0,19.6093,19.6169,19.5103,19.5636,142200.0
2011-09-26 13:00:00,25.7,25.76,25.59,25.71,144000.0,19.5636,19.6093,19.4799,19.5712,144000.0
2011-09-26 13:30:00,25.71,25.8,25.64,25.77,158600.0,19.5712,19.6397,19.5179,19.6169,158600.0
2011-09-26 14:00:00,25.78,25.92,25.75,25.83,323500.0,19.6245,19.7311,19.6017,19.6626,323500.0
2011-09-26 14:30:00,25.83,26.0,25.82,25.96,213300.0,19.6626,19.792,19.655,19.7615,213300.0
2011-09-26 15:00:00,25.96,26.02,25.92,26.01,333600.0,19.7615,19.8072,19.7311,19.7996,333600.0
2011-09-26 15:30:00,26.01,26.07,25.94,26.05,698100.0,19.7996,19.8453,19.7463,19.83,698100.0
2011-09-27 09:30:00,26.39,26.51,26.16,26.43,489100.0,20.0889,20.1802,19.9138,20.1193,489100.0
2011-09-27 10:00:00,26.42,26.6,26.29,26.57,291400.0,20.1117,20.2487,20.0127,20.2259,291400.0
2011-09-27 10:30:00,26.57,26.79,26.53,26.78,186900.0,20.2259,20.3934,20.1954,20.3857,186900.0
2011-09-27 11:00:00,26.79,26.79,26.65,26.67,223400.0,20.3934,20.3934,20.2868,20.302,223400.0
2011-09-27 11:30:00,26.67,26.76,26.63,26.76,159600.0,20.302,20.3705,20.2716,20.3705,159600.0
2011-09-27 12:00:00,26.76,26.91,26.75,26.84,168000.0,20.3705,20.4847,20.3629,20.4314,168000.0
2011-09-27 12:30:00,26.84,26.86,26.77,26.85,124100.0,20.4314,20.4466,20.3781,20.439,124100.0
2011-09-27 13:00:00,26.85,26.92,26.81,26.9,167600.0,20.439,20.4923,20.4086,20.4771,167600.0
2011-09-27 13:30:00,26.9,27.05,26.85,27.02,140200.0,20.4771,20.5913,20.439,20.5684,140200.0
2011-09-27 14:00:00,27.02,27.11,27.02,27.05,150400.0,20.5684,20.6369,20.5684,20.5913,150400.0
2011-09-27 14:30:00,27.04,27.07,26.91,26.95,257600.0,20.5837,20.6065,20.4847,20.5151,257600.0
2011-09-27 15:00:00,26.95,26.96,26.69,26.76,431300.0,20.5151,20.5228,20.3172,20.3705,431300.0
2011-09-27 15:30:00,26.75,26.85,26.65,26.76,1324300.0,20.3629,20.439,20.2868,20.3705,1324300.0
2011-09-28 09:30:00,26.87,27.11,26.69,27.03,385600.0,20.4543,20.6369,20.3172,20.576,385600.0
2011-09-28 10:00:00,27.03,27.05,26.89,27.04,298400.0,20.576,20.5913,20.4695,20.5837,298400.0
2011-09-28 10:30:00,27.04,27.08,26.91,26.99,256200.0,20.5837,20.6141,20.4847,20.5456,256200.0
2011-09-28 11:00:00,26.99,27.02,26.89,26.95,219800.0,20.5456,20.5684,20.4695,20.5151,219800.0
2011-09-28 11:30:00,26.96,27.08,26.88,27.04,165800.0,20.5228,20.6141,20.4619,20.5837,165800.0
2011-09-28 12:00:00,27.04,27.08,26.92,26.98,336300.0,20.5837,20.6141,20.4923,20.538,336300.0
2011-09-28 12:30:00,26.98,26.98,26.74,26.86,268300.0,20.538,20.538,20.3553,20.4466,268300.0
2011-09-28 13:00:00,26.85,26.87,26.73,26.77,210200.0,20.439,20.4543,20.3477,20.3781,210200.0
2011-09-28 13:30:00,26.77,26.79,26.65,26.68,310500.0,20.3781,20.3934,20.2868,20.3096,310500.0
2011-09-28 14:00:00,26.67,26.7,26.61,26.65,261800.0,20.302,20.3248,20.2563,20.2868,261800.0
2011-09-28 14:30:00,26.65,26.71,26.6,26.67,233100.0,20.2868,20.3325,20.2487,20.302,233100.0
2011-09-28 15:00:00,26.66,26.78,26.64,26.67,390700.0,20.2944,20.3857,20.2792,20.302,390700.0
2011-09-28 15:30:00,26.67,26.68,26.32,26.35,1538200.0,20.302,20.3096,20.0356,20.0584,1538200.0
2011-09-29 09:30:00,26.72,26.83,26.64,26.65,307400.0,20.3401,20.4238,20.2792,20.2868,307400.0
2011-09-29 10:00:00,26.66,26.7,26.52,26.54,325100.0,20.2944,20.3248,20.1878,20.203,325100.0
2011-09-29 10:30:00,26.54,26.6,26.45,26.54,301100.0,20.203,20.2487,20.1345,20.203,301100.0
2011-09-29 11:00:00,26.54,26.59,26.47,26.56,278200.0,20.203,20.2411,20.1498,20.2183,278200.0
2011-09-29 11:30:00,26.57,26.69,26.55,26.61,179800.0,20.2259,20.3172,20.2107,20.2563,179800.0
2011-09-29 12:00:00,26.62,26.7,26.56,26.58,157400.0,20.2639,20.3248,20.2183,20.2335,157400.0
2011-09-29 12:30:00,26.58,26.68,26.47,26.58,249300.0,20.2335,20.3096,20.1498,20.2335,249300.0
2011-09-29 13:00:00,26.57,26.69,26.51,26.51,205800.0,20.2259,20.3172,20.1802,20.1802,205800.0
2011-09-29 13:30:00,26.52,26.54,26.26,26.35,437600.0,20.1878,20.203,19.9899,20.0584,437600.0
2011-09-29 14:00:00,26.35,26.37,26.0,26.24,427200.0,20.0584,20.0736,19.792,19.9747,427200.0
2011-09-29 14:30:00,26.25,26.32,26.17,26.31,301300.0,19.9823,20.0356,19.9214,20.028,301300.0
2011-09-29 15:00:00,26.32,26.35,26.16,26.29,454100.0,20.0356,20.0584,19.9138,20.0127,454100.0
2011-09-29 15:30:00,26.3,26.41,26.2,26.4,1453300.0,20.0203,20.1041,19.9442,20.0965,1453300.0
2011-09-30 09:30:00,25.97,26.32,25.97,26.08,380100.0,19.7691,20.0356,19.7691,19.8529,380100.0
2011-09-30 10:00:00,26.07,26.49,26.05,26.44,290000.0,19.8453,20.165,19.83,20.1269,290000.0
2011-09-30 10:30:00,26.44,26.5,26.26,26.34,221800.0,20.1269,20.1726,19.9899,20.0508,221800.0
2011-09-30 11:00:00,26.35,26.4,26.27,26.3,271000.0,20.0584,20.0965,19.9975,20.0203,271000.0
2011-09-30 11:30:00,26.32,26.45,26.3,26.39,174300.0,20.0356,20.1345,20.0203,20.0889,174300.0
2011-09-30 12:00:00,26.39,26.42,26.21,26.26,115100.0,20.0889,20.1117,19.9518,19.9899,115100.0
2011-09-30 12:30:00,26.25,26.26,26.14,26.2,152800.0,19.9823,19.9899,19.8986,19.9442,152800.0
2011-09-30 13:00:00,26.2,26.27,26.15,26.24,174400.0,19.9442,19.9975,19.9062,19.9747,174400.0
2011-09-30 13:30:00,26.24,26.31,26.21,26.21,138700.0,19.9747,20.028,19.9518,19.9518,138700.0
2011-09-30 14:00:00,26.22,26.26,25.94,25.98,239000.0,19.9595,19.9899,19.7463,19.7768,239000.0
2011-09-30 14:30:00,25.97,26.07,25.9,26.01,392500.0,19.7691,19.8453,19.7159,19.7996,392500.0
2011-09-30 15:00:00,26.0,26.13,25.96,26.0,377400.0,19.792,19.8909,19.7615,19.792,377400.0
2011-09-30 15:30:00,25.99,26.11,25.89,25.93,1011800.0,19.7844,19.8757,19.7082,19.7387,1011800.0
2011-10-03 09:30:00,26.01,26.01,25.6,25.83,465100.0,19.7996,19.7996,19.4875,19.6626,465100.0
2011-10-03 10:00:00,25.81,26.24,25.79,25.99,332900.0,19.6473,19.9747,19.6321,19.7844,332900.0
2011-10-03 10:30:00,25.99,26.0,25.75,25.81,214500.0,19.7844,19.792,19.6017,19.6473,214500.0
2011-10-03 11:00:00,25.8,26.01,25.72,25.92,186000.0,19.6397,19.7996,19.5788,19.7311,186000.0
2011-10-03 11:30:00,25.92,25.99,25.8,25.88,137700.0,19.7311,19.7844,19.6397,19.7006,137700.0
2011-10-03 12:00:00,25.89,25.91,25.66,25.67,100800.0,19.7082,19.7235,19.5332,19.5408,100800.0
2011-10-03 12:30:00,25.67,25.67,25.5,25.51,139100.0,19.5408,19.5408,19.4114,19.419,139100.0
2011-10-03 13:00:00,25.5,25.5,25.37,25.43,155300.0,19.4114,19.4114,19.3124,19.3581,155300.0
2011-10-03 13:30:00,25.44,25.46,25.21,25.29,356200.0,19.3657,19.3809,19.1906,19.2515,356200.0
2011-10-03 14:00:00,25.29,25.36,25.1,25.11,459400.0,19.2515,19.3048,19.1069,19.1145,459400.0
2011-10-03 14:30:00,25.11,25.18,25.07,25.16,367900.0,19.1145,19.1678,19.084,19.1525,367900.0
2011-10-03 15:00:00,25.15,25.25,25.13,25.22,544800.0,19.1449,19.2211,19.1297,19.1982,544800.0
2011-10-03 15:30:00,25.22,25.31,25.05,25.07,1140800.0,19.1982,19.2667,19.0688,19.084,1140800.0
2011-10-04 09:30:00,24.83,24.96,24.66,24.91,332600.0,18.9013,19.0003,18.7719,18.9622,332600.0
2011-10-04 10:00:00,24.91,25.3,24.77,25.1,371500.0,18.9622,19.2591,18.8557,19.1069,371500.0
2011-10-04 10:30:00,25.1,25.23,24.96,24.98,359100.0,19.1069,19.2058,19.0003,19.0155,359100.0
2011-10-04 11:00:00,24.98,25.12,24.92,24.92,336900.0,19.0155,19.1221,18.9699,18.9699,336900.0
2011-10-04 11:30:00,24.92,24.93,24.77,24.83,408200.0,18.9699,18.9775,18.8557,18.9013,408200.0
2011-10-04 12:00:00,24.84,25.0,24.84,24.87,323400.0,18.909,19.0307,18.909,18.9318,323400.0
2011-10-04 12:30:00,24.87,25.04,24.87,24.9,204500.0,18.9318,19.0612,18.9318,18.9546,204500.0
2011-10-04 13:00:00,24.9,24.99,24.82,24.94,228400.0,18.9546,19.0231,18.8937,18.9851,228400.0
2011-10-04 13:30:00,24.93,24.97,24.83,24.9,329000.0,18.9775,19.0079,18.9013,18.9546,329000.0
2011-10-04 14:00:00,24.9,24.99,24.72,24.84,230900.0,18.9546,19.0231,18.8176,18.909,230900.0
2011-10-04 14:30:00,24.84,24.99,24.71,24.78,315200.0,18.909,19.0231,18.81,18.8633,315200.0
2011-10-04 15:00:00,24.78,25.06,24.66,25.02,423600.0,18.8633,19.0764,18.7719,19.046,423600.0
2011-10-04 15:30:00,25.02,25.61,24.99,25.59,991600.0,19.046,19.4951,19.0231,19.4799,991600.0
2011-10-05 09:30:00,25.68,25.68,25.36,25.46,342300.0,19.5484,19.5484,19.3048,19.3809,342300.0
2011-10-05 10:00:00,25.46,25.83,25.45,25.71,298600.0,19.3809,19.6626,19.3733,19.5712,298600.0
2011-10-05 10:30:00,25.7,25.91,25.69,25.89,244100.0,19.5636,19.7235,19.556,19.7082,244100.0
2011-10-05 11:00:00,25.89,25.94,25.78,25.88,186200.0,19.7082,19.7463,19.6245,19.7006,186200.0
2011-10-05 11:30:00,25.88,26.01,25.87,25.97,145000.0,19.7006,19.7996,19.693,19.7691,145000.0
2011-10-05 12:00:00,25.97,26.0,25.73,25.74,174200.0,19.7691,19.792,19.5864,19.5941,174200.0
2011-10-05 12:30:00,25.75,25.91,25.74,25.91,263000.0,19.6017,19.7235,19.5941,19.7235,263000.0
2011-10-05 13:00:00,25.91,26.05,25.88,26.03,152000.0,19.7235,19.83,19.7006,19.8148,152000.0
2011-10-05 13:30:00,26.03,26.2,25.98,26.19,136900.0,19.8148,19.9442,19.7768,19.9366,136900.0
2011-10-05 14:00:00,26.19,26.21,26.09,26.18,201000.0,19.9366,19.9518,19.8605,19.929,201000.0
2011-10-05 14:30:00,26.18,26.25,26.04,26.19,254100.0,19.929,19.9823,19.8224,19.9366,254100.0
2011-10-05 15:00:00,26.2,26.23,26.09,26.17,354100.0,19.9442,19.9671,19.8605,19.9214,354100.0
2011-10-05 15:30:00,26.18,26.43,26.18,26.32,840100.0,19.929,20.1193,19.929,20.0356,840100.0
2011-10-06 09:30:00,26.38,26.53,26.08,26.15,431200.0,20.0812,20.1954,19.8529,19.9062,431200.0
2011-10-06 10:00:00,26.15,26.35,26.08,26.35,254500.0,19.9062,20.0584,19.8529,20.0584,254500.0
2011-10-06 10:30:00,26.35,26.67,26.35,26.54,292900.0,20.0584,20.302,20.0584,20.203,292900.0
2011-10-06 11:00:00,26.54,26.62,26.4,26.46,223900.0,20.203,20.2639,20.0965,20.1421,223900.0
2011-10-06 11:30:00,26.47,26.57,26.4,26.46,221700.0,20.1498,20.2259,20.0965,20.1421,221700.0
2011-10-06 12:00:00,26.47,26.48,26.33,26.34,242900.0,20.1498,20.1574,20.0432,20.0508,242900.0
2011-10-06 12:30:00,26.35,26.37,26.28,26.29,163400.0,20.0584,20.0736,20.0051,20.0127,163400.0
2011-10-06 13:00:00,26.28,26.37,26.15,26.2,186800.0,20.0051,20.0736,19.9062,19.9442,186800.0
2011-10-06 13:30:00,26.2,26.32,26.17,26.3,181800.0,19.9442,20.0356,19.9214,20.0203,181800.0
2011-10-06 14:00:00,26.3,26.46,26.27,26.44,166000.0,20.0203,20.1421,19.9975,20.1269,166000.0
2011-10-06 14:30:00,26.44,26.45,26.33,26.4,172900.0,20.1269,20.1345,20.0432,20.0965,172900.0
2011-10-06 15:00:00,26.41,26.45,26.3,26.37,300700.0,20.1041,20.1345,20.0203,20.0736,300700.0
2011-10-06 15:30:00,26.36,26.58,26.34,26.58,569700.0,20.066,20.2335,20.0508,20.2335,569700.0
2011-10-07 09:30:00,26.63,26.69,26.47,26.61,322000.0,20.2716,20.3172,20.1498,20.2563,322000.0
2011-10-07 10:00:00,26.61,26.8,26.52,26.76,270800.0,20.2563,20.401,20.1878,20.3705,270800.0
2011-10-07 10:30:00,26.77,26.85,26.6,26.61,212000.0,20.3781,20.439,20.2487,20.2563,212000.0
2011-10-07 11:00:00,26.61,26.7,26.49,26.67,165200.0,20.2563,20.3248,20.165,20.302,165200.0
2011-10-07 11:30:00,26.67,26.74,26.6,26.73,168300.0,20.302,20.3553,20.2487,20.3477,168300.0
2011-10-07 12:00:00,26.73,26.83,26.58,26.69,405700.0,20.3477,20.4238,20.2335,20.3172,405700.0
2011-10-07 12:30:00,26.69,26.74,26.62,26.64,216500.0,20.3172,20.3553,20.2639,20.2792,216500.0
2011-10-07 13:00:00,26.63,26.78,26.6,26.74,182300.0,20.2716,20.3857,20.2487,20.3553,182300.0
2011-10-07 13:30:00,26.74,26.8,26.69,26.78,111900.0,20.3553,20.401,20.3172,20.3857,111900.0
2011-10-07 14:00:00,26.78,26.87,26.68,26.76,196800.0,20.3857,20.4543,20.3096,20.3705,196800.0
2011-10-07 14:30:00,26.76,26.84,26.7,26.81,196100.0,20.3705,20.4314,20.3248,20.4086,196100.0
2011-10-07 15:00:00,26.81,27.06,26.76,27.06,297700.0,20.4086,20.5989,20.3705,20.5989,297700.0
2011-10-07 15:30:00,27.05,27.08,26.69,26.74,687400.0,20.5913,20.6141,20.3172,20.3553,687400.0
2011-10-10 09:30:00,27.03,27.44,27.02,27.36,376700.0,20.576,20.8882,20.5684,20.8273,376700.0
2011-10-10 10:00:00,27.36,27.61,27.33,27.55,341400.0,20.8273,21.0176,20.8044,20.9719,341400.0
2011-10-10 10:30:00,27.55,27.64,27.51,27.58,210200.0,20.9719,21.0404,20.9414,20.9947,210200.0
2011-10-10 11:00:00,27.59,27.63,27.57,27.62,151500.0,21.0023,21.0328,20.9871,21.0252,151500.0
2011-10-10 11:30:00,27.63,27.67,27.62,27.64,127300.0,21.0328,21.0632,21.0252,21.0404,127300.0
2011-10-10 12:00:00,27.64,27.64,27.54,27.62,180300.0,21.0404,21.0404,20.9643,21.0252,180300.0
2011-10-10 12:30:00,27.62,27.64,27.6,27.63,97400.0,21.0252,21.0404,21.0099,21.0328,97400.0
2011-10-10 13:00:00,27.63,27.73,27.6,27.69,135100.0,21.0328,21.1089,21.0099,21.0785,135100.0
2011-10-10 13:30:00,27.69,27.86,27.69,27.85,243300.0,21.0785,21.2079,21.0785,21.2003,243300.0
2011-10-10 14:00:00,27.85,27.85,27.7,27.71,148800.0,21.2003,21.2003,21.0861,21.0937,148800.0
2011-10-10 14:30:00,27.71,27.73,27.61,27.61,172700.0,21.0937,21.1089,21.0176,21.0176,172700.0
2011-10-10 15:00:00,27.62,27.63,27.47,27.53,340100.0,21.0252,21.0328,20.911,20.9567,340100.0
2011-10-10 15:30:00,27.51,27.77,27.46,27.77,977200.0,20.9414,21.1394,20.9034,21.1394,977200.0
2011-10-11 09:30:00,27.51,27.77,27.36,27.41,446800.0,20.9414,21.1394,20.8273,20.8653,446800.0
2011-10-11 10:00:00,27.41,27.55,27.32,27.53,331700.0,20.8653,20.9719,20.7968,20.9567,331700.0
2011-10-11 10:30:00,27.53,27.61,27.48,27.48,241100.0,20.9567,21.0176,20.9186,20.9186,241100.0
2011-10-11 11:00:00,27.48,27.57,27.45,27.52,274700.0,20.9186,20.9871,20.8958,20.949,274700.0
2011-10-11 11:30:00,27.53,27.59,27.47,27.48,229700.0,20.9567,21.0023,20.911,20.9186,229700.0
2011-10-11 12:00:00,27.48,27.53,27.42,27.46,174500.0,20.9186,20.9567,20.8729,20.9034,174500.0
2011-10-11 12:30:00,27.46,27.5,27.38,27.5,196400.0,20.9034,20.9338,20.8425,20.9338,196400.0
2011-10-11 13:00:00,27.5,27.61,27.42,27.61,321500.0,20.9338,21.0176,20.8729,21.0176,321500.0
2011-10-11 13:30:00,27.61,27.8,27.58,27.8,255400.0,21.0176,21.1622,20.9947,21.1622,255400.0
2011-10-11 14:00:00,27.8,27.85,27.77,27.78,300200.0,21.1622,21.2003,21.1394,21.147,300200.0
2011-10-11 14:30:00,27.79,27.81,27.66,27.79,296700.0,21.1546,21.1698,21.0556,21.1546,296700.0
2011-10-11 15:00:00,27.79,27.83,27.59,27.59,370200.0,21.1546,21.185,21.0023,21.0023,370200.0
2011-10-11 15:30:00,27.6,27.74,27.59,27.72,669400.0,21.0099,21.1165,21.0023,21.1013,669400.0
2011-10-12 09:30:00,27.85,27.93,27.53,27.89,489300.0,21.2003,21.2612,20.9567,21.2307,489300.0
2011-10-12 10:00:00,27.9,27.96,27.8,27.93,300700.0,21.2383,21.284,21.1622,21.2612,300700.0
2011-10-12 10:30:00,27.94,27.98,27.78,27.79,242400.0,21.2688,21.2992,21.147,21.1546,242400.0
2011-10-12 11:00:00,27.8,27.84,27.75,27.79,185400.0,21.1622,21.1926,21.1241,21.1546,185400.0
2011-10-12 11:30:00,27.79,27.91,27.78,27.88,122800.0,21.1546,21.2459,21.147,21.2231,122800.0
2011-10-12 12:00:00,27.88,27.95,27.83,27.84,137200.0,21.2231,21.2764,21.185,21.1926,137200.0
2011-10-12 12:30:00,27.84,27.85,27.78,27.78,287200.0,21.1926,21.2003,21.147,21.147,287200.0
2011-10-12 13:00:00,27.79,27.85,27.76,27.81,176200.0,21.1546,21.2003,21.1317,21.1698,176200.0
2011-10-12 13:30:00,27.81,27.85,27.72,27.76,193800.0,21.1698,21.2003,21.1013,21.1317,193800.0
2011-10-12 14:00:00,27.76,27.92,27.71,27.92,654000.0,21.1317,21.2535,21.0937,21.2535,654000.0
2011-10-12 14:30:00,27.92,27.99,27.89,27.96,369700.0,21.2535,21.3068,21.2307,21.284,369700.0
2011-10-12 15:00:00,27.96,28.06,27.86,28.05,743600.0,21.284,21.3601,21.2079,21.3525,743600.0
2011-10-12 15:30:00,28.04,28.17,27.93,28.03,1566600.0,21.3449,21.4438,21.2612,21.3373,1566600.0
2011-10-13 09:30:00,27.99,28.07,27.91,27.97,389500.0,21.3068,21.3677,21.2459,21.2916,389500.0
2011-10-13 10:00:00,27.97,28.07,27.89,28.05,345200.0,21.2916,21.3677,21.2307,21.3525,345200.0
2011-10-13 10:30:00,28.04,28.08,27.83,27.86,389400.0,21.3449,21.3753,21.185,21.2079,389400.0
2011-10-13 11:00:00,27.86,27.92,27.54,27.65,347800.0,21.2079,21.2535,20.9643,21.048,347800.0
2011-10-13 11:30:00,27.65,27.82,27.58,27.81,320000.0,21.048,21.1774,20.9947,21.1698,320000.0
2011-10-13 12:00:00,27.81,27.88,27.77,27.77,241800.0,21.1698,21.2231,21.1394,21.1394,241800.0
2011-10-13 12:30:00,27.77,27.88,27.75,27.86,259800.0,21.1394,21.2231,21.1241,21.2079,259800.0
2011-10-13 13:00:00,27.87,27.96,27.81,27.93,247300.0,21.2155,21.284,21.1698,21.2612,247300.0
2011-10-13 13:30:00,27.93,28.02,27.83,27.85,461200.0,21.2612,21.3297,21.185,21.2003,461200.0
2011-10-13 14:00:00,27.85,27.85,27.7,27.76,298200.0,21.2003,21.2003,21.0861,21.1317,298200.0
2011-10-13 14:30:00,27.76,27.84,27.69,27.79,267400.0,21.1317,21.1926,21.0785,21.1546,267400.0
2011-10-13 15:00:00,27.79,27.87,27.73,27.73,408200.0,21.1546,21.2155,21.1089,21.1089,408200.0
2011-10-13 15:30:00,27.74,27.83,27.67,27.76,819500.0,21.1165,21.185,21.0632,21.1317,819500.0
2011-10-14 09:30:00,27.02,27.17,26.28,27.17,2590500.0,20.5684,20.6826,20.0051,20.6826,2590500.0
2011-10-14 10:00:00,27.17,27.59,27.1,27.22,1897100.0,20.6826,21.0023,20.6293,20.7207,1897100.0
2011-10-14 10:30:00,27.22,27.45,27.01,27.16,814500.0,20.7207,20.8958,20.5608,20.675,814500.0
2011-10-14 11:00:00,27.15,27.37,27.1,27.34,480600.0,20.6674,20.8349,20.6293,20.812,480600.0
2011-10-14 11:30:00,27.34,27.52,27.34,27.38,285900.0,20.812,20.949,20.812,20.8425,285900.0
2011-10-14 12:00:00,27.38,27.41,27.32,27.34,296200.0,20.8425,20.8653,20.7968,20.812,296200.0
2011-10-14 12:30:00,27.35,27.51,27.35,27.38,257700.0,20.8196,20.9414,20.8196,20.8425,257700.0
2011-10-14 13:00:00,27.39,27.42,27.31,27.41,214900.0,20.8501,20.8729,20.7892,20.8653,214900.0
2011-10-14 13:30:00,27.42,27.6,27.38,27.59,248700.0,20.8729,21.0099,20.8425,21.0023,248700.0
2011-10-14 14:00:00,27.59,27.68,27.49,27.66,284400.0,21.0023,21.0708,20.9262,21.0556,284400.0
2011-10-14 14:30:00,27.67,27.69,27.54,27.66,269900.0,21.0632,21.0785,20.9643,21.0556,269900.0
2011-10-14 15:00:00,27.66,27.67,27.31,27.37,762700.0,21.0556,21.0632,20.7892,20.8349,762700.0
2011-10-14 15:30:00,27.38,27.51,27.31,27.51,1005900.0,20.8425,20.9414,20.7892,20.9414,1005900.0
2011-10-17 09:30:00,27.34,27.59,27.28,27.28,461300.0,20.812,21.0023,20.7664,20.7664,461300.0
2011-10-17 10:00:00,27.27,27.38,27.18,27.2,285800.0,20.7587,20.8425,20.6902,20.7055,285800.0
2011-10-17 10:30:00,27.2,27.39,27.18,27.3,243400.0,20.7055,20.8501,20.6902,20.7816,243400.0
2011-10-17 11:00:00,27.3,27.5,27.29,27.49,150600.0,20.7816,20.9338,20.774,20.9262,150600.0
2011-10-17 11:30:00,27.5,27.5,27.36,27.39,132600.0,20.9338,20.9338,20.8273,20.8501,132600.0
2011-10-17 12:00:00,27.39,27.42,27.34,27.4,108600.0,20.8501,20.8729,20.812,20.8577,108600.0
2011-10-17 12:30:00,27.4,27.4,27.32,27.35,157300.0,20.8577,20.8577,20.7968,20.8196,157300.0
2011-10-17 13:00:00,27.35,27.46,27.34,27.41,156900.0,20.8196,20.9034,20.812,20.8653,156900.0
2011-10-17 13:30:00,27.42,27.46,27.36,27.39,186900.0,20.8729,20.9034,20.8273,20.8501,186900.0
2011-10-17 14:00:00,27.39,27.39,27.2,27.23,157500.0,20.8501,20.8501,20.7055,20.7283,157500.0
2011-10-17 14:30:00,27.23,27.26,27.15,27.25,157300.0,20.7283,20.7511,20.6674,20.7435,157300.0
2011-10-17 15:00:00,27.26,27.33,27.21,27.25,174800.0,20.7511,20.8044,20.7131,20.7435,174800.0
2011-10-17 15:30:00,27.25,27.28,27.11,27.19,660200.0,20.7435,20.7664,20.6369,20.6978,660200.0
2011-10-18 09:30:00,27.22,27.24,26.55,26.6,492700.0,20.7207,20.7359,20.2107,20.2487,492700.0
2011-10-18 10:00:00,26.6,26.76,26.5,26.76,334800.0,20.2487,20.3705,20.1726,20.3705,334800.0
2011-10-18 10:30:00,26.76,26.85,26.69,26.84,217400.0,20.3705,20.439,20.3172,20.4314,217400.0
2011-10-18 11:00:00,26.84,26.96,26.8,26.85,306300.0,20.4314,20.5228,20.401,20.439,306300.0
2011-10-18 11:30:00,26.85,27.12,26.85,27.1,337400.0,20.439,20.6446,20.439,20.6293,337400.0
2011-10-18 12:00:00,27.1,27.1,26.99,27.01,112000.0,20.6293,20.6293,20.5456,20.5608,112000.0
2011-10-18 12:30:00,27.01,27.09,26.99,27.07,126700.0,20.5608,20.6217,20.5456,20.6065,126700.0
2011-10-18 13:00:00,27.07,27.13,27.06,27.12,163800.0,20.6065,20.6522,20.5989,20.6446,163800.0
2011-10-18 13:30:00,27.11,27.19,27.09,27.16,137500.0,20.6369,20.6978,20.6217,20.675,137500.0
2011-10-18 14:00:00,27.16,27.25,27.15,27.21,233300.0,20.675,20.7435,20.6674,20.7131,233300.0
2011-10-18 14:30:00,27.21,27.23,27.14,27.21,200800.0,20.7131,20.7283,20.6598,20.7131,200800.0
2011-10-18 15:00:00,27.21,27.47,27.21,27.28,550300.0,20.7131,20.911,20.7131,20.7664,550300.0
2011-10-18 15:30:00,27.28,27.39,27.2,27.28,977500.0,20.7664,20.8501,20.7055,20.7664,977500.0
2011-10-19 09:30:00,27.37,27.47,27.29,27.47,236200.0,20.8349,20.911,20.774,20.911,236200.0
2011-10-19 10:00:00,27.47,27.53,27.39,27.43,176400.0,20.911,20.9567,20.8501,20.8805,176400.0
2011-10-19 10:30:00,27.43,27.45,27.33,27.38,127700.0,20.8805,20.8958,20.8044,20.8425,127700.0
2011-10-19 11:00:00,27.37,27.4,27.27,27.34,110000.0,20.8349,20.8577,20.7587,20.812,110000.0
2011-10-19 11:30:00,27.33,27.39,27.25,27.26,116200.0,20.8044,20.8501,20.7435,20.7511,116200.0
2011-10-19 12:00:00,27.26,27.33,27.26,27.32,85400.0,20.7511,20.8044,20.7511,20.7968,85400.0
2011-10-19 12:30:00,27.32,27.43,27.27,27.4,118100.0,20.7968,20.8805,20.7587,20.8577,118100.0
2011-10-19 13:00:00,27.4,27.45,27.38,27.39,130500.0,20.8577,20.8958,20.8425,20.8501,130500.0
2011-10-19 13:30:00,27.39,27.41,27.28,27.32,136000.0,20.8501,20.8653,20.7664,20.7968,136000.0
2011-10-19 14:00:00,27.32,27.34,27.11,27.12,173300.0,20.7968,20.812,20.6369,20.6446,173300.0
2011-10-19 14:30:00,27.11,27.29,27.07,27.18,222600.0,20.6369,20.774,20.6065,20.6902,222600.0
2011-10-19 15:00:00,27.18,27.26,27.12,27.18,256500.0,20.6902,20.7511,20.6446,20.6902,256500.0
2011-10-19 15:30:00,27.19,27.27,27.14,27.23,502100.0,20.6978,20.7587,20.6598,20.7283,502100.0
2011-10-20 09:30:00,27.22,27.3,27.02,27.04,394300.0,20.7207,20.7816,20.5684,20.5837,394300.0
2011-10-20 10:00:00,27.05,27.3,27.05,27.15,301300.0,20.5913,20.7816,20.5913,20.6674,301300.0
2011-10-20 10:30:00,27.16,27.25,27.09,27.09,172000.0,20.675,20.7435,20.6217,20.6217,172000.0
2011-10-20 11:00:00,27.09,27.2,26.99,27.2,203600.0,20.6217,20.7055,20.5456,20.7055,203600.0
2011-10-20 11:30:00,27.19,27.28,27.1,27.14,141300.0,20.6978,20.7664,20.6293,20.6598,141300.0
2011-10-20 12:00:00,27.14,27.15,26.96,27.06,139200.0,20.6598,20.6674,20.5228,20.5989,139200.0
2011-10-20 12:30:00,27.06,27.2,27.06,27.18,131000.0,20.5989,20.7055,20.5989,20.6902,131000.0
2011-10-20 13:00:00,27.18,27.39,27.11,27.3,238600.0,20.6902,20.8501,20.6369,20.7816,238600.0
2011-10-20 13:30:00,27.31,27.31,27.18,27.21,220400.0,20.7892,20.7892,20.6902,20.7131,220400.0
2011-10-20 14:00:00,27.2,27.28,27.12,27.23,167800.0,20.7055,20.7664,20.6446,20.7283,167800.0
2011-10-20 14:30:00,27.22,27.47,27.18,27.42,241000.0,20.7207,20.911,20.6902,20.8729,241000.0
2011-10-20 15:00:00,27.41,27.42,27.16,27.19,277600.0,20.8653,20.8729,20.675,20.6978,277600.0
2011-10-20 15:30:00,27.18,27.33,27.16,27.26,335000.0,20.6902,20.8044,20.675,20.7511,335000.0
2011-10-21 09:30:00,27.58,27.6,27.39,27.5,684400.0,20.9947,21.0099,20.8501,20.9338,684400.0
2011-10-21 10:00:00,27.5,27.68,27.48,27.62,218300.0,20.9338,21.0708,20.9186,21.0252,218300.0
2011-10-21 10:30:00,27.62,27.64,27.5,27.52,254300.0,21.0252,21.0404,20.9338,20.949,254300.0
2011-10-21 11:00:00,27.52,27.54,27.49,27.54,161300.0,20.949,20.9643,20.9262,20.9643,161300.0
2011-10-21 11:30:00,27.54,27.59,27.52,27.53,161000.0,20.9643,21.0023,20.949,20.9567,161000.0
2011-10-21 12:00:00,27.53,27.56,27.52,27.55,112900.0,20.9567,20.9795,20.949,20.9719,112900.0
2011-10-21 12:30:00,27.55,27.56,27.51,27.55,130000.0,20.9719,20.9795,20.9414,20.9719,130000.0
2011-10-21 13:00:00,27.54,27.54,27.43,27.47,204300.0,20.9643,20.9643,20.8805,20.911,204300.0
2011-10-21 13:30:00,27.48,27.54,27.42,27.51,229900.0,20.9186,20.9643,20.8729,20.9414,229900.0
2011-10-21 14:00:00,27.52,27.61,27.49,27.55,252500.0,20.949,21.0176,20.9262,20.9719,252500.0
2011-10-21 14:30:00,27.56,27.61,27.5,27.57,232500.0,20.9795,21.0176,20.9338,20.9871,232500.0
2011-10-21 15:00:00,27.58,27.64,27.56,27.59,289600.0,20.9947,21.0404,20.9795,21.0023,289600.0
2011-10-21 15:30:00,27.59,27.71,27.53,27.71,644900.0,21.0023,21.0937,20.9567,21.0937,644900.0
2011-10-24 09:30:00,27.45,28.19,27.45,28.13,480800.0,20.8958,21.4591,20.8958,21.4134,480800.0
2011-10-24 10:00:00,28.13,28.21,28.05,28.06,371600.0,21.4134,21.4743,21.3525,21.3601,371600.0
2011-10-24 10:30:00,28.06,28.22,28.04,28.14,197600.0,21.3601,21.4819,21.3449,21.421,197600.0
2011-10-24 11:00:00,28.13,28.27,28.12,28.25,139600.0,21.4134,21.52,21.4058,21.5047,139600.0
2011-10-24 11:30:00,28.24,28.27,28.2,28.26,137600.0,21.4971,21.52,21.4667,21.5124,137600.0
2011-10-24 12:00:00,28.25,28.35,28.2,28.35,348400.0,21.5047,21.5809,21.4667,21.5809,348400.0
2011-10-24 12:30:00,28.35,28.41,28.28,28.4,275700.0,21.5809,21.6265,21.5276,21.6189,275700.0
2011-10-24 13:00:00,28.4,28.45,28.37,28.41,163400.0,21.6189,21.657,21.5961,21.6265,163400.0
2011-10-24 13:30:00,28.41,28.46,28.36,28.36,225300.0,21.6265,21.6646,21.5885,21.5885,225300.0
2011-10-24 14:00:00,28.37,28.4,28.25,28.27,188300.0,21.5961,21.6189,21.5047,21.52,188300.0
2011-10-24 14:30:00,28.27,28.27,28.2,28.25,223000.0,21.52,21.52,21.4667,21.5047,223000.0
2011-10-24 15:00:00,28.25,28.28,28.22,28.23,231600.0,21.5047,21.5276,21.4819,21.4895,231600.0
2011-10-24 15:30:00,28.22,28.33,28.17,28.24,719600.0,21.4819,21.5656,21.4438,21.4971,719600.0
2011-10-25 09:30:00,28.0,28.0,27.77,27.84,481600.0,21.3144,21.3144,21.1394,21.1926,481600.0
2011-10-25 10:00:00,27.85,27.96,27.75,27.92,236200.0,21.2003,21.284,21.1241,21.2535,236200.0
2011-10-25 10:30:00,27.91,28.0,27.87,27.88,311000.0,21.2459,21.3144,21.2155,21.2231,311000.0
2011-10-25 11:00:00,27.88,27.94,27.82,27.92,192100.0,21.2231,21.2688,21.1774,21.2535,192100.0
2011-10-25 11:30:00,27.92,28.09,27.89,28.08,275800.0,21.2535,21.383,21.2307,21.3753,275800.0
2011-10-25 12:00:00,28.09,28.15,28.02,28.13,180700.0,21.383,21.4286,21.3297,21.4134,180700.0
2011-10-25 12:30:00,28.13,28.14,28.02,28.03,95500.0,21.4134,21.421,21.3297,21.3373,95500.0
2011-10-25 13:00:00,28.02,28.08,27.96,27.98,180700.0,21.3297,21.3753,21.284,21.2992,180700.0
2011-10-25 13:30:00,27.97,28.04,27.93,28.01,201500.0,21.2916,21.3449,21.2612,21.3221,201500.0
2011-10-25 14:00:00,28.01,28.01,27.87,27.95,164500.0,21.3221,21.3221,21.2155,21.2764,164500.0
2011-10-25 14:30:00,27.95,28.05,27.91,28.04,189300.0,21.2764,21.3525,21.2459,21.3449,189300.0
2011-10-25 15:00:00,28.04,28.08,27.92,27.96,243900.0,21.3449,21.3753,21.2535,21.284,243900.0
2011-10-25 15:30:00,27.97,28.04,27.88,27.93,664800.0,21.2916,21.3449,21.2231,21.2612,664800.0
2011-10-26 09:30:00,28.22,28.26,28.1,28.19,422000.0,21.4819,21.5124,21.3906,21.4591,422000.0
2011-10-26 10:00:00,28.22,28.29,28.06,28.29,354200.0,21.4819,21.5352,21.3601,21.5352,354200.0
2011-10-26 10:30:00,28.29,28.3,28.0,28.15,351800.0,21.5352,21.5428,21.3144,21.4286,351800.0
2011-10-26 11:00:00,28.15,28.21,28.06,28.16,211100.0,21.4286,21.4743,21.3601,21.4362,211100.0
2011-10-26 11:30:00,28.16,28.25,28.16,28.22,193000.0,21.4362,21.5047,21.4362,21.4819,193000.0
2011-10-26 12:00:00,28.21,28.25,28.18,28.23,173900.0,21.4743,21.5047,21.4515,21.4895,173900.0
2011-10-26 12:30:00,28.23,28.26,28.08,28.1,254700.0,21.4895,21.5124,21.3753,21.3906,254700.0
2011-10-26 13:00:00,28.1,28.23,28.07,28.22,157100.0,21.3906,21.4895,21.3677,21.4819,157100.0
2011-10-26 13:30:00,28.23,28.42,28.23,28.35,349100.0,21.4895,21.6342,21.4895,21.5809,349100.0
2011-10-26 14:00:00,28.36,28.48,28.35,28.4,260100.0,21.5885,21.6798,21.5809,21.6189,260100.0
2011-10-26 14:30:00,28.4,28.5,28.36,28.39,288000.0,21.6189,21.6951,21.5885,21.6113,288000.0
2011-10-26 15:00:00,28.4,28.48,28.36,28.47,332900.0,21.6189,21.6798,21.5885,21.6722,332900.0
2011-10-26 15:30:00,28.47,28.6,28.4,28.46,888500.0,21.6722,21.7712,21.6189,21.6646,888500.0
2011-10-27 09:30:00,28.88,28.98,28.66,28.85,378900.0,21.9843,22.0604,21.8169,21.9615,378900.0
2011-10-27 10:00:00,28.85,28.9,28.79,28.81,192100.0,21.9615,21.9995,21.9158,21.931,192100.0
2011-10-27 10:30:00,28.81,28.96,28.77,28.94,170700.0,21.931,22.0452,21.9006,22.03,170700.0
2011-10-27 11:00:00,28.95,28.99,28.92,28.93,129200.0,22.0376,22.0681,22.0148,22.0224,129200.0
2011-10-27 11:30:00,28.94,29.06,28.9,29.06,334600.0,22.03,22.1213,21.9995,22.1213,334600.0
2011-10-27 12:00:00,29.06,29.21,29.06,29.19,325900.0,22.1213,22.2355,22.1213,22.2203,325900.0
2011-10-27 12:30:00,29.18,29.29,29.18,29.21,194900.0,22.2127,22.2964,22.2127,22.2355,194900.0
2011-10-27 13:00:00,29.21,29.33,29.2,29.32,217300.0,22.2355,22.3269,22.2279,22.3193,217300.0
2011-10-27 13:30:00,29.33,29.38,29.3,29.35,166900.0,22.3269,22.3649,22.304,22.3421,166900.0
2011-10-27 14:00:00,29.35,29.38,29.18,29.26,344600.0,22.3421,22.3649,22.2127,22.2736,344600.0
2011-10-27 14:30:00,29.26,29.34,29.22,29.3,368000.0,22.2736,22.3345,22.2431,22.304,368000.0
2011-10-27 15:00:00,29.3,29.4,29.3,29.33,289000.0,22.304,22.3802,22.304,22.3269,289000.0
2011-10-27 15:30:00,29.32,29.35,29.07,29.19,790400.0,22.3193,22.3421,22.129,22.2203,790400.0
2011-10-28 09:30:00,29.16,29.16,28.87,29.03,378700.0,22.1975,22.1975,21.9767,22.0985,378700.0
2011-10-28 10:00:00,29.04,29.04,28.89,28.92,232400.0,22.1061,22.1061,21.9919,22.0148,232400.0
2011-10-28 10:30:00,28.91,29.01,28.85,28.88,133600.0,22.0072,22.0833,21.9615,21.9843,133600.0
2011-10-28 11:00:00,28.88,28.95,28.81,28.86,96800.0,21.9843,22.0376,21.931,21.9691,96800.0
2011-10-28 11:30:00,28.86,28.92,28.64,28.64,138700.0,21.9691,22.0148,21.8016,21.8016,138700.0
2011-10-28 12:00:00,28.64,28.71,28.59,28.61,127200.0,21.8016,21.8549,21.7636,21.7788,127200.0
2011-10-28 12:30:00,28.61,28.67,28.55,28.67,157200.0,21.7788,21.8245,21.7331,21.8245,157200.0
2011-10-28 13:00:00,28.67,28.73,28.61,28.68,84900.0,21.8245,21.8701,21.7788,21.8321,84900.0
2011-10-28 13:30:00,28.68,28.75,28.66,28.73,188000.0,21.8321,21.8854,21.8169,21.8701,188000.0
2011-10-28 14:00:00,28.73,28.75,28.65,28.7,91100.0,21.8701,21.8854,21.8092,21.8473,91100.0
2011-10-28 14:30:00,28.69,28.73,28.67,28.69,94800.0,21.8397,21.8701,21.8245,21.8397,94800.0
2011-10-28 15:00:00,28.69,28.8,28.69,28.76,167700.0,21.8397,21.9234,21.8397,21.893,167700.0
2011-10-28 15:30:00,28.75,28.81,28.7,28.78,366200.0,21.8854,21.931,21.8473,21.9082,366200.0
2011-10-31 09:30:00,28.3,28.43,27.99,28.2,706600.0,21.5428,21.6418,21.3068,21.4667,706600.0
2011-10-31 10:00:00,28.2,28.4,28.18,28.34,246000.0,21.4667,21.6189,21.4515,21.5733,246000.0
2011-10-31 10:30:00,28.34,28.49,28.33,28.46,232300.0,21.5733,21.6874,21.5656,21.6646,232300.0
2011-10-31 11:00:00,28.45,28.54,28.3,28.32,308200.0,21.657,21.7255,21.5428,21.558,308200.0
2011-10-31 11:30:00,28.32,28.47,28.31,28.43,110800.0,21.558,21.6722,21.5504,21.6418,110800.0
2011-10-31 12:00:00,28.42,28.45,28.33,28.35,98800.0,21.6342,21.657,21.5656,21.5809,98800.0
2011-10-31 12:30:00,28.34,28.44,28.33,28.42,81900.0,21.5733,21.6494,21.5656,21.6342,81900.0
2011-10-31 13:00:00,28.41,28.53,28.41,28.48,64300.0,21.6265,21.7179,21.6265,21.6798,64300.0
2011-10-31 13:30:00,28.48,28.61,28.48,28.56,136500.0,21.6798,21.7788,21.6798,21.7407,136500.0
2011-10-31 14:00:00,28.56,28.59,28.51,28.58,92900.0,21.7407,21.7636,21.7027,21.756,92900.0
2011-10-31 14:30:00,28.57,28.61,28.51,28.59,87100.0,21.7483,21.7788,21.7027,21.7636,87100.0
2011-10-31 15:00:00,28.59,28.59,28.35,28.37,212800.0,21.7636,21.7636,21.5809,21.5961,212800.0
2011-10-31 15:30:00,28.38,28.47,28.24,28.24,1028800.0,21.6037,21.6722,21.4971,21.4971,1028800.0
2011-11-01 09:30:00,27.82,28.08,27.48,28.07,629000.0,21.1774,21.3753,20.9186,21.3677,629000.0
2011-11-01 10:00:00,28.07,28.41,27.9,28.38,434000.0,21.3677,21.6265,21.2383,21.6037,434000.0
2011-11-01 10:30:00,28.38,28.45,28.31,28.36,259300.0,21.6037,21.657,21.5504,21.5885,259300.0
2011-11-01 11:00:00,28.36,28.47,28.33,28.37,172100.0,21.5885,21.6722,21.5656,21.5961,172100.0
2011-11-01 11:30:00,28.36,28.37,28.05,28.11,196600.0,21.5885,21.5961,21.3525,21.3982,196600.0
2011-11-01 12:00:00,28.11,28.21,28.0,28.1,178300.0,21.3982,21.4743,21.3144,21.3906,178300.0
2011-11-01 12:30:00,28.09,28.24,28.01,28.05,256000.0,21.383,21.4971,21.3221,21.3525,256000.0
2011-11-01 13:00:00,28.04,28.22,27.99,28.18,254800.0,21.3449,21.4819,21.3068,21.4515,254800.0
2011-11-01 13:30:00,28.18,28.39,28.16,28.26,284200.0,21.4515,21.6113,21.4362,21.5124,284200.0
2011-11-01 14:00:00,28.26,28.45,28.22,28.42,201400.0,21.5124,21.657,21.4819,21.6342,201400.0
2011-11-01 14:30:00,28.43,28.46,28.28,28.33,406000.0,21.6418,21.6646,21.5276,21.5656,406000.0
2011-11-01 15:00:00,28.32,28.32,28.15,28.25,260100.0,21.558,21.558,21.4286,21.5047,260100.0
2011-11-01 15:30:00,28.24,28.37,28.1,28.11,680600.0,21.4971,21.5961,21.3906,21.3982,680600.0
2011-11-02 09:30:00,28.47,28.64,28.39,28.44,230200.0,21.6722,21.8016,21.6113,21.6494,230200.0
2011-11-02 10:00:00,28.44,28.52,28.36,28.51,108000.0,21.6494,21.7103,21.5885,21.7027,108000.0
2011-11-02 10:30:00,28.51,28.75,28.46,28.7,167800.0,21.7027,21.8854,21.6646,21.8473,167800.0
2011-11-02 11:00:00,28.7,28.77,28.66,28.71,141000.0,21.8473,21.9006,21.8169,21.8549,141000.0
2011-11-02 11:30:00,28.71,28.71,28.57,28.58,76000.0,21.8549,21.8549,21.7483,21.756,76000.0
2011-11-02 12:00:00,28.58,28.61,28.5,28.58,82800.0,21.756,21.7788,21.6951,21.756,82800.0
2011-11-02 12:30:00,28.57,28.67,28.45,28.46,127100.0,21.7483,21.8245,21.657,21.6646,127100.0
2011-11-02 13:00:00,28.46,28.47,28.31,28.41,171500.0,21.6646,21.6722,21.5504,21.6265,171500.0
2011-11-02 13:30:00,28.41,28.51,28.38,28.41,87000.0,21.6265,21.7027,21.6037,21.6265,87000.0
2011-11-02 14:00:00,28.4,28.54,28.34,28.49,274600.0,21.6189,21.7255,21.5733,21.6874,274600.0
2011-11-02 14:30:00,28.48,28.69,28.47,28.68,209200.0,21.6798,21.8397,21.6722,21.8321,209200.0
2011-11-02 15:00:00,28.68,28.79,28.63,28.74,290300.0,21.8321,21.9158,21.794,21.8778,290300.0
2011-11-02 15:30:00,28.74,28.81,28.65,28.78,838100.0,21.8778,21.931,21.8092,21.9082,838100.0
2011-11-03 09:30:00,28.94,28.99,28.68,28.76,292000.0,22.03,22.0681,21.8321,21.893,292000.0
2011-11-03 10:00:00,28.77,28.78,28.49,28.61,227300.0,21.9006,21.9082,21.6874,21.7788,227300.0
2011-11-03 10:30:00,28.61,28.84,28.61,28.7,193800.0,21.7788,21.9539,21.7788,21.8473,193800.0
2011-11-03 11:00:00,28.69,28.86,28.63,28.86,111600.0,21.8397,21.9691,21.794,21.9691,111600.0
2011-11-03 11:30:00,28.86,28.9,28.76,28.76,100200.0,21.9691,21.9995,21.893,21.893,100200.0
2011-11-03 12:00:00,28.76,28.85,28.73,28.83,87900.0,21.893,21.9615,21.8701,21.9463,87900.0
2011-11-03 12:30:00,28.83,28.89,28.71,28.87,73300.0,21.9463,21.9919,21.8549,21.9767,73300.0
2011-11-03 13:00:00,28.86,28.95,28.84,28.9,96700.0,21.9691,22.0376,21.9539,21.9995,96700.0
2011-11-03 13:30:00,28.9,29.0,28.87,28.96,149300.0,21.9995,22.0757,21.9767,22.0452,149300.0
2011-11-03 14:00:00,28.96,29.02,28.95,28.98,246900.0,22.0452,22.0909,22.0376,22.0604,246900.0
2011-11-03 14:30:00,28.98,29.05,28.96,29.01,100400.0,22.0604,22.1137,22.0452,22.0833,100400.0
2011-11-03 15:00:00,29.01,29.1,29.0,29.07,176900.0,22.0833,22.1518,22.0757,22.129,176900.0
2011-11-03 15:30:00,29.06,29.13,29.02,29.09,468700.0,22.1213,22.1746,22.0909,22.1442,468700.0
2011-11-04 09:30:00,28.95,28.95,28.51,28.52,308100.0,22.0376,22.0376,21.7027,21.7103,308100.0
2011-11-04 10:00:00,28.52,28.58,28.39,28.4,143500.0,21.7103,21.756,21.6113,21.6189,143500.0
2011-11-04 10:30:00,28.39,28.5,28.29,28.5,178500.0,21.6113,21.6951,21.5352,21.6951,178500.0
2011-11-04 11:00:00,28.5,28.59,28.45,28.55,149800.0,21.6951,21.7636,21.657,21.7331,149800.0
2011-11-04 11:30:00,28.54,28.63,28.52,28.6,159900.0,21.7255,21.794,21.7103,21.7712,159900.0
2011-11-04 12:00:00,28.61,28.67,28.58,28.64,86000.0,21.7788,21.8245,21.756,21.8016,86000.0
2011-11-04 12:30:00,28.64,28.65,28.53,28.62,83500.0,21.8016,21.8092,21.7179,21.7864,83500.0
2011-11-04 13:00:00,28.63,28.75,28.58,28.71,135300.0,21.794,21.8854,21.756,21.8549,135300.0
2011-11-04 13:30:00,28.71,28.82,28.68,28.77,113200.0,21.8549,21.9386,21.8321,21.9006,113200.0
2011-11-04 14:00:00,28.77,28.82,28.74,28.79,101400.0,21.9006,21.9386,21.8778,21.9158,101400.0
2011-11-04 14:30:00,28.8,28.85,28.75,28.78,127100.0,21.9234,21.9615,21.8854,21.9082,127100.0
2011-11-04 15:00:00,28.77,28.78,28.67,28.72,126200.0,21.9006,21.9082,21.8245,21.8625,126200.0
2011-11-04 15:30:00,28.72,28.82,28.69,28.79,390900.0,21.8625,21.9386,21.8397,21.9158,390900.0
2011-11-07 09:30:00,28.84,29.08,28.8,29.02,266400.0,21.9539,22.1366,21.9234,22.0909,266400.0
2011-11-07 10:00:00,29.02,29.05,28.87,28.92,122300.0,22.0909,22.1137,21.9767,22.0148,122300.0
2011-11-07 10:30:00,28.92,28.92,28.68,28.74,129800.0,22.0148,22.0148,21.8321,21.8778,129800.0
2011-11-07 11:00:00,28.73,28.92,28.7,28.75,150000.0,21.8701,22.0148,21.8473,21.8854,150000.0
2011-11-07 11:30:00,28.75,28.84,28.69,28.73,171300.0,21.8854,21.9539,21.8397,21.8701,171300.0
2011-11-07 12:00:00,28.72,28.79,28.6,28.6,96200.0,21.8625,21.9158,21.7712,21.7712,96200.0
2011-11-07 12:30:00,28.61,28.74,28.56,28.73,67500.0,21.7788,21.8778,21.7407,21.8701,67500.0
2011-11-07 13:00:00,28.72,28.87,28.69,28.87,97800.0,21.8625,21.9767,21.8397,21.9767,97800.0
2011-11-07 13:30:00,28.87,28.92,28.75,28.89,83400.0,21.9767,22.0148,21.8854,21.9919,83400.0
2011-11-07 14:00:00,28.9,28.96,28.83,28.86,188800.0,21.9995,22.0452,21.9463,21.9691,188800.0
2011-11-07 14:30:00,28.87,28.94,28.84,28.89,173400.0,21.9767,22.03,21.9539,21.9919,173400.0
2011-11-07 15:00:00,28.9,28.95,28.81,28.81,162300.0,21.9995,22.0376,21.931,21.931,162300.0
2011-11-07 15:30:00,28.81,28.91,28.8,28.89,464000.0,21.931,22.0072,21.9234,21.9919,464000.0
2011-11-08 09:30:00,29.03,29.05,28.87,29.05,240000.0,22.0985,22.1137,21.9767,22.1137,240000.0
2011-11-08 10:00:00,29.05,29.05,28.73,28.79,186000.0,22.1137,22.1137,21.8701,21.9158,186000.0
2011-11-08 10:30:00,28.79,28.91,28.75,28.84,107300.0,21.9158,22.0072,21.8854,21.9539,107300.0
2011-11-08 11:00:00,28.83,28.89,28.62,28.69,96800.0,21.9463,21.9919,21.7864,21.8397,96800.0
2011-11-08 11:30:00,28.69,28.71,28.6,28.68,120900.0,21.8397,21.8549,21.7712,21.8321,120900.0
2011-11-08 12:00:00,28.67,28.77,28.62,28.73,80900.0,21.8245,21.9006,21.7864,21.8701,80900.0
2011-11-08 12:30:00,28.73,28.8,28.68,28.73,75400.0,21.8701,21.9234,21.8321,21.8701,75400.0
2011-11-08 13:00:00,28.72,28.78,28.66,28.76,85400.0,21.8625,21.9082,21.8169,21.893,85400.0
2011-11-08 13:30:00,28.77,29.02,28.75,28.97,122600.0,21.9006,22.0909,21.8854,22.0528,122600.0
2011-11-08 14:00:00,28.98,29.09,28.94,29.09,110400.0,22.0604,22.1442,22.03,22.1442,110400.0
2011-11-08 14:30:00,29.09,29.1,29.04,29.08,118300.0,22.1442,22.1518,22.1061,22.1366,118300.0
2011-11-08 15:00:00,29.08,29.12,29.02,29.12,153700.0,22.1366,22.167,22.0909,22.167,153700.0
2011-11-08 15:30:00,29.12,29.21,29.11,29.18,347800.0,22.167,22.2355,22.1594,22.2127,347800.0
2011-11-09 09:30:00,28.58,28.81,28.48,28.53,294800.0,21.756,21.931,21.6798,21.7179,294800.0
2011-11-09 10:00:00,28.54,28.75,28.53,28.53,204100.0,21.7255,21.8854,21.7179,21.7179,204100.0
2011-11-09 10:30:00,28.53,28.54,28.37,28.43,216900.0,21.7179,21.7255,21.5961,21.6418,216900.0
2011-11-09 11:00:00,28.43,28.56,28.41,28.48,178000.0,21.6418,21.7407,21.6265,21.6798,178000.0
2011-11-09 11:30:00,28.48,28.53,28.41,28.45,201100.0,21.6798,21.7179,21.6265,21.657,201100.0
2011-11-09 12:00:00,28.44,28.46,28.34,28.35,137200.0,21.6494,21.6646,21.5733,21.5809,137200.0
2011-11-09 12:30:00,28.35,28.48,28.33,28.47,85400.0,21.5809,21.6798,21.5656,21.6722,85400.0
2011-11-09 13:00:00,28.47,28.51,28.3,28.37,155700.0,21.6722,21.7027,21.5428,21.5961,155700.0
2011-11-09 13:30:00,28.36,28.38,28.06,28.16,233400.0,21.5885,21.6037,21.3601,21.4362,233400.0
2011-11-09 14:00:00,28.15,28.15,27.87,27.98,559700.0,21.4286,21.4286,21.2155,21.2992,559700.0
2011-11-09 14:30:00,27.98,28.08,27.95,28.03,252300.0,21.2992,21.3753,21.2764,21.3373,252300.0
2011-11-09 15:00:00,28.02,28.15,28.01,28.09,230200.0,21.3297,21.4286,21.3221,21.383,230200.0
2011-11-09 15:30:00,28.09,28.12,27.97,28.01,834100.0,21.383,21.4058,21.2916,21.3221,834100.0
2011-11-10 09:30:00,28.25,28.55,28.2,28.26,204500.0,21.5047,21.7331,21.4667,21.5124,204500.0
2011-11-10 10:00:00,28.26,28.38,28.2,28.31,215400.0,21.5124,21.6037,21.4667,21.5504,215400.0
2011-11-10 10:30:00,28.3,28.53,28.17,28.52,283800.0,21.5428,21.7179,21.4438,21.7103,283800.0
2011-11-10 11:00:00,28.52,28.64,28.48,28.48,213600.0,21.7103,21.8016,21.6798,21.6798,213600.0
2011-11-10 11:30:00,28.48,28.62,28.44,28.54,144400.0,21.6798,21.7864,21.6494,21.7255,144400.0
2011-11-10 12:00:00,28.54,28.6,28.49,28.49,107800.0,21.7255,21.7712,21.6874,21.6874,107800.0
2011-11-10 12:30:00,28.49,28.53,28.32,28.52,124100.0,21.6874,21.7179,21.558,21.7103,124100.0
2011-11-10 13:00:00,28.53,28.67,28.49,28.51,120500.0,21.7179,21.8245,21.6874,21.7027,120500.0
2011-11-10 13:30:00,28.51,28.55,28.42,28.48,122600.0,21.7027,21.7331,21.6342,21.6798,122600.0
2011-11-10 14:00:00,28.48,28.49,28.33,28.39,153100.0,21.6798,21.6874,21.5656,21.6113,153100.0
2011-11-10 14:30:00,28.39,28.49,28.36,28.38,141200.0,21.6113,21.6874,21.5885,21.6037,141200.0
2011-11-10 15:00:00,28.38,28.57,28.36,28.52,161500.0,21.6037,21.7483,21.5885,21.7103,161500.0
2011-11-10 15:30:00,28.53,28.58,28.41,28.49,393800.0,21.7179,21.756,21.6265,21.6874,393800.0
2011-11-11 09:30:00,28.79,29.05,28.73,29.04,128200.0,21.9158,22.1137,21.8701,22.1061,128200.0
2011-11-11 10:00:00,29.05,29.16,29.0,29.11,152400.0,22.1137,22.1975,22.0757,22.1594,152400.0
2011-11-11 10:30:00,29.12,29.2,29.1,29.16,123400.0,22.167,22.2279,22.1518,22.1975,123400.0
2011-11-11 11:00:00,29.15,29.19,29.08,29.13,75800.0,22.1899,22.2203,22.1366,22.1746,75800.0
2011-11-11 11:30:00,29.13,29.15,29.01,29.07,94400.0,22.1746,22.1899,22.0833,22.129,94400.0
2011-11-11 12:00:00,29.07,29.09,28.99,29.02,77100.0,22.129,22.1442,22.0681,22.0909,77100.0
2011-11-11 12:30:00,29.02,29.04,28.99,29.03,41200.0,22.0909,22.1061,22.0681,22.0985,41200.0
2011-11-11 13:00:00,29.04,29.14,29.04,29.08,66300.0,22.1061,22.1822,22.1061,22.1366,66300.0
2011-11-11 13:30:00,29.09,29.13,29.03,29.05,116200.0,22.1442,22.1746,22.0985,22.1137,116200.0
2011-11-11 14:00:00,29.05,29.09,29.05,29.09,79300.0,22.1137,22.1442,22.1137,22.1442,79300.0
2011-11-11 14:30:00,29.09,29.13,29.01,29.03,84000.0,22.1442,22.1746,22.0833,22.0985,84000.0
2011-11-11 15:00:00,29.03,29.1,28.99,29.1,184600.0,22.0985,22.1518,22.0681,22.1518,184600.0
2011-11-11 15:30:00,29.09,29.1,28.98,29.04,489500.0,22.1442,22.1518,22.0604,22.1061,489500.0
2011-11-14 09:30:00,28.86,28.95,28.74,28.86,128000.0,21.9691,22.0376,21.8778,21.9691,128000.0
2011-11-14 10:00:00,28.86,28.97,28.83,28.92,98000.0,21.9691,22.0528,21.9463,22.0148,98000.0
2011-11-14 10:30:00,28.93,28.93,28.77,28.8,176900.0,22.0224,22.0224,21.9006,21.9234,176900.0
2011-11-14 11:00:00,28.8,28.87,28.7,28.73,149600.0,21.9234,21.9767,21.8473,21.8701,149600.0
2011-11-14 11:30:00,28.73,28.75,28.58,28.59,162700.0,21.8701,21.8854,21.756,21.7636,162700.0
2011-11-14 12:00:00,28.6,28.63,28.48,28.5,114300.0,21.7712,21.794,21.6798,21.6951,114300.0
2011-11-14 12:30:00,28.5,28.53,28.47,28.52,68000.0,21.6951,21.7179,21.6722,21.7103,68000.0
2011-11-14 13:00:00,28.52,28.56,28.49,28.56,81700.0,21.7103,21.7407,21.6874,21.7407,81700.0
2011-11-14 13:30:00,28.56,28.6,28.52,28.54,144200.0,21.7407,21.7712,21.7103,21.7255,144200.0
2011-11-14 14:00:00,28.54,28.56,28.45,28.45,194000.0,21.7255,21.7407,21.657,21.657,194000.0
2011-11-14 14:30:00,28.44,28.44,28.28,28.3,326700.0,21.6494,21.6494,21.5276,21.5428,326700.0
2011-11-14 15:00:00,28.29,28.41,28.29,28.4,398300.0,21.5352,21.6265,21.5352,21.6189,398300.0
2011-11-14 15:30:00,28.39,28.41,28.3,28.33,701200.0,21.6113,21.6265,21.5428,21.5656,701200.0
2011-11-15 09:30:00,28.18,28.59,28.14,28.54,180000.0,21.4515,21.7636,21.421,21.7255,180000.0
2011-11-15 10:00:00,28.52,28.54,28.34,28.43,135200.0,21.7103,21.7255,21.5733,21.6418,135200.0
2011-11-15 10:30:00,28.42,28.59,28.38,28.46,161900.0,21.6342,21.7636,21.6037,21.6646,161900.0
2011-11-15 11:00:00,28.46,28.57,28.43,28.49,99300.0,21.6646,21.7483,21.6418,21.6874,99300.0
2011-11-15 11:30:00,28.48,28.57,28.4,28.53,77500.0,21.6798,21.7483,21.6189,21.7179,77500.0
2011-11-15 12:00:00,28.53,28.69,28.51,28.67,109900.0,21.7179,21.8397,21.7027,21.8245,109900.0
2011-11-15 12:30:00,28.68,28.79,28.67,28.79,87400.0,21.8321,21.9158,21.8245,21.9158,87400.0
2011-11-15 13:00:00,28.79,28.83,28.74,28.81,93900.0,21.9158,21.9463,21.8778,21.931,93900.0
2011-11-15 13:30:00,28.82,28.86,28.76,28.83,105200.0,21.9386,21.9691,21.893,21.9463,105200.0
2011-11-15 14:00:00,28.82,28.88,28.8,28.81,124900.0,21.9386,21.9843,21.9234,21.931,124900.0
2011-11-15 14:30:00,28.82,28.88,28.81,28.86,89300.0,21.9386,21.9843,21.931,21.9691,89300.0
2011-11-15 15:00:00,28.86,28.93,28.85,28.92,125800.0,21.9691,22.0224,21.9615,22.0148,125800.0
2011-11-15 15:30:00,28.91,28.94,28.81,28.83,444300.0,22.0072,22.03,21.931,21.9463,444300.0
2011-11-16 09:30:00,28.6,28.62,28.39,28.49,123600.0,21.7712,21.7864,21.6113,21.6874,123600.0
2011-11-16 10:00:00,28.51,28.53,28.38,28.41,204500.0,21.7027,21.7179,21.6037,21.6265,204500.0
2011-11-16 10:30:00,28.4,28.56,28.35,28.56,182000.0,21.6189,21.7407,21.5809,21.7407,182000.0
2011-11-16 11:00:00,28.56,28.64,28.49,28.49,118900.0,21.7407,21.8016,21.6874,21.6874,118900.0
2011-11-16 11:30:00,28.5,28.52,28.37,28.38,91700.0,21.6951,21.7103,21.5961,21.6037,91700.0
2011-11-16 12:00:00,28.37,28.4,28.25,28.26,134000.0,21.5961,21.6189,21.5047,21.5124,134000.0
2011-11-16 12:30:00,28.26,28.39,28.25,28.36,81100.0,21.5124,21.6113,21.5047,21.5885,81100.0
2011-11-16 13:00:00,28.36,28.47,28.36,28.45,76900.0,21.5885,21.6722,21.5885,21.657,76900.0
2011-11-16 13:30:00,28.46,28.48,28.4,28.4,146400.0,21.6646,21.6798,21.6189,21.6189,146400.0
2011-11-16 14:00:00,28.4,28.45,28.38,28.39,87200.0,21.6189,21.657,21.6037,21.6113,87200.0
2011-11-16 14:30:00,28.39,28.45,28.26,28.32,113700.0,21.6113,21.657,21.5124,21.558,113700.0
2011-11-16 15:00:00,28.32,28.36,28.12,28.12,218200.0,21.558,21.5885,21.4058,21.4058,218200.0
2011-11-16 15:30:00,28.12,28.12,27.95,27.99,822600.0,21.4058,21.4058,21.2764,21.3068,822600.0
2011-11-17 09:30:00,27.83,28.06,27.79,28.03,225500.0,21.185,21.3601,21.1546,21.3373,225500.0
2011-11-17 10:00:00,28.02,28.07,27.96,28.07,160300.0,21.3297,21.3677,21.284,21.3677,160300.0
2011-11-17 10:30:00,28.06,28.16,27.99,28.0,99900.0,21.3601,21.4362,21.3068,21.3144,99900.0
2011-11-17 11:00:00,28.0,28.12,27.91,28.09,248600.0,21.3144,21.4058,21.2459,21.383,248600.0
2011-11-17 11:30:00,28.09,28.24,28.09,28.18,281000.0,21.383,21.4971,21.383,21.4515,281000.0
2011-11-17 12:00:00,28.17,28.17,27.96,27.98,185100.0,21.4438,21.4438,21.284,21.2992,185100.0
2011-11-17 12:30:00,27.97,27.98,27.58,27.78,272800.0,21.2916,21.2992,20.9947,21.147,272800.0
2011-11-17 13:00:00,27.78,27.8,27.66,27.73,130200.0,21.147,21.1622,21.0556,21.1089,130200.0
2011-11-17 13:30:00,27.74,27.75,27.6,27.75,153100.0,21.1165,21.1241,21.0099,21.1241,153100.0
2011-11-17 14:00:00,27.74,27.75,27.61,27.67,183400.0,21.1165,21.1241,21.0176,21.0632,183400.0
2011-11-17 14:30:00,27.67,27.76,27.63,27.74,166600.0,21.0632,21.1317,21.0328,21.1165,166600.0
2011-11-17 15:00:00,27.73,27.79,27.65,27.69,224600.0,21.1089,21.1546,21.048,21.0785,224600.0
2011-11-17 15:30:00,27.69,27.79,27.63,27.73,478700.0,21.0785,21.1546,21.0328,21.1089,478700.0
2011-11-18 09:30:00,27.72,28.0,27.67,27.99,589200.0,21.1013,21.3144,21.0632,21.3068,589200.0
2011-11-18 10:00:00,27.99,28.1,27.95,28.09,373200.0,21.3068,21.3906,21.2764,21.383,373200.0
2011-11-18 10:30:00,28.09,28.3,28.08,28.3,361200.0,21.383,21.5428,21.3753,21.5428,361200.0
2011-11-18 11:00:00,28.29,28.37,28.25,28.32,220200.0,21.5352,21.5961,21.5047,21.558,220200.0
2011-11-18 11:30:00,28.32,28.34,28.16,28.22,146500.0,21.558,21.5733,21.4362,21.4819,146500.0
2011-11-18 12:00:00,28.22,28.28,28.1,28.27,115200.0,21.4819,21.5276,21.3906,21.52,115200.0
2011-11-18 12:30:00,28.26,28.31,28.25,28.28,99100.0,21.5124,21.5504,21.5047,21.5276,99100.0
2011-11-18 13:00:00,28.28,28.38,28.26,28.36,112300.0,21.5276,21.6037,21.5124,21.5885,112300.0
2011-11-18 13:30:00,28.36,28.46,28.35,28.41,144900.0,21.5885,21.6646,21.5809,21.6265,144900.0
2011-11-18 14:00:00,28.41,28.47,28.34,28.41,136900.0,21.6265,21.6722,21.5733,21.6265,136900.0
2011-11-18 14:30:00,28.42,28.49,28.37,28.4,174200.0,21.6342,21.6874,21.5961,21.6189,174200.0
2011-11-18 15:00:00,28.4,28.45,28.35,28.43,195900.0,21.6189,21.657,21.5809,21.6418,195900.0
2011-11-18 15:30:00,28.43,28.48,28.38,28.39,608400.0,21.6418,21.6798,21.6037,21.6113,608400.0
2011-11-21 09:30:00,27.97,28.09,27.87,27.93,201600.0,21.2916,21.383,21.2155,21.2612,201600.0
2011-11-21 10:00:00,27.94,27.98,27.75,27.78,173200.0,21.2688,21.2992,21.1241,21.147,173200.0
2011-11-21 10:30:00,27.78,27.81,27.59,27.6,138900.0,21.147,21.1698,21.0023,21.0099,138900.0
2011-11-21 11:00:00,27.6,27.69,27.57,27.59,138500.0,21.0099,21.0785,20.9871,21.0023,138500.0
2011-11-21 11:30:00,27.59,27.64,27.33,27.46,451800.0,21.0023,21.0404,20.8044,20.9034,451800.0
2011-11-21 12:00:00,27.47,27.52,27.39,27.41,206600.0,20.911,20.949,20.8501,20.8653,206600.0
2011-11-21 12:30:00,27.41,27.47,27.39,27.39,164500.0,20.8653,20.911,20.8501,20.8501,164500.0
2011-11-21 13:00:00,27.39,27.66,27.39,27.63,238500.0,20.8501,21.0556,20.8501,21.0328,238500.0
2011-11-21 13:30:00,27.62,27.63,27.52,27.52,220000.0,21.0252,21.0328,20.949,20.949,220000.0
2011-11-21 14:00:00,27.52,27.77,27.5,27.71,163800.0,20.949,21.1394,20.9338,21.0937,163800.0
2011-11-21 14:30:00,27.71,27.76,27.65,27.66,153300.0,21.0937,21.1317,21.048,21.0556,153300.0
2011-11-21 15:00:00,27.65,27.8,27.58,27.78,178100.0,21.048,21.1622,20.9947,21.147,178100.0
2011-11-21 15:30:00,27.78,27.85,27.73,27.74,493200.0,21.147,21.2003,21.1089,21.1165,493200.0
2011-11-22 09:30:00,27.8,27.81,27.57,27.6,198500.0,21.1622,21.1698,20.9871,21.0099,198500.0
2011-11-22 10:00:00,27.61,27.66,27.46,27.64,266900.0,21.0176,21.0556,20.9034,21.0404,266900.0
2011-11-22 10:30:00,27.65,27.76,27.6,27.69,290900.0,21.048,21.1317,21.0099,21.0785,290900.0
2011-11-22 11:00:00,27.69,27.77,27.67,27.76,197800.0,21.0785,21.1394,21.0632,21.1317,197800.0
2011-11-22 11:30:00,27.75,27.92,27.75,27.89,209300.0,21.1241,21.2535,21.1241,21.2307,209300.0
2011-11-22 12:00:00,27.89,28.09,27.89,28.02,238700.0,21.2307,21.383,21.2307,21.3297,238700.0
2011-11-22 12:30:00,28.01,28.15,28.0,28.15,183000.0,21.3221,21.4286,21.3144,21.4286,183000.0
2011-11-22 13:00:00,28.16,28.27,28.11,28.15,305800.0,21.4362,21.52,21.3982,21.4286,305800.0
2011-11-22 13:30:00,28.15,28.17,28.0,28.0,131300.0,21.4286,21.4438,21.3144,21.3144,131300.0
2011-11-22 14:00:00,28.0,28.06,27.98,28.01,136700.0,21.3144,21.3601,21.2992,21.3221,136700.0
2011-11-22 14:30:00,28.0,28.06,27.97,27.99,206000.0,21.3144,21.3601,21.2916,21.3068,206000.0
2011-11-22 15:00:00,27.99,28.06,27.97,28.03,328500.0,21.3068,21.3601,21.2916,21.3373,328500.0
2011-11-22 15:30:00,28.04,28.09,27.99,28.02,443600.0,21.3449,21.383,21.3068,21.3297,443600.0
2011-11-23 09:30:00,27.77,27.85,27.59,27.6,173500.0,21.1394,21.2003,21.0023,21.0099,173500.0
2011-11-23 10:00:00,27.6,27.65,27.5,27.51,161600.0,21.0099,21.048,20.9338,20.9414,161600.0
2011-11-23 10:30:00,27.51,27.56,27.46,27.55,133600.0,20.9414,20.9795,20.9034,20.9719,133600.0
2011-11-23 11:00:00,27.54,27.6,27.45,27.46,114600.0,20.9643,21.0099,20.8958,20.9034,114600.0
2011-11-23 11:30:00,27.46,27.56,27.43,27.52,171100.0,20.9034,20.9795,20.8805,20.949,171100.0
2011-11-23 12:00:00,27.51,27.64,27.51,27.59,175200.0,20.9414,21.0404,20.9414,21.0023,175200.0
2011-11-23 12:30:00,27.59,27.66,27.53,27.59,183900.0,21.0023,21.0556,20.9567,21.0023,183900.0
2011-11-23 13:00:00,27.59,27.63,27.56,27.59,89800.0,21.0023,21.0328,20.9795,21.0023,89800.0
2011-11-23 13:30:00,27.59,27.61,27.48,27.49,97200.0,21.0023,21.0176,20.9186,20.9262,97200.0
2011-11-23 14:00:00,27.48,27.5,27.34,27.38,153900.0,20.9186,20.9338,20.812,20.8425,153900.0
2011-11-23 14:30:00,27.39,27.46,27.38,27.41,132700.0,20.8501,20.9034,20.8425,20.8653,132700.0
2011-11-23 15:00:00,27.41,27.56,27.38,27.53,244100.0,20.8653,20.9795,20.8425,20.9567,244100.0
2011-11-23 15:30:00,27.53,27.67,27.41,27.41,667500.0,20.9567,21.0632,20.8653,20.8653,667500.0
2011-11-25 09:30:00,27.25,27.54,27.22,27.38,123600.0,20.7435,20.9643,20.7207,20.8425,123600.0
2011-11-25 10:00:00,27.38,27.64,27.38,27.61,135300.0,20.8425,21.0404,20.8425,21.0176,135300.0
2011-11-25 10:30:00,27.6,27.69,27.6,27.63,125500.0,21.0099,21.0785,21.0099,21.0328,125500.0
2011-11-25 11:00:00,27.64,27.74,27.6,27.62,128800.0,21.0404,21.1165,21.0099,21.0252,128800.0
2011-11-25 11:30:00,27.62,27.65,27.58,27.6,189600.0,21.0252,21.048,20.9947,21.0099,189600.0
2011-11-25 12:00:00,27.61,27.61,27.49,27.6,158100.0,21.0176,21.0176,20.9262,21.0099,158100.0
2011-11-25 12:30:00,27.61,27.65,27.53,27.55,301700.0,21.0176,21.048,20.9567,20.9719,301700.0
2011-11-28 09:30:00,28.36,28.36,27.68,28.0,296500.0,21.7667,21.7667,21.2448,21.4904,296500.0
2011-11-28 10:00:00,28.0,28.1,27.98,28.06,190600.0,21.4904,21.5672,21.4751,21.5365,190600.0
2011-11-28 10:30:00,28.06,28.13,27.95,27.96,174700.0,21.5365,21.5902,21.452,21.4597,174700.0
2011-11-28 11:00:00,27.95,28.0,27.9,27.96,144100.0,21.452,21.4904,21.4137,21.4597,144100.0
2011-11-28 11:30:00,27.96,27.99,27.89,27.94,108300.0,21.4597,21.4827,21.406,21.4444,108300.0
2011-11-28 12:00:00,27.93,27.99,27.9,27.91,74400.0,21.4367,21.4827,21.4137,21.4213,74400.0
2011-11-28 12:30:00,27.9,27.93,27.86,27.86,58600.0,21.4137,21.4367,21.383,21.383,58600.0
2011-11-28 13:00:00,27.87,27.94,27.82,27.92,59100.0,21.3906,21.4444,21.3523,21.429,59100.0
2011-11-28 13:30:00,27.93,27.96,27.87,27.87,41700.0,21.4367,21.4597,21.3906,21.3906,41700.0
2011-11-28 14:00:00,27.87,27.96,27.86,27.88,78700.0,21.3906,21.4597,21.383,21.3983,78700.0
2011-11-28 14:30:00,27.89,27.9,27.78,27.81,78500.0,21.406,21.4137,21.3215,21.3446,78500.0
2011-11-28 15:00:00,27.82,27.85,27.65,27.72,184200.0,21.3523,21.3753,21.2218,21.2755,184200.0
2011-11-28 15:30:00,27.71,27.87,27.69,27.86,335800.0,21.2678,21.3906,21.2525,21.383,335800.0
2011-11-29 09:30:00,27.92,28.08,27.83,28.03,110100.0,21.429,21.5518,21.3599,21.5134,110100.0
2011-11-29 10:00:00,28.03,28.28,27.95,28.26,195200.0,21.5134,21.7053,21.452,21.69,195200.0
2011-11-29 10:30:00,28.25,28.34,28.22,28.27,126500.0,21.6823,21.7514,21.6593,21.6976,126500.0
2011-11-29 11:00:00,28.26,28.36,28.19,28.35,165600.0,21.69,21.7667,21.6362,21.759,165600.0
2011-11-29 11:30:00,28.35,28.44,28.28,28.33,143600.0,21.759,21.8281,21.7053,21.7437,143600.0
2011-11-29 12:00:00,28.34,28.41,28.31,28.39,114700.0,21.7514,21.8051,21.7283,21.7897,114700.0
2011-11-29 12:30:00,28.38,28.38,28.23,28.33,89900.0,21.7821,21.7821,21.6669,21.7437,89900.0
2011-11-29 13:00:00,28.32,28.32,28.22,28.28,94200.0,21.736,21.736,21.6593,21.7053,94200.0
2011-11-29 13:30:00,28.27,28.29,28.15,28.18,86000.0,21.6976,21.713,21.6055,21.6286,86000.0
2011-11-29 14:00:00,28.17,28.21,28.12,28.19,95700.0,21.6209,21.6516,21.5825,21.6362,95700.0
2011-11-29 14:30:00,28.19,28.26,28.17,28.22,92000.0,21.6362,21.69,21.6209,21.6593,92000.0
2011-11-29 15:00:00,28.21,28.33,28.2,28.21,183900.0,21.6516,21.7437,21.6439,21.6516,183900.0
2011-11-29 15:30:00,28.21,28.27,28.14,28.16,491200.0,21.6516,21.6976,21.5979,21.6132,491200.0
2011-11-30 09:30:00,28.92,29.1,28.75,28.91,388300.0,22.1965,22.3347,22.066,22.1888,388300.0
2011-11-30 10:00:00,28.9,28.98,28.84,28.95,140300.0,22.1812,22.2426,22.1351,22.2195,140300.0
2011-11-30 10:30:00,28.95,29.07,28.93,29.05,111600.0,22.2195,22.3116,22.2042,22.2963,111600.0
2011-11-30 11:00:00,29.06,29.1,28.99,29.1,199500.0,22.304,22.3347,22.2502,22.3347,199500.0
2011-11-30 11:30:00,29.09,29.12,29.0,29.03,98500.0,22.327,22.35,22.2579,22.2809,98500.0
2011-11-30 12:00:00,29.03,29.04,28.96,28.97,94500.0,22.2809,22.2886,22.2272,22.2349,94500.0
2011-11-30 12:30:00,28.97,28.99,28.85,28.87,324100.0,22.2349,22.2502,22.1428,22.1581,324100.0
2011-11-30 13:00:00,28.88,28.9,28.7,28.71,159200.0,22.1658,22.1812,22.0277,22.0353,159200.0
2011-11-30 13:30:00,28.7,28.71,28.64,28.65,148000.0,22.0277,22.0353,21.9816,21.9893,148000.0
2011-11-30 14:00:00,28.66,28.74,28.66,28.71,129300.0,21.997,22.0584,21.997,22.0353,129300.0
2011-11-30 14:30:00,28.7,28.73,28.62,28.66,106900.0,22.0277,22.0507,21.9663,21.997,106900.0
2011-11-30 15:00:00,28.66,28.71,28.62,28.69,161500.0,21.997,22.0353,21.9663,22.02,161500.0
2011-11-30 15:30:00,28.69,28.84,28.67,28.79,644100.0,22.02,22.1351,22.0046,22.0967,644100.0
2011-12-01 09:30:00,28.72,28.93,28.56,28.89,166100.0,22.043,22.2042,21.9202,22.1735,166100.0
2011-12-01 10:00:00,28.9,28.94,28.76,28.84,175400.0,22.1812,22.2119,22.0737,22.1351,175400.0
2011-12-01 10:30:00,28.84,28.86,28.79,28.84,121000.0,22.1351,22.1505,22.0967,22.1351,121000.0
2011-12-01 11:00:00,28.84,28.91,28.8,28.86,160700.0,22.1351,22.1888,22.1044,22.1505,160700.0
2011-12-01 11:30:00,28.85,28.91,28.81,28.85,92100.0,22.1428,22.1888,22.1121,22.1428,92100.0
2011-12-01 12:00:00,28.85,28.89,28.81,28.86,88800.0,22.1428,22.1735,22.1121,22.1505,88800.0
2011-12-01 12:30:00,28.86,28.86,28.66,28.67,107500.0,22.1505,22.1505,21.997,22.0046,107500.0
2011-12-01 13:00:00,28.67,28.74,28.67,28.73,60400.0,22.0046,22.0584,22.0046,22.0507,60400.0
2011-12-01 13:30:00,28.73,28.77,28.71,28.77,62700.0,22.0507,22.0814,22.0353,22.0814,62700.0
2011-12-01 14:00:00,28.77,28.77,28.69,28.74,67600.0,22.0814,22.0814,22.02,22.0584,67600.0
2011-12-01 14:30:00,28.74,28.78,28.69,28.76,105900.0,22.0584,22.0891,22.02,22.0737,105900.0
2011-12-01 15:00:00,28.77,28.81,28.71,28.79,162700.0,22.0814,22.1121,22.0353,22.0967,162700.0
2011-12-01 15:30:00,28.8,28.8,28.68,28.73,306400.0,22.1044,22.1044,22.0123,22.0507,306400.0
2011-12-02 09:30:00,28.91,28.96,28.77,28.81,155800.0,22.1888,22.2272,22.0814,22.1121,155800.0
2011-12-02 10:00:00,28.81,28.91,28.77,28.88,175200.0,22.1121,22.1888,22.0814,22.1658,175200.0
2011-12-02 10:30:00,28.88,28.89,28.71,28.72,133000.0,22.1658,22.1735,22.0353,22.043,133000.0
2011-12-02 11:00:00,28.72,28.73,28.6,28.64,125800.0,22.043,22.0507,21.9509,21.9816,125800.0
2011-12-02 11:30:00,28.64,28.65,28.47,28.53,168100.0,21.9816,21.9893,21.8511,21.8972,168100.0
2011-12-02 12:00:00,28.53,28.61,28.48,28.58,140000.0,21.8972,21.9586,21.8588,21.9356,140000.0
2011-12-02 12:30:00,28.59,28.62,28.55,28.6,79600.0,21.9432,21.9663,21.9125,21.9509,79600.0
2011-12-02 13:00:00,28.59,28.6,28.47,28.54,94000.0,21.9432,21.9509,21.8511,21.9049,94000.0
2011-12-02 13:30:00,28.54,28.56,28.46,28.51,115400.0,21.9049,21.9202,21.8435,21.8818,115400.0
2011-12-02 14:00:00,28.51,28.53,28.4,28.52,87800.0,21.8818,21.8972,21.7974,21.8895,87800.0
2011-12-02 14:30:00,28.52,28.56,28.48,28.51,69500.0,21.8895,21.9202,21.8588,21.8818,69500.0
2011-12-02 15:00:00,28.52,28.59,28.51,28.56,119900.0,21.8895,21.9432,21.8818,21.9202,119900.0
2011-12-02 15:30:00,28.56,28.59,28.45,28.45,453900.0,21.9202,21.9432,21.8358,21.8358,453900.0
2011-12-05 09:30:00,28.82,28.94,28.73,28.88,126000.0,22.1198,22.2119,22.0507,22.1658,126000.0
2011-12-05 10:00:00,28.88,29.0,28.75,28.99,153600.0,22.1658,22.2579,22.066,22.2502,153600.0
2011-12-05 10:30:00,28.99,29.07,28.96,29.07,127800.0,22.2502,22.3116,22.2272,22.3116,127800.0
2011-12-05 11:00:00,29.07,29.24,29.06,29.2,258900.0,22.3116,22.4421,22.304,22.4114,258900.0
2011-12-05 11:30:00,29.2,29.27,29.17,29.24,88700.0,22.4114,22.4651,22.3884,22.4421,88700.0
2011-12-05 12:00:00,29.24,29.3,29.23,29.24,68900.0,22.4421,22.4882,22.4344,22.4421,68900.0
2011-12-05 12:30:00,29.24,29.29,29.24,29.24,78800.0,22.4421,22.4805,22.4421,22.4421,78800.0
2011-12-05 13:00:00,29.23,29.25,29.13,29.15,84700.0,22.4344,22.4498,22.3577,22.373,84700.0
2011-12-05 13:30:00,29.15,29.2,28.98,29.0,240300.0,22.373,22.4114,22.2426,22.2579,240300.0
2011-12-05 14:00:00,29.0,29.06,28.91,29.04,219300.0,22.2579,22.304,22.1888,22.2886,219300.0
2011-12-05 14:30:00,29.04,29.06,28.99,29.03,108800.0,22.2886,22.304,22.2502,22.2809,108800.0
2011-12-05 15:00:00,29.04,29.06,28.86,28.93,235300.0,22.2886,22.304,22.1505,22.2042,235300.0
2011-12-05 15:30:00,28.93,29.11,28.91,29.11,607300.0,22.2042,22.3423,22.1888,22.3423,607300.0
2011-12-06 09:30:00,29.26,29.26,29.02,29.15,244400.0,22.4575,22.4575,22.2733,22.373,244400.0
2011-12-06 10:00:00,29.16,29.27,29.12,29.25,275800.0,22.3807,22.4651,22.35,22.4498,275800.0
2011-12-06 10:30:00,29.25,29.26,29.15,29.15,196700.0,22.4498,22.4575,22.373,22.373,196700.0
2011-12-06 11:00:00,29.15,29.19,29.03,29.03,106100.0,22.373,22.4037,22.2809,22.2809,106100.0
2011-12-06 11:30:00,29.03,29.04,28.94,28.99,102600.0,22.2809,22.2886,22.2119,22.2502,102600.0
2011-12-06 12:00:00,28.99,29.05,28.96,29.0,92000.0,22.2502,22.2963,22.2272,22.2579,92000.0
2011-12-06 12:30:00,29.0,29.01,28.94,28.97,63100.0,22.2579,22.2656,22.2119,22.2349,63100.0
2011-12-06 13:00:00,28.98,29.01,28.93,29.0,196100.0,22.2426,22.2656,22.2042,22.2579,196100.0
2011-12-06 13:30:00,29.0,29.07,28.99,29.03,100100.0,22.2579,22.3116,22.2502,22.2809,100100.0
2011-12-06 14:00:00,29.03,29.03,28.95,29.0,84400.0,22.2809,22.2809,22.2195,22.2579,84400.0
2011-12-06 14:30:00,29.01,29.22,29.0,29.2,120400.0,22.2656,22.4268,22.2579,22.4114,120400.0
2011-12-06 15:00:00,29.19,29.29,29.18,29.2,204100.0,22.4037,22.4805,22.3961,22.4114,204100.0
2011-12-06 15:30:00,29.2,29.22,29.09,29.12,412800.0,22.4114,22.4268,22.327,22.35,412800.0
2011-12-07 09:30:00,29.11,29.12,28.65,28.75,184900.0,22.3423,22.35,21.9893,22.066,184900.0
2011-12-07 10:00:00,28.74,28.75,28.59,28.64,193900.0,22.0584,22.066,21.9432,21.9816,193900.0
2011-12-07 10:30:00,28.64,28.77,28.61,28.71,124600.0,21.9816,22.0814,21.9586,22.0353,124600.0
2011-12-07 11:00:00,28.72,28.85,28.7,28.83,87700.0,22.043,22.1428,22.0277,22.1274,87700.0
2011-12-07 11:30:00,28.84,28.95,28.84,28.95,82200.0,22.1351,22.2195,22.1351,22.2195,82200.0
2011-12-07 12:00:00,28.95,29.01,28.92,28.99,130800.0,22.2195,22.2656,22.1965,22.2502,130800.0
2011-12-07 12:30:00,28.99,29.03,28.96,28.97,72200.0,22.2502,22.2809,22.2272,22.2349,72200.0
2011-12-07 13:00:00,28.96,29.02,28.93,29.01,58300.0,22.2272,22.2733,22.2042,22.2656,58300.0
2011-12-07 13:30:00,29.0,29.01,28.94,28.99,68600.0,22.2579,22.2656,22.2119,22.2502,68600.0
2011-12-07 14:00:00,28.99,29.01,28.9,28.98,89700.0,22.2502,22.2656,22.1812,22.2426,89700.0
2011-12-07 14:30:00,28.97,29.01,28.9,28.95,123100.0,22.2349,22.2656,22.1812,22.2195,123100.0
2011-12-07 15:00:00,28.94,29.05,28.92,29.04,128500.0,22.2119,22.2963,22.1965,22.2886,128500.0
2011-12-07 15:30:00,29.04,29.21,28.99,29.04,685400.0,22.2886,22.4191,22.2502,22.2886,685400.0
2011-12-08 09:30:00,28.98,28.98,28.71,28.94,150100.0,22.2426,22.2426,22.0353,22.2119,150100.0
2011-12-08 10:00:00,28.92,28.93,28.69,28.7,192900.0,22.1965,22.2042,22.02,22.0277,192900.0
2011-12-08 10:30:00,28.71,28.83,28.61,28.61,228600.0,22.0353,22.1274,21.9586,21.9586,228600.0
2011-12-08 11:00:00,28.62,28.66,28.55,28.55,243600.0,21.9663,21.997,21.9125,21.9125,243600.0
2011-12-08 11:30:00,28.55,28.62,28.5,28.56,107600.0,21.9125,21.9663,21.8742,21.9202,107600.0
2011-12-08 12:00:00,28.57,28.65,28.51,28.56,122300.0,21.9279,21.9893,21.8818,21.9202,122300.0
2011-12-08 12:30:00,28.56,28.57,28.49,28.51,96500.0,21.9202,21.9279,21.8665,21.8818,96500.0
2011-12-08 13:00:00,28.51,28.52,28.32,28.39,124200.0,21.8818,21.8895,21.736,21.7897,124200.0
2011-12-08 13:30:00,28.39,28.47,28.37,28.45,147900.0,21.7897,21.8511,21.7744,21.8358,147900.0
2011-12-08 14:00:00,28.44,28.51,28.42,28.48,105900.0,21.8281,21.8818,21.8128,21.8588,105900.0
2011-12-08 14:30:00,28.47,28.52,28.4,28.44,116700.0,21.8511,21.8895,21.7974,21.8281,116700.0
2011-12-08 15:00:00,28.43,28.51,28.39,28.48,267100.0,21.8204,21.8818,21.7897,21.8588,267100.0
2011-12-08 15:30:00,28.48,28.59,28.19,28.26,753200.0,21.8588,21.9432,21.6362,21.69,753200.0
2011-12-09 09:30:00,28.38,28.62,28.21,28.5,246100.0,21.7821,21.9663,21.6516,21.8742,246100.0
2011-12-09 10:00:00,28.5,28.7,28.48,28.69,116800.0,21.8742,22.0277,21.8588,22.02,116800.0
2011-12-09 10:30:00,28.68,28.77,28.62,28.77,159700.0,22.0123,22.0814,21.9663,22.0814,159700.0
2011-12-09 11:00:00,28.77,28.88,28.76,28.87,101000.0,22.0814,22.1658,22.0737,22.1581,101000.0
2011-12-09 11:30:00,28.88,28.91,28.75,28.8,115600.0,22.1658,22.1888,22.066,22.1044,115600.0
2011-12-09 12:00:00,28.8,28.82,28.73,28.77,81700.0,22.1044,22.1198,22.0507,22.0814,81700.0
2011-12-09 12:30:00,28.77,28.86,28.77,28.83,61300.0,22.0814,22.1505,22.0814,22.1274,61300.0
2011-12-09 13:00:00,28.82,28.85,28.79,28.83,94300.0,22.1198,22.1428,22.0967,22.1274,94300.0
2011-12-09 13:30:00,28.84,28.89,28.84,28.85,58700.0,22.1351,22.1735,22.1351,22.1428,58700.0
2011-12-09 14:00:00,28.84,28.87,28.78,28.85,85800.0,22.1351,22.1581,22.0891,22.1428,85800.0
2011-12-09 14:30:00,28.86,28.87,28.83,28.83,114600.0,22.1505,22.1581,22.1274,22.1274,114600.0
2011-12-09 15:00:00,28.82,28.83,28.75,28.79,133900.0,22.1198,22.1274,22.066,22.0967,133900.0
2011-12-09 15:30:00,28.79,28.82,28.71,28.74,314900.0,22.0967,22.1198,22.0353,22.0584,314900.0
2011-12-12 09:30:00,28.6,28.68,28.42,28.48,333600.0,21.9509,22.0123,21.8128,21.8588,333600.0
2011-12-12 10:00:00,28.48,28.48,28.38,28.42,207700.0,21.8588,21.8588,21.7821,21.8128,207700.0
2011-12-12 10:30:00,28.42,28.47,28.38,28.44,203100.0,21.8128,21.8511,21.7821,21.8281,203100.0
2011-12-12 11:00:00,28.43,28.46,28.38,28.41,164900.0,21.8204,21.8435,21.7821,21.8051,164900.0
2011-12-12 11:30:00,28.41,28.46,28.37,28.42,188900.0,21.8051,21.8435,21.7744,21.8128,188900.0
2011-12-12 12:00:00,28.41,28.48,28.39,28.45,154900.0,21.8051,21.8588,21.7897,21.8358,154900.0
2011-12-12 12:30:00,28.45,28.51,28.45,28.48,133600.0,21.8358,21.8818,21.8358,21.8588,133600.0
2011-12-12 13:00:00,28.48,28.5,28.42,28.45,146600.0,21.8588,21.8742,21.8128,21.8358,146600.0
2011-12-12 13:30:00,28.45,28.48,28.44,28.47,143300.0,21.8358,21.8588,21.8281,21.8511,143300.0
2011-12-12 14:00:00,28.48,28.49,28.43,28.45,163100.0,21.8588,21.8665,21.8204,21.8358,163100.0
2011-12-12 14:30:00,28.44,28.52,28.41,28.5,185400.0,21.8281,21.8895,21.8051,21.8742,185400.0
2011-12-12 15:00:00,28.5,28.51,28.42,28.49,164500.0,21.8742,21.8818,21.8128,21.8665,164500.0
2011-12-12 15:30:00,28.48,28.56,28.48,28.55,564700.0,21.8588,21.9202,21.8588,21.9125,564700.0
2011-12-13 09:30:00,28.73,28.85,28.66,28.7,157700.0,22.0507,22.1428,21.997,22.0277,157700.0
2011-12-13 10:00:00,28.7,28.77,28.63,28.64,188800.0,22.0277,22.0814,21.9739,21.9816,188800.0
2011-12-13 10:30:00,28.63,28.67,28.49,28.54,159600.0,21.9739,22.0046,21.8665,21.9049,159600.0
2011-12-13 11:00:00,28.54,28.54,28.46,28.53,149000.0,21.9049,21.9049,21.8435,21.8972,149000.0
2011-12-13 11:30:00,28.53,28.63,28.53,28.62,106100.0,21.8972,21.9739,21.8972,21.9663,106100.0
2011-12-13 12:00:00,28.62,28.63,28.54,28.54,103800.0,21.9663,21.9739,21.9049,21.9049,103800.0
2011-12-13 12:30:00,28.55,28.57,28.44,28.49,239600.0,21.9125,21.9279,21.8281,21.8665,239600.0
2011-12-13 13:00:00,28.49,28.49,28.4,28.45,163200.0,21.8665,21.8665,21.7974,21.8358,163200.0
2011-12-13 13:30:00,28.44,28.46,28.38,28.44,64400.0,21.8281,21.8435,21.7821,21.8281,64400.0
2011-12-13 14:00:00,28.44,28.54,28.31,28.38,170400.0,21.8281,21.9049,21.7283,21.7821,170400.0
2011-12-13 14:30:00,28.38,28.38,28.1,28.14,295200.0,21.7821,21.7821,21.5672,21.5979,295200.0
2011-12-13 15:00:00,28.13,28.22,27.99,28.02,271300.0,21.5902,21.6593,21.4827,21.5058,271300.0
2011-12-13 15:30:00,28.02,28.06,27.92,28.01,625000.0,21.5058,21.5365,21.429,21.4981,625000.0
2011-12-14 09:30:00,28.03,28.06,27.84,28.0,269500.0,21.5134,21.5365,21.3676,21.4904,269500.0
2011-12-14 10:00:00,27.99,28.0,27.84,27.93,167800.0,21.4827,21.4904,21.3676,21.4367,167800.0
2011-12-14 10:30:00,27.93,27.95,27.79,27.8,145000.0,21.4367,21.452,21.3292,21.3369,145000.0
2011-12-14 11:00:00,27.8,27.91,27.8,27.83,138400.0,21.3369,21.4213,21.3369,21.3599,138400.0
2011-12-14 11:30:00,27.83,27.89,27.77,27.89,159100.0,21.3599,21.406,21.3139,21.406,159100.0
2011-12-14 12:00:00,27.88,27.93,27.82,27.85,152000.0,21.3983,21.4367,21.3523,21.3753,152000.0
2011-12-14 12:30:00,27.84,27.88,27.81,27.86,120900.0,21.3676,21.3983,21.3446,21.383,120900.0
2011-12-14 13:00:00,27.86,27.95,27.82,27.9,149600.0,21.383,21.452,21.3523,21.4137,149600.0
2011-12-14 13:30:00,27.9,27.96,27.86,27.9,107600.0,21.4137,21.4597,21.383,21.4137,107600.0
2011-12-14 14:00:00,27.9,27.9,27.8,27.88,117800.0,21.4137,21.4137,21.3369,21.3983,117800.0
2011-12-14 14:30:00,27.88,27.88,27.73,27.77,164500.0,21.3983,21.3983,21.2832,21.3139,164500.0
2011-12-14 15:00:00,27.77,27.88,27.74,27.84,243800.0,21.3139,21.3983,21.2908,21.3676,243800.0
2011-12-14 15:30:00,27.84,27.88,27.78,27.8,449100.0,21.3676,21.3983,21.3215,21.3369,449100.0
2011-12-15 09:30:00,27.95,28.03,27.77,27.8,187700.0,21.452,21.5134,21.3139,21.3369,187700.0
2011-12-15 10:00:00,27.81,27.87,27.7,27.74,150000.0,21.3446,21.3906,21.2601,21.2908,150000.0
2011-12-15 10:30:00,27.74,27.85,27.72,27.78,121200.0,21.2908,21.3753,21.2755,21.3215,121200.0
2011-12-15 11:00:00,27.8,27.85,27.74,27.84,122700.0,21.3369,21.3753,21.2908,21.3676,122700.0
2011-12-15 11:30:00,27.84,27.93,27.84,27.92,161500.0,21.3676,21.4367,21.3676,21.429,161500.0
2011-12-15 12:00:00,27.92,27.99,27.92,27.96,88500.0,21.429,21.4827,21.429,21.4597,88500.0
2011-12-15 12:30:00,27.96,27.98,27.91,27.91,99300.0,21.4597,21.4751,21.4213,21.4213,99300.0
2011-12-15 13:00:00,27.92,28.0,27.91,27.97,87800.0,21.429,21.4904,21.4213,21.4674,87800.0
2011-12-15 13:30:00,27.97,28.02,27.9,27.99,123700.0,21.4674,21.5058,21.4137,21.4827,123700.0
2011-12-15 14:00:00,27.99,28.01,27.94,27.94,75300.0,21.4827,21.4981,21.4444,21.4444,75300.0
2011-12-15 14:30:00,27.94,27.95,27.85,27.86,119600.0,21.4444,21.452,21.3753,21.383,119600.0
2011-12-15 15:00:00,27.86,27.92,27.84,27.87,164100.0,21.383,21.429,21.3676,21.3906,164100.0
2011-12-15 15:30:00,27.87,27.91,27.79,27.83,434400.0,21.3906,21.4213,21.3292,21.3599,434400.0
2011-12-16 09:30:00,27.98,28.14,27.9,28.02,753400.0,21.4751,21.5979,21.4137,21.5058,753400.0
2011-12-16 10:00:00,28.01,28.16,27.98,28.05,167700.0,21.4981,21.6132,21.4751,21.5288,167700.0
2011-12-16 10:30:00,28.05,28.16,28.03,28.13,129000.0,21.5288,21.6132,21.5134,21.5902,129000.0
2011-12-16 11:00:00,28.14,28.18,28.1,28.16,60000.0,21.5979,21.6286,21.5672,21.6132,60000.0
2011-12-16 11:30:00,28.16,28.17,28.02,28.03,95400.0,21.6132,21.6209,21.5058,21.5134,95400.0
2011-12-16 12:00:00,28.02,28.05,27.98,27.99,89200.0,21.5058,21.5288,21.4751,21.4827,89200.0
2011-12-16 12:30:00,28.0,28.03,27.91,28.0,146900.0,21.4904,21.5134,21.4213,21.4904,146900.0
2011-12-16 13:00:00,28.01,28.07,27.99,28.05,81500.0,21.4981,21.5441,21.4827,21.5288,81500.0
2011-12-16 13:30:00,28.05,28.07,27.93,27.94,233100.0,21.5288,21.5441,21.4367,21.4444,233100.0
2011-12-16 14:00:00,27.94,27.95,27.89,27.89,138700.0,21.4444,21.452,21.406,21.406,138700.0
2011-12-16 14:30:00,27.9,27.97,27.89,27.96,104500.0,21.4137,21.4674,21.406,21.4597,104500.0
2011-12-16 15:00:00,27.95,28.02,27.92,27.92,183200.0,21.452,21.5058,21.429,21.429,183200.0
2011-12-16 15:30:00,27.92,28.01,27.91,27.97,406900.0,21.429,21.4981,21.4213,21.4674,406900.0
2011-12-19 09:30:00,27.68,27.86,27.44,27.58,602600.0,21.2448,21.383,21.0606,21.168,602600.0
2011-12-19 10:00:00,27.58,27.62,27.49,27.59,430800.0,21.168,21.1987,21.099,21.1757,430800.0
2011-12-19 10:30:00,27.59,27.71,27.55,27.6,362400.0,21.1757,21.2678,21.145,21.1834,362400.0
2011-12-19 11:00:00,27.61,27.65,27.42,27.42,366300.0,21.1911,21.2218,21.0452,21.0452,366300.0
2011-12-19 11:30:00,27.43,27.44,27.27,27.27,219900.0,21.0529,21.0606,20.9301,20.9301,219900.0
2011-12-19 12:00:00,27.27,27.33,27.2,27.27,298900.0,20.9301,20.9762,20.8764,20.9301,298900.0
2011-12-19 12:30:00,27.27,27.4,27.26,27.39,153900.0,20.9301,21.0299,20.9224,21.0222,153900.0
2011-12-19 13:00:00,27.39,27.42,27.37,27.37,130000.0,21.0222,21.0452,21.0069,21.0069,130000.0
2011-12-19 13:30:00,27.37,27.45,27.3,27.4,155700.0,21.0069,21.0683,20.9531,21.0299,155700.0
2011-12-19 14:00:00,27.41,27.43,27.23,27.24,187500.0,21.0376,21.0529,20.8994,20.9071,187500.0
2011-12-19 14:30:00,27.24,27.26,27.21,27.25,164200.0,20.9071,20.9224,20.8841,20.9148,164200.0
2011-12-19 15:00:00,27.24,27.25,27.14,27.17,367100.0,20.9071,20.9148,20.8303,20.8534,367100.0
2011-12-19 15:30:00,27.16,27.23,27.13,27.18,788900.0,20.8457,20.8994,20.8227,20.861,788900.0
2011-12-20 09:30:00,27.5,27.81,27.48,27.8,271500.0,21.1066,21.3446,21.0913,21.3369,271500.0
2011-12-20 10:00:00,27.8,27.82,27.66,27.76,190100.0,21.3369,21.3523,21.2294,21.3062,190100.0
2011-12-20 10:30:00,27.76,27.84,27.74,27.83,177500.0,21.3062,21.3676,21.2908,21.3599,177500.0
2011-12-20 11:00:00,27.84,27.88,27.82,27.87,110000.0,21.3676,21.3983,21.3523,21.3906,110000.0
2011-12-20 11:30:00,27.87,27.93,27.81,27.88,142500.0,21.3906,21.4367,21.3446,21.3983,142500.0
2011-12-20 12:00:00,27.88,27.91,27.85,27.9,110700.0,21.3983,21.4213,21.3753,21.4137,110700.0
2011-12-20 12:30:00,27.9,27.97,27.9,27.96,84700.0,21.4137,21.4674,21.4137,21.4597,84700.0
2011-12-20 13:00:00,27.96,28.01,27.89,27.89,184600.0,21.4597,21.4981,21.406,21.406,184600.0
2011-12-20 13:30:00,27.9,27.93,27.88,27.9,95800.0,21.4137,21.4367,21.3983,21.4137,95800.0
2011-12-20 14:00:00,27.9,27.9,27.84,27.85,76900.0,21.4137,21.4137,21.3676,21.3753,76900.0
2011-12-20 14:30:00,27.85,27.89,27.84,27.85,96200.0,21.3753,21.406,21.3676,21.3753,96200.0
2011-12-20 15:00:00,27.85,27.89,27.83,27.84,170400.0,21.3753,21.406,21.3599,21.3676,170400.0
2011-12-20 15:30:00,27.85,27.89,27.79,27.85,534800.0,21.3753,21.406,21.3292,21.3753,534800.0
2011-12-21 09:30:00,27.89,28.01,27.57,27.65,389500.0,21.406,21.4981,21.1604,21.2218,389500.0
2011-12-21 10:00:00,27.65,27.68,27.53,27.63,266400.0,21.2218,21.2448,21.1297,21.2064,266400.0
2011-12-21 10:30:00,27.63,27.75,27.63,27.72,166900.0,21.2064,21.2985,21.2064,21.2755,166900.0
2011-12-21 11:00:00,27.73,27.77,27.67,27.69,138400.0,21.2832,21.3139,21.2371,21.2525,138400.0
2011-12-21 11:30:00,27.69,27.73,27.66,27.73,125400.0,21.2525,21.2832,21.2294,21.2832,125400.0
2011-12-21 12:00:00,27.73,27.76,27.62,27.64,98400.0,21.2832,21.3062,21.1987,21.2141,98400.0
2011-12-21 12:30:00,27.64,27.75,27.63,27.75,64800.0,21.2141,21.2985,21.2064,21.2985,64800.0
2011-12-21 13:00:00,27.76,27.83,27.75,27.82,97900.0,21.3062,21.3599,21.2985,21.3523,97900.0
2011-12-21 13:30:00,27.82,27.88,27.76,27.85,160400.0,21.3523,21.3983,21.3062,21.3753,160400.0
2011-12-21 14:00:00,27.85,27.94,27.85,27.93,83300.0,21.3753,21.4444,21.3753,21.4367,83300.0
2011-12-21 14:30:00,27.93,28.0,27.89,27.94,124500.0,21.4367,21.4904,21.406,21.4444,124500.0
2011-12-21 15:00:00,27.94,28.02,27.93,27.98,146500.0,21.4444,21.5058,21.4367,21.4751,146500.0
2011-12-21 15:30:00,27.99,28.06,27.95,27.99,250400.0,21.4827,21.5365,21.452,21.4827,250400.0
2011-12-22 09:30:00,28.04,28.17,27.98,28.05,124600.0,21.5211,21.6209,21.4751,21.5288,124600.0
2011-12-22 10:00:00,28.04,28.1,27.98,28.06,157200.0,21.5211,21.5672,21.4751,21.5365,157200.0
2011-12-22 10:30:00,28.06,28.07,27.97,28.03,121400.0,21.5365,21.5441,21.4674,21.5134,121400.0
2011-12-22 11:00:00,28.03,28.06,27.95,27.97,129000.0,21.5134,21.5365,21.452,21.4674,129000.0
2011-12-22 11:30:00,27.97,27.98,27.95,27.97,93700.0,21.4674,21.4751,21.452,21.4674,93700.0
2011-12-22 12:00:00,27.97,27.99,27.96,27.97,209100.0,21.4674,21.4827,21.4597,21.4674,209100.0
2011-12-22 12:30:00,27.97,27.97,27.95,27.97,105400.0,21.4674,21.4674,21.452,21.4674,105400.0
2011-12-22 13:00:00,27.97,27.97,27.96,27.96,82100.0,21.4674,21.4674,21.4597,21.4597,82100.0
2011-12-22 13:30:00,27.97,27.97,27.93,27.93,78500.0,21.4674,21.4674,21.4367,21.4367,78500.0
2011-12-22 14:00:00,27.93,27.93,27.92,27.93,52200.0,21.4367,21.4367,21.429,21.4367,52200.0
2011-12-22 14:30:00,27.93,27.93,27.87,27.87,97800.0,21.4367,21.4367,21.3906,21.3906,97800.0
2011-12-22 15:00:00,27.88,27.9,27.87,27.9,158500.0,21.3983,21.4137,21.3906,21.4137,158500.0
2011-12-22 15:30:00,27.9,27.94,27.8,27.83,547200.0,21.4137,21.4444,21.3369,21.3599,547200.0
2011-12-23 09:30:00,28.0,28.06,27.85,27.99,177700.0,21.4904,21.5365,21.3753,21.4827,177700.0
2011-12-23 10:00:00,27.99,28.04,27.9,27.9,125500.0,21.4827,21.5211,21.4137,21.4137,125500.0
2011-12-23 10:30:00,27.91,27.98,27.89,27.92,80500.0,21.4213,21.4751,21.406,21.429,80500.0
2011-12-23 11:00:00,27.93,27.97,27.9,27.97,65400.0,21.4367,21.4674,21.4137,21.4674,65400.0
2011-12-23 11:30:00,27.96,28.07,27.96,28.04,154000.0,21.4597,21.5441,21.4597,21.5211,154000.0
2011-12-23 12:00:00,28.03,28.05,28.03,28.03,79700.0,21.5134,21.5288,21.5134,21.5134,79700.0
2011-12-23 12:30:00,28.03,28.05,28.03,28.04,68000.0,21.5134,21.5288,21.5134,21.5211,68000.0
2011-12-23 13:00:00,28.05,28.05,28.03,28.05,36200.0,21.5288,21.5288,21.5134,21.5288,36200.0
2011-12-23 13:30:00,28.04,28.06,28.03,28.06,50800.0,21.5211,21.5365,21.5134,21.5365,50800.0
2011-12-23 14:00:00,28.06,28.07,28.03,28.05,55500.0,21.5365,21.5441,21.5134,21.5288,55500.0
2011-12-23 14:30:00,28.04,28.06,28.04,28.04,34900.0,21.5211,21.5365,21.5211,21.5211,34900.0
2011-12-23 15:00:00,28.04,28.08,28.04,28.08,81600.0,21.5211,21.5518,21.5211,21.5518,81600.0
2011-12-23 15:30:00,28.07,28.14,28.07,28.14,232600.0,21.5441,21.5979,21.5441,21.5979,232600.0
2011-12-27 09:30:00,28.07,28.11,27.95,28.0,228400.0,21.5441,21.5748,21.452,21.4904,228400.0
2011-12-27 10:00:00,28.0,28.01,27.94,27.99,237800.0,21.4904,21.4981,21.4444,21.4827,237800.0
2011-12-27 10:30:00,27.99,28.0,27.95,27.96,123600.0,21.4827,21.4904,21.452,21.4597,123600.0
2011-12-27 11:00:00,27.96,28.0,27.94,28.0,88900.0,21.4597,21.4904,21.4444,21.4904,88900.0
2011-12-27 11:30:00,28.0,28.03,27.93,28.0,167200.0,21.4904,21.5134,21.4367,21.4904,167200.0
2011-12-27 12:00:00,28.0,28.01,27.97,27.99,132800.0,21.4904,21.4981,21.4674,21.4827,132800.0
2011-12-27 12:30:00,28.0,28.04,27.96,27.97,130800.0,21.4904,21.5211,21.4597,21.4674,130800.0
2011-12-27 13:00:00,27.98,28.0,27.97,27.99,93000.0,21.4751,21.4904,21.4674,21.4827,93000.0
2011-12-27 13:30:00,27.99,28.0,27.99,27.99,120000.0,21.4827,21.4904,21.4827,21.4827,120000.0
2011-12-27 14:00:00,27.99,27.99,27.94,27.95,168200.0,21.4827,21.4827,21.4444,21.452,168200.0
2011-12-27 14:30:00,27.95,27.95,27.93,27.94,89300.0,21.452,21.452,21.4367,21.4444,89300.0
2011-12-27 15:00:00,27.95,27.95,27.93,27.94,187700.0,21.452,21.452,21.4367,21.4444,187700.0
2011-12-27 15:30:00,27.93,27.94,27.78,27.84,522900.0,21.4367,21.4444,21.3215,21.3676,522900.0
2011-12-28 09:30:00,27.88,27.9,27.61,27.71,187300.0,21.3983,21.4137,21.1911,21.2678,187300.0
2011-12-28 10:00:00,27.71,27.71,27.47,27.51,325600.0,21.2678,21.2678,21.0836,21.1143,325600.0
2011-12-28 10:30:00,27.51,27.54,27.4,27.5,212400.0,21.1143,21.1373,21.0299,21.1066,212400.0
2011-12-28 11:00:00,27.5,27.52,27.45,27.45,106700.0,21.1066,21.122,21.0683,21.0683,106700.0
2011-12-28 11:30:00,27.45,27.47,27.38,27.41,155600.0,21.0683,21.0836,21.0145,21.0376,155600.0
2011-12-28 12:00:00,27.41,27.47,27.4,27.42,95900.0,21.0376,21.0836,21.0299,21.0452,95900.0
2011-12-28 12:30:00,27.42,27.43,27.36,27.41,136900.0,21.0452,21.0529,20.9992,21.0376,136900.0
2011-12-28 13:00:00,27.41,27.47,27.4,27.44,104600.0,21.0376,21.0836,21.0299,21.0606,104600.0
2011-12-28 13:30:00,27.44,27.47,27.43,27.46,117000.0,21.0606,21.0836,21.0529,21.0759,117000.0
2011-12-28 14:00:00,27.46,27.47,27.31,27.34,172400.0,21.0759,21.0836,20.9608,20.9838,172400.0
2011-12-28 14:30:00,27.35,27.39,27.35,27.39,100900.0,20.9915,21.0222,20.9915,21.0222,100900.0
2011-12-28 15:00:00,27.38,27.44,27.36,27.38,190100.0,21.0145,21.0606,20.9992,21.0145,190100.0
2011-12-28 15:30:00,27.38,27.41,27.35,27.38,323600.0,21.0145,21.0376,20.9915,21.0145,323600.0
2011-12-29 09:30:00,27.55,27.61,27.44,27.61,122500.0,21.145,21.1911,21.0606,21.1911,122500.0
2011-12-29 10:00:00,27.6,27.73,27.59,27.71,116100.0,21.1834,21.2832,21.1757,21.2678,116100.0
2011-12-29 10:30:00,27.71,27.73,27.66,27.67,107400.0,21.2678,21.2832,21.2294,21.2371,107400.0
2011-12-29 11:00:00,27.67,27.71,27.6,27.66,130300.0,21.2371,21.2678,21.1834,21.2294,130300.0
2011-12-29 11:30:00,27.66,27.8,27.66,27.8,69900.0,21.2294,21.3369,21.2294,21.3369,69900.0
2011-12-29 12:00:00,27.8,27.82,27.77,27.81,69200.0,21.3369,21.3523,21.3139,21.3446,69200.0
2011-12-29 12:30:00,27.81,27.81,27.76,27.8,86500.0,21.3446,21.3446,21.3062,21.3369,86500.0
2011-12-29 13:00:00,27.8,27.83,27.76,27.79,153800.0,21.3369,21.3599,21.3062,21.3292,153800.0
2011-12-29 13:30:00,27.79,27.83,27.78,27.82,90200.0,21.3292,21.3599,21.3215,21.3523,90200.0
2011-12-29 14:00:00,27.82,27.85,27.81,27.85,66400.0,21.3523,21.3753,21.3446,21.3753,66400.0
2011-12-29 14:30:00,27.85,27.87,27.84,27.87,66000.0,21.3753,21.3906,21.3676,21.3906,66000.0
2011-12-29 15:00:00,27.86,27.93,27.86,27.93,124200.0,21.383,21.4367,21.383,21.4367,124200.0
2011-12-29 15:30:00,27.93,27.97,27.88,27.92,389800.0,21.4367,21.4674,21.3983,21.429,389800.0
2011-12-30 09:30:00,28.07,28.07,27.92,27.94,96200.0,21.5441,21.5441,21.429,21.4444,96200.0
2011-12-30 10:00:00,27.93,27.95,27.89,27.93,67100.0,21.4367,21.452,21.406,21.4367,67100.0
2011-12-30 10:30:00,27.93,28.0,27.93,27.99,68700.0,21.4367,21.4904,21.4367,21.4827,68700.0
2011-12-30 11:00:00,27.99,28.02,27.98,28.0,79900.0,21.4827,21.5058,21.4751,21.4904,79900.0
2011-12-30 11:30:00,28.0,28.02,27.98,27.98,65400.0,21.4904,21.5058,21.4751,21.4751,65400.0
2011-12-30 12:00:00,27.97,27.99,27.95,27.97,40200.0,21.4674,21.4827,21.452,21.4674,40200.0
2011-12-30 12:30:00,27.98,28.0,27.96,28.0,30100.0,21.4751,21.4904,21.4597,21.4904,30100.0
2011-12-30 13:00:00,28.0,28.0,27.98,27.98,38400.0,21.4904,21.4904,21.4751,21.4751,38400.0
2011-12-30 13:30:00,27.99,27.99,27.95,27.96,48300.0,21.4827,21.4827,21.452,21.4597,48300.0
2011-12-30 14:00:00,27.96,27.96,27.89,27.9,82300.0,21.4597,21.4597,21.406,21.4137,82300.0
2011-12-30 14:30:00,27.9,27.92,27.9,27.92,55500.0,21.4137,21.429,21.4137,21.429,55500.0
2011-12-30 15:00:00,27.91,27.93,27.87,27.88,99900.0,21.4213,21.4367,21.3906,21.3983,99900.0
2011-12-30 15:30:00,27.88,27.88,27.76,27.76,296000.0,21.3983,21.3983,21.3062,21.3062,296000.0
2012-01-03 09:30:00,28.3,28.99,28.2,28.27,444500.0,21.7207,22.2502,21.6439,21.6976,444500.0
2012-01-03 10:00:00,28.27,28.3,28.13,28.15,326300.0,21.6976,21.7207,21.5902,21.6055,326300.0
2012-01-03 10:30:00,28.15,28.21,28.14,28.2,107000.0,21.6055,21.6516,21.5979,21.6439,107000.0
2012-01-03 11:00:00,28.21,28.23,28.18,28.18,144300.0,21.6516,21.6669,21.6286,21.6286,144300.0
2012-01-03 11:30:00,28.17,28.19,28.08,28.09,168200.0,21.6209,21.6362,21.5518,21.5595,168200.0
2012-01-03 12:00:00,28.09,28.13,28.02,28.03,157700.0,21.5595,21.5902,21.5058,21.5134,157700.0
2012-01-03 12:30:00,28.04,28.04,27.93,27.97,119600.0,21.5211,21.5211,21.4367,21.4674,119600.0
2012-01-03 13:00:00,27.97,28.01,27.93,27.95,117000.0,21.4674,21.4981,21.4367,21.452,117000.0
2012-01-03 13:30:00,27.95,28.01,27.93,27.99,121100.0,21.452,21.4981,21.4367,21.4827,121100.0
2012-01-03 14:00:00,27.99,28.01,27.97,27.98,66000.0,21.4827,21.4981,21.4674,21.4751,66000.0
2012-01-03 14:30:00,27.98,28.01,27.94,27.95,142100.0,21.4751,21.4981,21.4444,21.452,142100.0
2012-01-03 15:00:00,27.95,27.95,27.86,27.88,180600.0,21.452,21.452,21.383,21.3983,180600.0
2012-01-03 15:30:00,27.89,27.91,27.73,27.79,747600.0,21.406,21.4213,21.2832,21.3292,747600.0
2012-01-04 09:30:00,27.86,28.1,27.82,28.02,256000.0,21.383,21.5672,21.3523,21.5058,256000.0
2012-01-04 10:00:00,28.01,28.1,27.99,28.01,191000.0,21.4981,21.5672,21.4827,21.4981,191000.0
2012-01-04 10:30:00,28.02,28.08,27.98,28.05,159300.0,21.5058,21.5518,21.4751,21.5288,159300.0
2012-01-04 11:00:00,28.06,28.19,28.06,28.16,135600.0,21.5365,21.6362,21.5365,21.6132,135600.0
2012-01-04 11:30:00,28.17,28.27,28.15,28.2,132900.0,21.6209,21.6976,21.6055,21.6439,132900.0
2012-01-04 12:00:00,28.2,28.26,28.2,28.2,83300.0,21.6439,21.69,21.6439,21.6439,83300.0
2012-01-04 12:30:00,28.21,28.28,28.2,28.27,87600.0,21.6516,21.7053,21.6439,21.6976,87600.0
2012-01-04 13:00:00,28.26,28.28,28.23,28.28,111100.0,21.69,21.7053,21.6669,21.7053,111100.0
2012-01-04 13:30:00,28.28,28.3,28.26,28.28,114700.0,21.7053,21.7207,21.69,21.7053,114700.0
2012-01-04 14:00:00,28.28,28.29,28.22,28.23,95800.0,21.7053,21.713,21.6593,21.6669,95800.0
2012-01-04 14:30:00,28.23,28.27,28.22,28.24,146800.0,21.6669,21.6976,21.6593,21.6746,146800.0
2012-01-04 15:00:00,28.24,28.24,28.16,28.17,139600.0,21.6746,21.6746,21.6132,21.6209,139600.0
2012-01-04 15:30:00,28.18,28.18,28.11,28.17,642400.0,21.6286,21.6286,21.5748,21.6209,642400.0
2012-01-05 09:30:00,28.12,28.12,27.94,28.0,231600.0,21.5825,21.5825,21.4444,21.4904,231600.0
2012-01-05 10:00:00,27.99,28.06,27.91,27.99,427100.0,21.4827,21.5365,21.4213,21.4827,427100.0
2012-01-05 10:30:00,27.98,28.08,27.96,28.08,150600.0,21.4751,21.5518,21.4597,21.5518,150600.0
2012-01-05 11:00:00,28.07,28.27,28.07,28.23,204400.0,21.5441,21.6976,21.5441,21.6669,204400.0
2012-01-05 11:30:00,28.22,28.26,28.19,28.19,122700.0,21.6593,21.69,21.6362,21.6362,122700.0
2012-01-05 12:00:00,28.19,28.23,28.15,28.21,264300.0,21.6362,21.6669,21.6055,21.6516,264300.0
2012-01-05 12:30:00,28.2,28.32,28.19,28.31,171800.0,21.6439,21.736,21.6362,21.7283,171800.0
2012-01-05 13:00:00,28.31,28.4,28.28,28.38,109200.0,21.7283,21.7974,21.7053,21.7821,109200.0
2012-01-05 13:30:00,28.39,28.43,28.38,28.39,67700.0,21.7897,21.8204,21.7821,21.7897,67700.0
2012-01-05 14:00:00,28.39,28.42,28.37,28.4,113500.0,21.7897,21.8128,21.7744,21.7974,113500.0
2012-01-05 14:30:00,28.4,28.45,28.4,28.45,78900.0,21.7974,21.8358,21.7974,21.8358,78900.0
2012-01-05 15:00:00,28.45,28.46,28.41,28.43,145000.0,21.8358,21.8435,21.8051,21.8204,145000.0
2012-01-05 15:30:00,28.43,28.5,28.4,28.45,543000.0,21.8204,21.8742,21.7974,21.8358,543000.0
2012-01-06 09:30:00,28.48,28.5,28.29,28.31,370100.0,21.8588,21.8742,21.713,21.7283,370100.0
2012-01-06 10:00:00,28.3,28.36,28.22,28.23,370900.0,21.7207,21.7667,21.6593,21.6669,370900.0
2012-01-06 10:30:00,28.23,28.34,28.23,28.29,227400.0,21.6669,21.7514,21.6669,21.713,227400.0
2012-01-06 11:00:00,28.29,28.36,28.26,28.27,222300.0,21.713,21.7667,21.69,21.6976,222300.0
2012-01-06 11:30:00,28.28,28.33,28.23,28.27,148100.0,21.7053,21.7437,21.6669,21.6976,148100.0
2012-01-06 12:00:00,28.27,28.31,28.23,28.29,214200.0,21.6976,21.7283,21.6669,21.713,214200.0
2012-01-06 12:30:00,28.28,28.3,28.2,28.2,98400.0,21.7053,21.7207,21.6439,21.6439,98400.0
2012-01-06 13:00:00,28.21,28.28,28.2,28.22,158900.0,21.6516,21.7053,21.6439,21.6593,158900.0
2012-01-06 13:30:00,28.23,28.31,28.19,28.23,156100.0,21.6669,21.7283,21.6362,21.6669,156100.0
2012-01-06 14:00:00,28.23,28.3,28.23,28.27,131000.0,21.6669,21.7207,21.6669,21.6976,131000.0
2012-01-06 14:30:00,28.26,28.29,28.2,28.21,140200.0,21.69,21.713,21.6439,21.6516,140200.0
2012-01-06 15:00:00,28.2,28.26,28.2,28.25,165200.0,21.6439,21.69,21.6439,21.6823,165200.0
2012-01-06 15:30:00,28.25,28.28,28.11,28.17,509000.0,21.6823,21.7053,21.5748,21.6209,509000.0
2012-01-09 09:30:00,28.34,28.57,28.28,28.43,215900.0,21.7514,21.9279,21.7053,21.8204,215900.0
2012-01-09 10:00:00,28.43,28.55,28.42,28.49,268300.0,21.8204,21.9125,21.8128,21.8665,268300.0
2012-01-09 10:30:00,28.5,28.5,28.44,28.46,140900.0,21.8742,21.8742,21.8281,21.8435,140900.0
2012-01-09 11:00:00,28.46,28.49,28.42,28.49,118800.0,21.8435,21.8665,21.8128,21.8665,118800.0
2012-01-09 11:30:00,28.49,28.55,28.46,28.5,131000.0,21.8665,21.9125,21.8435,21.8742,131000.0
2012-01-09 12:00:00,28.5,28.5,28.46,28.49,79900.0,21.8742,21.8742,21.8435,21.8665,79900.0
2012-01-09 12:30:00,28.49,28.5,28.48,28.49,64800.0,21.8665,21.8742,21.8588,21.8665,64800.0
2012-01-09 13:00:00,28.49,28.52,28.48,28.52,108800.0,21.8665,21.8895,21.8588,21.8895,108800.0
2012-01-09 13:30:00,28.51,28.55,28.48,28.55,92400.0,21.8818,21.9125,21.8588,21.9125,92400.0
2012-01-09 14:00:00,28.55,28.57,28.48,28.51,100200.0,21.9125,21.9279,21.8588,21.8818,100200.0
2012-01-09 14:30:00,28.51,28.52,28.48,28.51,63600.0,21.8818,21.8895,21.8588,21.8818,63600.0
2012-01-09 15:00:00,28.51,28.54,28.49,28.5,105400.0,21.8818,21.9049,21.8665,21.8742,105400.0
2012-01-09 15:30:00,28.5,28.56,28.49,28.51,303300.0,21.8742,21.9202,21.8665,21.8818,303300.0
2012-01-10 09:30:00,28.84,28.87,28.69,28.75,173000.0,22.1351,22.1581,22.02,22.066,173000.0
2012-01-10 10:00:00,28.75,28.9,28.74,28.89,228600.0,22.066,22.1812,22.0584,22.1735,228600.0
2012-01-10 10:30:00,28.89,28.93,28.83,28.87,134200.0,22.1735,22.2042,22.1274,22.1581,134200.0
2012-01-10 11:00:00,28.86,28.9,28.8,28.87,101200.0,22.1505,22.1812,22.1044,22.1581,101200.0
2012-01-10 11:30:00,28.86,28.88,28.83,28.85,72000.0,22.1505,22.1658,22.1274,22.1428,72000.0
2012-01-10 12:00:00,28.85,28.88,28.78,28.79,113100.0,22.1428,22.1658,22.0891,22.0967,113100.0
2012-01-10 12:30:00,28.79,28.85,28.79,28.85,79200.0,22.0967,22.1428,22.0967,22.1428,79200.0
2012-01-10 13:00:00,28.85,28.9,28.83,28.85,107000.0,22.1428,22.1812,22.1274,22.1428,107000.0
2012-01-10 13:30:00,28.85,28.92,28.85,28.88,138100.0,22.1428,22.1965,22.1428,22.1658,138100.0
2012-01-10 14:00:00,28.89,28.9,28.87,28.9,89800.0,22.1735,22.1812,22.1581,22.1812,89800.0
2012-01-10 14:30:00,28.89,28.9,28.86,28.88,134200.0,22.1735,22.1812,22.1505,22.1658,134200.0
2012-01-10 15:00:00,28.88,28.88,28.8,28.8,202000.0,22.1658,22.1658,22.1044,22.1044,202000.0
2012-01-10 15:30:00,28.8,28.84,28.77,28.84,515800.0,22.1044,22.1351,22.0814,22.1351,515800.0
2012-01-11 09:30:00,28.88,28.97,28.82,28.91,192200.0,22.1658,22.2349,22.1198,22.1888,192200.0
2012-01-11 10:00:00,28.91,28.97,28.87,28.96,192700.0,22.1888,22.2349,22.1581,22.2272,192700.0
2012-01-11 10:30:00,28.96,29.03,28.95,28.99,249000.0,22.2272,22.2809,22.2195,22.2502,249000.0
2012-01-11 11:00:00,29.0,29.0,28.95,28.96,95600.0,22.2579,22.2579,22.2195,22.2272,95600.0
2012-01-11 11:30:00,28.95,29.04,28.95,29.03,148900.0,22.2195,22.2886,22.2195,22.2809,148900.0
2012-01-11 12:00:00,29.02,29.09,29.0,29.07,137100.0,22.2733,22.327,22.2579,22.3116,137100.0
2012-01-11 12:30:00,29.07,29.09,29.04,29.09,78800.0,22.3116,22.327,22.2886,22.327,78800.0
2012-01-11 13:00:00,29.09,29.11,29.08,29.1,93000.0,22.327,22.3423,22.3193,22.3347,93000.0
2012-01-11 13:30:00,29.1,29.14,29.04,29.05,103200.0,22.3347,22.3654,22.2886,22.2963,103200.0
2012-01-11 14:00:00,29.05,29.07,28.99,29.01,88400.0,22.2963,22.3116,22.2502,22.2656,88400.0
2012-01-11 14:30:00,29.0,29.05,29.0,29.03,76500.0,22.2579,22.2963,22.2579,22.2809,76500.0
2012-01-11 15:00:00,29.02,29.08,29.02,29.06,124100.0,22.2733,22.3193,22.2733,22.304,124100.0
2012-01-11 15:30:00,29.07,29.07,29.01,29.04,250600.0,22.3116,22.3116,22.2656,22.2886,250600.0
2012-01-12 09:30:00,29.09,29.12,28.92,29.0,391800.0,22.327,22.35,22.1965,22.2579,391800.0
2012-01-12 10:00:00,29.0,29.02,28.84,28.91,155200.0,22.2579,22.2733,22.1351,22.1888,155200.0
2012-01-12 10:30:00,28.9,28.91,28.8,28.85,199900.0,22.1812,22.1888,22.1044,22.1428,199900.0
2012-01-12 11:00:00,28.85,28.87,28.8,28.83,77400.0,22.1428,22.1581,22.1044,22.1274,77400.0
2012-01-12 11:30:00,28.83,28.83,28.77,28.79,78700.0,22.1274,22.1274,22.0814,22.0967,78700.0
2012-01-12 12:00:00,28.78,28.83,28.77,28.81,64900.0,22.0891,22.1274,22.0814,22.1121,64900.0
2012-01-12 12:30:00,28.82,28.83,28.77,28.81,86000.0,22.1198,22.1274,22.0814,22.1121,86000.0
2012-01-12 13:00:00,28.82,28.84,28.8,28.83,84700.0,22.1198,22.1351,22.1044,22.1274,84700.0
2012-01-12 13:30:00,28.83,28.85,28.83,28.84,113600.0,22.1274,22.1428,22.1274,22.1351,113600.0
2012-01-12 14:00:00,28.83,28.84,28.81,28.82,358400.0,22.1274,22.1351,22.1121,22.1198,358400.0
2012-01-12 14:30:00,28.81,28.85,28.81,28.85,87000.0,22.1121,22.1428,22.1121,22.1428,87000.0
2012-01-12 15:00:00,28.84,28.88,28.83,28.86,231800.0,22.1351,22.1658,22.1274,22.1505,231800.0
2012-01-12 15:30:00,28.86,28.9,28.82,28.9,442400.0,22.1505,22.1812,22.1198,22.1812,442400.0
2012-01-13 09:30:00,28.79,28.89,28.45,28.45,312600.0,22.0967,22.1735,21.8358,21.8358,312600.0
2012-01-13 10:00:00,28.45,28.5,28.28,28.34,411900.0,21.8358,21.8742,21.7053,21.7514,411900.0
2012-01-13 10:30:00,28.34,28.38,28.28,28.29,201000.0,21.7514,21.7821,21.7053,21.713,201000.0
2012-01-13 11:00:00,28.3,28.35,28.29,28.34,134500.0,21.7207,21.759,21.713,21.7514,134500.0
2012-01-13 11:30:00,28.34,28.37,28.32,28.32,121900.0,21.7514,21.7744,21.736,21.736,121900.0
2012-01-13 12:00:00,28.32,28.34,28.29,28.29,138500.0,21.736,21.7514,21.713,21.713,138500.0
2012-01-13 12:30:00,28.29,28.3,28.27,28.3,81500.0,21.713,21.7207,21.6976,21.7207,81500.0
2012-01-13 13:00:00,28.3,28.31,28.25,28.3,107500.0,21.7207,21.7283,21.6823,21.7207,107500.0
2012-01-13 13:30:00,28.29,28.29,28.23,28.27,162900.0,21.713,21.713,21.6669,21.6976,162900.0
2012-01-13 14:00:00,28.28,28.28,28.13,28.19,332800.0,21.7053,21.7053,21.5902,21.6362,332800.0
2012-01-13 14:30:00,28.19,28.23,28.19,28.19,354100.0,21.6362,21.6669,21.6362,21.6362,354100.0
2012-01-13 15:00:00,28.19,28.26,28.19,28.19,318700.0,21.6362,21.69,21.6362,21.6362,318700.0
2012-01-13 15:30:00,28.19,28.21,28.05,28.12,790900.0,21.6362,21.6516,21.5288,21.5825,790900.0
2012-01-17 09:30:00,28.45,28.55,28.31,28.54,422300.0,21.8358,21.9125,21.7283,21.9049,422300.0
2012-01-17 10:00:00,28.56,28.56,28.32,28.34,227600.0,21.9202,21.9202,21.736,21.7514,227600.0
2012-01-17 10:30:00,28.34,28.34,28.16,28.18,249200.0,21.7514,21.7514,21.6132,21.6286,249200.0
2012-01-17 11:00:00,28.18,28.22,28.17,28.19,183000.0,21.6286,21.6593,21.6209,21.6362,183000.0
2012-01-17 11:30:00,28.19,28.21,28.14,28.18,234400.0,21.6362,21.6516,21.5979,21.6286,234400.0
2012-01-17 12:00:00,28.18,28.21,28.17,28.21,203000.0,21.6286,21.6516,21.6209,21.6516,203000.0
2012-01-17 12:30:00,28.2,28.21,28.08,28.08,236700.0,21.6439,21.6516,21.5518,21.5518,236700.0
2012-01-17 13:00:00,28.09,28.09,27.99,28.01,229400.0,21.5595,21.5595,21.4827,21.4981,229400.0
2012-01-17 13:30:00,28.02,28.2,28.01,28.18,137800.0,21.5058,21.6439,21.4981,21.6286,137800.0
2012-01-17 14:00:00,28.17,28.21,28.16,28.2,105000.0,21.6209,21.6516,21.6132,21.6439,105000.0
2012-01-17 14:30:00,28.21,28.22,28.11,28.18,206600.0,21.6516,21.6593,21.5748,21.6286,206600.0
2012-01-17 15:00:00,28.18,28.2,27.99,28.15,385500.0,21.6286,21.6439,21.4827,21.6055,385500.0
2012-01-17 15:30:00,28.15,28.22,28.14,28.2,714600.0,21.6055,21.6593,21.5979,21.6439,714600.0
2012-01-18 09:30:00,28.28,28.39,28.04,28.37,171300.0,21.7053,21.7897,21.5211,21.7744,171300.0
2012-01-18 10:00:00,28.38,28.54,28.36,28.49,125600.0,21.7821,21.9049,21.7667,21.8665,125600.0
2012-01-18 10:30:00,28.48,28.61,28.45,28.58,143100.0,21.8588,21.9586,21.8358,21.9356,143100.0
2012-01-18 11:00:00,28.58,28.67,28.56,28.63,146400.0,21.9356,22.0046,21.9202,21.9739,146400.0
2012-01-18 11:30:00,28.63,28.68,28.58,28.6,173600.0,21.9739,22.0123,21.9356,21.9509,173600.0
2012-01-18 12:00:00,28.6,28.64,28.58,28.63,190700.0,21.9509,21.9816,21.9356,21.9739,190700.0
2012-01-18 12:30:00,28.62,28.66,28.6,28.66,97500.0,21.9663,21.997,21.9509,21.997,97500.0
2012-01-18 13:00:00,28.66,28.68,28.59,28.68,87700.0,21.997,22.0123,21.9432,22.0123,87700.0
2012-01-18 13:30:00,28.68,28.73,28.66,28.71,106700.0,22.0123,22.0507,21.997,22.0353,106700.0
2012-01-18 14:00:00,28.72,28.78,28.71,28.78,124700.0,22.043,22.0891,22.0353,22.0891,124700.0
2012-01-18 14:30:00,28.78,28.8,28.73,28.75,110500.0,22.0891,22.1044,22.0507,22.066,110500.0
2012-01-18 15:00:00,28.76,28.82,28.74,28.77,181500.0,22.0737,22.1198,22.0584,22.0814,181500.0
2012-01-18 15:30:00,28.77,28.81,28.76,28.79,292000.0,22.0814,22.1121,22.0737,22.0967,292000.0
2012-01-19 09:30:00,28.76,28.76,28.34,28.34,273800.0,22.0737,22.0737,21.7514,21.7514,273800.0
2012-01-19 10:00:00,28.35,28.35,28.14,28.18,273700.0,21.759,21.759,21.5979,21.6286,273700.0
2012-01-19 10:30:00,28.17,28.24,28.12,28.23,372900.0,21.6209,21.6746,21.5825,21.6669,372900.0
2012-01-19 11:00:00,28.23,28.28,28.21,28.27,208200.0,21.6669,21.7053,21.6516,21.6976,208200.0
2012-01-19 11:30:00,28.27,28.45,28.27,28.44,319200.0,21.6976,21.8358,21.6976,21.8281,319200.0
2012-01-19 12:00:00,28.43,28.55,28.43,28.54,167800.0,21.8204,21.9125,21.8204,21.9049,167800.0
2012-01-19 12:30:00,28.54,28.64,28.49,28.51,249600.0,21.9049,21.9816,21.8665,21.8818,249600.0
2012-01-19 13:00:00,28.5,28.51,28.45,28.5,180500.0,21.8742,21.8818,21.8358,21.8742,180500.0
2012-01-19 13:30:00,28.5,28.52,28.43,28.47,213400.0,21.8742,21.8895,21.8204,21.8511,213400.0
2012-01-19 14:00:00,28.46,28.57,28.46,28.56,299900.0,21.8435,21.9279,21.8435,21.9202,299900.0
2012-01-19 14:30:00,28.57,28.68,28.56,28.61,312800.0,21.9279,22.0123,21.9202,21.9586,312800.0
2012-01-19 15:00:00,28.61,28.67,28.61,28.67,197800.0,21.9586,22.0046,21.9586,22.0046,197800.0
2012-01-19 15:30:00,28.66,28.7,28.65,28.67,354700.0,21.997,22.0277,21.9893,22.0046,354700.0
2012-01-20 09:30:00,28.71,28.71,28.53,28.53,702400.0,22.0353,22.0353,21.8972,21.8972,702400.0
2012-01-20 10:00:00,28.54,28.61,28.45,28.54,264300.0,21.9049,21.9586,21.8358,21.9049,264300.0
2012-01-20 10:30:00,28.54,28.55,28.45,28.47,99900.0,21.9049,21.9125,21.8358,21.8511,99900.0
2012-01-20 11:00:00,28.47,28.55,28.43,28.51,105100.0,21.8511,21.9125,21.8204,21.8818,105100.0
2012-01-20 11:30:00,28.51,28.51,28.43,28.49,225300.0,21.8818,21.8818,21.8204,21.8665,225300.0
2012-01-20 12:00:00,28.49,28.53,28.47,28.51,117600.0,21.8665,21.8972,21.8511,21.8818,117600.0
2012-01-20 12:30:00,28.51,28.52,28.46,28.47,128700.0,21.8818,21.8895,21.8435,21.8511,128700.0
2012-01-20 13:00:00,28.47,28.58,28.44,28.57,121600.0,21.8511,21.9356,21.8281,21.9279,121600.0
2012-01-20 13:30:00,28.57,28.61,28.55,28.6,119000.0,21.9279,21.9586,21.9125,21.9509,119000.0
2012-01-20 14:00:00,28.6,28.62,28.58,28.58,99800.0,21.9509,21.9663,21.9356,21.9356,99800.0
2012-01-20 14:30:00,28.58,28.59,28.5,28.51,86200.0,21.9356,21.9432,21.8742,21.8818,86200.0
2012-01-20 15:00:00,28.5,28.53,28.5,28.52,127300.0,21.8742,21.8972,21.8742,21.8895,127300.0
2012-01-20 15:30:00,28.52,28.54,28.5,28.53,483700.0,21.8895,21.9049,21.8742,21.8972,483700.0
2012-01-23 09:30:00,28.58,28.89,28.52,28.86,1447600.0,21.9356,22.1735,21.8895,22.1505,1447600.0
2012-01-23 10:00:00,28.86,28.98,28.85,28.95,201300.0,22.1505,22.2426,22.1428,22.2195,201300.0
2012-01-23 10:30:00,28.95,29.09,28.92,29.07,374800.0,22.2195,22.327,22.1965,22.3116,374800.0
2012-01-23 11:00:00,29.07,29.08,28.95,28.95,301500.0,22.3116,22.3193,22.2195,22.2195,301500.0
2012-01-23 11:30:00,28.96,28.96,28.79,28.81,162200.0,22.2272,22.2272,22.0967,22.1121,162200.0
2012-01-23 12:00:00,28.81,28.87,28.75,28.87,162900.0,22.1121,22.1581,22.066,22.1581,162900.0
2012-01-23 12:30:00,28.88,28.93,28.87,28.9,148800.0,22.1658,22.2042,22.1581,22.1812,148800.0
2012-01-23 13:00:00,28.9,28.92,28.83,28.85,110400.0,22.1812,22.1965,22.1274,22.1428,110400.0
2012-01-23 13:30:00,28.85,28.9,28.82,28.85,118900.0,22.1428,22.1812,22.1198,22.1428,118900.0
2012-01-23 14:00:00,28.85,28.91,28.83,28.88,167500.0,22.1428,22.1888,22.1274,22.1658,167500.0
2012-01-23 14:30:00,28.88,28.94,28.85,28.92,149000.0,22.1658,22.2119,22.1428,22.1965,149000.0
2012-01-23 15:00:00,28.92,28.92,28.83,28.89,221300.0,22.1965,22.1965,22.1274,22.1735,221300.0
2012-01-23 15:30:00,28.89,28.94,28.87,28.89,376900.0,22.1735,22.2119,22.1581,22.1735,376900.0
2012-01-24 09:30:00,28.77,28.97,28.77,28.85,275500.0,22.0814,22.2349,22.0814,22.1428,275500.0
2012-01-24 10:00:00,28.85,29.02,28.82,28.97,107400.0,22.1428,22.2733,22.1198,22.2349,107400.0
2012-01-24 10:30:00,28.98,29.16,28.95,29.12,172500.0,22.2426,22.3807,22.2195,22.35,172500.0
2012-01-24 11:00:00,29.12,29.15,29.08,29.13,80000.0,22.35,22.373,22.3193,22.3577,80000.0
2012-01-24 11:30:00,29.13,29.14,28.99,28.99,156300.0,22.3577,22.3654,22.2502,22.2502,156300.0
2012-01-24 12:00:00,28.99,29.01,28.98,29.0,75100.0,22.2502,22.2656,22.2426,22.2579,75100.0
2012-01-24 12:30:00,29.0,29.0,28.99,28.99,35000.0,22.2579,22.2579,22.2502,22.2502,35000.0
2012-01-24 13:00:00,28.99,29.0,28.95,28.99,88000.0,22.2502,22.2579,22.2195,22.2502,88000.0
2012-01-24 13:30:00,28.98,29.03,28.97,29.0,80500.0,22.2426,22.2809,22.2349,22.2579,80500.0
2012-01-24 14:00:00,29.0,29.02,28.99,29.0,78300.0,22.2579,22.2733,22.2502,22.2579,78300.0
2012-01-24 14:30:00,29.0,29.01,28.97,28.97,127800.0,22.2579,22.2656,22.2349,22.2349,127800.0
2012-01-24 15:00:00,28.97,29.07,28.97,29.07,124500.0,22.2349,22.3116,22.2349,22.3116,124500.0
2012-01-24 15:30:00,29.07,29.12,29.03,29.09,401600.0,22.3116,22.35,22.2809,22.327,401600.0
2012-01-25 09:30:00,28.95,29.09,28.8,28.88,218800.0,22.2195,22.327,22.1044,22.1658,218800.0
2012-01-25 10:00:00,28.89,29.0,28.87,28.99,102300.0,22.1735,22.2579,22.1581,22.2502,102300.0
2012-01-25 10:30:00,28.99,29.2,28.99,29.19,116100.0,22.2502,22.4114,22.2502,22.4037,116100.0
2012-01-25 11:00:00,29.18,29.25,29.17,29.21,97000.0,22.3961,22.4498,22.3884,22.4191,97000.0
2012-01-25 11:30:00,29.21,29.24,29.17,29.21,67600.0,22.4191,22.4421,22.3884,22.4191,67600.0
2012-01-25 12:00:00,29.21,29.24,29.09,29.19,157300.0,22.4191,22.4421,22.327,22.4037,157300.0
2012-01-25 12:30:00,29.17,29.29,29.11,29.25,119200.0,22.3884,22.4805,22.3423,22.4498,119200.0
2012-01-25 13:00:00,29.26,29.47,29.26,29.47,207800.0,22.4575,22.6186,22.4575,22.6186,207800.0
2012-01-25 13:30:00,29.46,29.63,29.45,29.61,229500.0,22.611,22.7415,22.6033,22.7261,229500.0
2012-01-25 14:00:00,29.6,29.6,29.4,29.4,147400.0,22.7184,22.7184,22.5649,22.5649,147400.0
2012-01-25 14:30:00,29.41,29.48,29.37,29.42,130300.0,22.5726,22.6263,22.5419,22.5803,130300.0
2012-01-25 15:00:00,29.41,29.52,29.38,29.5,217500.0,22.5726,22.657,22.5496,22.6417,217500.0
2012-01-25 15:30:00,29.49,29.62,29.49,29.53,513100.0,22.634,22.7338,22.634,22.6647,513100.0
2012-01-26 09:30:00,29.7,29.75,29.61,29.69,239600.0,22.7952,22.8336,22.7261,22.7875,239600.0
2012-01-26 10:00:00,29.69,29.72,29.58,29.63,284700.0,22.7875,22.8105,22.7031,22.7415,284700.0
2012-01-26 10:30:00,29.63,29.63,29.5,29.53,105000.0,22.7415,22.7415,22.6417,22.6647,105000.0
2012-01-26 11:00:00,29.52,29.55,29.5,29.54,142600.0,22.657,22.68,22.6417,22.6724,142600.0
2012-01-26 11:30:00,29.54,29.55,29.5,29.52,100200.0,22.6724,22.68,22.6417,22.657,100200.0
2012-01-26 12:00:00,29.51,29.55,29.46,29.49,170600.0,22.6493,22.68,22.611,22.634,170600.0
2012-01-26 12:30:00,29.49,29.59,29.49,29.54,127700.0,22.634,22.7108,22.634,22.6724,127700.0
2012-01-26 13:00:00,29.54,29.56,29.52,29.53,87600.0,22.6724,22.6877,22.657,22.6647,87600.0
2012-01-26 13:30:00,29.54,29.54,29.43,29.45,111200.0,22.6724,22.6724,22.5879,22.6033,111200.0
2012-01-26 14:00:00,29.44,29.48,29.41,29.44,98500.0,22.5956,22.6263,22.5726,22.5956,98500.0
2012-01-26 14:30:00,29.43,29.5,29.42,29.47,111800.0,22.5879,22.6417,22.5803,22.6186,111800.0
2012-01-26 15:00:00,29.46,29.5,29.42,29.44,156700.0,22.611,22.6417,22.5803,22.5956,156700.0
2012-01-26 15:30:00,29.44,29.56,29.44,29.55,262200.0,22.5956,22.6877,22.5956,22.68,262200.0
2012-01-27 09:30:00,29.5,29.74,29.5,29.64,284200.0,22.6417,22.8259,22.6417,22.7491,284200.0
2012-01-27 10:00:00,29.65,29.67,29.58,29.64,234600.0,22.7568,22.7722,22.7031,22.7491,234600.0
2012-01-27 10:30:00,29.64,29.66,29.5,29.53,117300.0,22.7491,22.7645,22.6417,22.6647,117300.0
2012-01-27 11:00:00,29.54,29.57,29.46,29.48,277700.0,22.6724,22.6954,22.611,22.6263,277700.0
2012-01-27 11:30:00,29.48,29.5,29.44,29.46,156200.0,22.6263,22.6417,22.5956,22.611,156200.0
2012-01-27 12:00:00,29.46,29.48,29.33,29.33,226800.0,22.611,22.6263,22.5112,22.5112,226800.0
2012-01-27 12:30:00,29.33,29.39,29.32,29.35,135600.0,22.5112,22.5572,22.5035,22.5265,135600.0
2012-01-27 13:00:00,29.35,29.44,29.34,29.38,196500.0,22.5265,22.5956,22.5189,22.5496,196500.0
2012-01-27 13:30:00,29.38,29.43,29.37,29.43,113100.0,22.5496,22.5879,22.5419,22.5879,113100.0
2012-01-27 14:00:00,29.43,29.44,29.41,29.41,102100.0,22.5879,22.5956,22.5726,22.5726,102100.0
2012-01-27 14:30:00,29.42,29.43,29.38,29.41,128900.0,22.5803,22.5879,22.5496,22.5726,128900.0
2012-01-27 15:00:00,29.41,29.41,29.39,29.41,262900.0,22.5726,22.5726,22.5572,22.5726,262900.0
2012-01-27 15:30:00,29.41,29.41,29.33,29.35,420200.0,22.5726,22.5726,22.5112,22.5265,420200.0
2012-01-30 09:30:00,29.0,29.23,28.97,29.08,252600.0,22.2579,22.4344,22.2349,22.3193,252600.0
2012-01-30 10:00:00,29.08,29.14,29.03,29.13,282400.0,22.3193,22.3654,22.2809,22.3577,282400.0
2012-01-30 10:30:00,29.13,29.45,29.13,29.43,289800.0,22.3577,22.6033,22.3577,22.5879,289800.0
2012-01-30 11:00:00,29.43,29.56,29.43,29.49,178900.0,22.5879,22.6877,22.5879,22.634,178900.0
2012-01-30 11:30:00,29.48,29.49,29.36,29.4,253200.0,22.6263,22.634,22.5342,22.5649,253200.0
2012-01-30 12:00:00,29.4,29.43,29.38,29.4,215600.0,22.5649,22.5879,22.5496,22.5649,215600.0
2012-01-30 12:30:00,29.4,29.41,29.32,29.41,114900.0,22.5649,22.5726,22.5035,22.5726,114900.0
2012-01-30 13:00:00,29.4,29.43,29.37,29.43,116300.0,22.5649,22.5879,22.5419,22.5879,116300.0
2012-01-30 13:30:00,29.44,29.59,29.42,29.51,178800.0,22.5956,22.7108,22.5803,22.6493,178800.0
2012-01-30 14:00:00,29.51,29.57,29.47,29.55,175500.0,22.6493,22.6954,22.6186,22.68,175500.0
2012-01-30 14:30:00,29.55,29.62,29.53,29.58,214900.0,22.68,22.7338,22.6647,22.7031,214900.0
2012-01-30 15:00:00,29.58,29.71,29.55,29.68,436900.0,22.7031,22.8029,22.68,22.7798,436900.0
2012-01-30 15:30:00,29.68,29.7,29.51,29.55,720100.0,22.7798,22.7952,22.6493,22.68,720100.0
2012-01-31 09:30:00,30.06,31.4,30.03,31.26,2267600.0,23.0715,24.1,23.0485,23.9925,2267600.0
2012-01-31 10:00:00,31.26,31.49,31.0,31.34,1719200.0,23.9925,24.169,23.7929,24.0539,1719200.0
2012-01-31 10:30:00,31.34,31.44,30.89,31.02,723100.0,24.0539,24.1307,23.7085,23.8083,723100.0
2012-01-31 11:00:00,31.03,31.09,30.83,30.97,505800.0,23.816,23.862,23.6625,23.7699,505800.0
2012-01-31 11:30:00,30.97,31.1,30.89,31.0,491600.0,23.7699,23.8697,23.7085,23.7929,491600.0
2012-01-31 12:00:00,31.0,31.13,30.96,31.12,325500.0,23.7929,23.8927,23.7622,23.885,325500.0
2012-01-31 12:30:00,31.12,31.19,30.91,30.99,407900.0,23.885,23.9388,23.7239,23.7853,407900.0
2012-01-31 13:00:00,31.0,31.15,31.0,31.06,319900.0,23.7929,23.9081,23.7929,23.839,319900.0
2012-01-31 13:30:00,31.06,31.08,31.0,31.07,393100.0,23.839,23.8543,23.7929,23.8467,393100.0
2012-01-31 14:00:00,31.06,31.18,31.01,31.13,417900.0,23.839,23.9311,23.8006,23.8927,417900.0
2012-01-31 14:30:00,31.13,31.14,31.01,31.02,263600.0,23.8927,23.9004,23.8006,23.8083,263600.0
2012-01-31 15:00:00,31.02,31.06,30.93,31.01,1020500.0,23.8083,23.839,23.7392,23.8006,1020500.0
2012-01-31 15:30:00,31.02,31.16,30.98,31.0,1635300.0,23.8083,23.9157,23.7776,23.7929,1635300.0
2012-02-01 09:30:00,30.44,31.46,30.32,31.29,830300.0,23.3631,24.146,23.271,24.0155,830300.0
2012-02-01 10:00:00,31.29,31.59,31.28,31.59,630000.0,24.0155,24.2458,24.0078,24.2458,630000.0
2012-02-01 10:30:00,31.58,31.69,31.47,31.66,545800.0,24.2381,24.3225,24.1537,24.2995,545800.0
2012-02-01 11:00:00,31.67,31.67,31.38,31.43,345800.0,24.3072,24.3072,24.0846,24.123,345800.0
2012-02-01 11:30:00,31.44,31.47,31.31,31.32,323200.0,24.1307,24.1537,24.0309,24.0386,323200.0
2012-02-01 12:00:00,31.32,31.34,31.27,31.28,412900.0,24.0386,24.0539,24.0002,24.0078,412900.0
2012-02-01 12:30:00,31.27,31.31,31.0,31.01,356300.0,24.0002,24.0309,23.7929,23.8006,356300.0
2012-02-01 13:00:00,31.01,31.13,30.98,31.11,358800.0,23.8006,23.8927,23.7776,23.8774,358800.0
2012-02-01 13:30:00,31.12,31.12,30.99,31.0,405400.0,23.885,23.885,23.7853,23.7929,405400.0
2012-02-01 14:00:00,31.0,31.05,31.0,31.05,373200.0,23.7929,23.8313,23.7929,23.8313,373200.0
2012-02-01 14:30:00,31.05,31.06,31.01,31.05,237700.0,23.8313,23.839,23.8006,23.8313,237700.0
2012-02-01 15:00:00,31.06,31.08,30.98,31.0,554600.0,23.839,23.8543,23.7776,23.7929,554600.0
2012-02-01 15:30:00,31.0,31.03,30.98,31.0,1442800.0,23.7929,23.816,23.7776,23.7929,1442800.0
2012-02-02 09:30:00,31.0,31.36,30.92,31.16,769400.0,23.7929,24.0693,23.7315,23.9157,769400.0
2012-02-02 10:00:00,31.16,31.16,31.01,31.09,285500.0,23.9157,23.9157,23.8006,23.862,285500.0
2012-02-02 10:30:00,31.1,31.14,31.07,31.07,257500.0,23.8697,23.9004,23.8467,23.8467,257500.0
2012-02-02 11:00:00,31.08,31.11,31.04,31.06,185600.0,23.8543,23.8774,23.8236,23.839,185600.0
2012-02-02 11:30:00,31.05,31.11,31.0,31.01,225700.0,23.8313,23.8774,23.7929,23.8006,225700.0
2012-02-02 12:00:00,31.01,31.04,30.96,31.02,286900.0,23.8006,23.8236,23.7622,23.8083,286900.0
2012-02-02 12:30:00,31.03,31.07,30.99,31.02,356100.0,23.816,23.8467,23.7853,23.8083,356100.0
2012-02-02 13:00:00,31.01,31.02,30.98,30.99,183400.0,23.8006,23.8083,23.7776,23.7853,183400.0
2012-02-02 13:30:00,30.99,31.06,30.97,31.05,421800.0,23.7853,23.839,23.7699,23.8313,421800.0
2012-02-02 14:00:00,31.05,31.08,31.0,31.0,178600.0,23.8313,23.8543,23.7929,23.7929,178600.0
2012-02-02 14:30:00,31.0,31.04,30.99,31.03,348400.0,23.7929,23.8236,23.7853,23.816,348400.0
2012-02-02 15:00:00,31.03,31.05,30.99,31.04,450200.0,23.816,23.8313,23.7853,23.8236,450200.0
2012-02-02 15:30:00,31.04,31.1,31.04,31.06,666200.0,23.8236,23.8697,23.8236,23.839,666200.0
2012-02-03 09:30:00,31.17,31.4,31.16,31.33,266200.0,23.9234,24.1,23.9157,24.0462,266200.0
2012-02-03 10:00:00,31.33,31.64,31.29,31.61,400600.0,24.0462,24.2842,24.0155,24.2611,400600.0
2012-02-03 10:30:00,31.62,31.65,31.56,31.58,237200.0,24.2688,24.2918,24.2228,24.2381,237200.0
2012-02-03 11:00:00,31.57,31.65,31.54,31.59,246900.0,24.2304,24.2918,24.2074,24.2458,246900.0
2012-02-03 11:30:00,31.59,31.75,31.58,31.71,254100.0,24.2458,24.3686,24.2381,24.3379,254100.0
2012-02-03 12:00:00,31.71,31.71,31.64,31.68,294900.0,24.3379,24.3379,24.2842,24.3149,294900.0
2012-02-03 12:30:00,31.68,31.73,31.67,31.68,163400.0,24.3149,24.3532,24.3072,24.3149,163400.0
2012-02-03 13:00:00,31.69,31.7,31.58,31.58,182700.0,24.3225,24.3302,24.2381,24.2381,182700.0
2012-02-03 13:30:00,31.58,31.58,31.46,31.46,218800.0,24.2381,24.2381,24.146,24.146,218800.0
2012-02-03 14:00:00,31.46,31.58,31.45,31.53,202100.0,24.146,24.2381,24.1383,24.1997,202100.0
2012-02-03 14:30:00,31.53,31.58,31.5,31.54,142500.0,24.1997,24.2381,24.1767,24.2074,142500.0
2012-02-03 15:00:00,31.54,31.58,31.48,31.53,214400.0,24.2074,24.2381,24.1614,24.1997,214400.0
2012-02-03 15:30:00,31.53,31.55,31.49,31.51,542900.0,24.1997,24.2151,24.169,24.1844,542900.0
2012-02-06 09:30:00,31.63,31.63,31.18,31.47,364000.0,24.2765,24.2765,23.9311,24.1537,364000.0
2012-02-06 10:00:00,31.48,31.63,31.43,31.58,195800.0,24.1614,24.2765,24.123,24.2381,195800.0
2012-02-06 10:30:00,31.58,31.6,31.44,31.52,150800.0,24.2381,24.2535,24.1307,24.1921,150800.0
2012-02-06 11:00:00,31.53,31.75,31.52,31.7,407400.0,24.1997,24.3686,24.1921,24.3302,407400.0
2012-02-06 11:30:00,31.71,31.73,31.6,31.61,121100.0,24.3379,24.3532,24.2535,24.2611,121100.0
2012-02-06 12:00:00,31.62,31.64,31.55,31.56,94400.0,24.2688,24.2842,24.2151,24.2228,94400.0
2012-02-06 12:30:00,31.56,31.66,31.56,31.64,95100.0,24.2228,24.2995,24.2228,24.2842,95100.0
2012-02-06 13:00:00,31.64,31.65,31.56,31.64,78400.0,24.2842,24.2918,24.2228,24.2842,78400.0
2012-02-06 13:30:00,31.64,31.68,31.59,31.68,80800.0,24.2842,24.3149,24.2458,24.3149,80800.0
2012-02-06 14:00:00,31.68,31.69,31.63,31.64,117500.0,24.3149,24.3225,24.2765,24.2842,117500.0
2012-02-06 14:30:00,31.64,31.69,31.6,31.67,143700.0,24.2842,24.3225,24.2535,24.3072,143700.0
2012-02-06 15:00:00,31.66,31.73,31.66,31.69,222300.0,24.2995,24.3532,24.2995,24.3225,222300.0
2012-02-06 15:30:00,31.69,31.76,31.68,31.76,422500.0,24.3225,24.3763,24.3149,24.3763,422500.0
2012-02-07 09:30:00,31.53,31.79,31.39,31.75,416700.0,24.1997,24.3993,24.0923,24.3686,416700.0
2012-02-07 10:00:00,31.76,31.88,31.64,31.79,268400.0,24.3763,24.4684,24.2842,24.3993,268400.0
2012-02-07 10:30:00,31.78,31.96,31.78,31.96,194600.0,24.3916,24.5298,24.3916,24.5298,194600.0
2012-02-07 11:00:00,31.95,32.0,31.95,32.0,187400.0,24.5221,24.5605,24.5221,24.5605,187400.0
2012-02-07 11:30:00,31.99,32.0,31.97,31.99,163700.0,24.5528,24.5605,24.5374,24.5528,163700.0
2012-02-07 12:00:00,31.99,32.11,31.97,32.08,405600.0,24.5528,24.6449,24.5374,24.6219,405600.0
2012-02-07 12:30:00,32.08,32.2,32.05,32.15,220700.0,24.6219,24.714,24.5988,24.6756,220700.0
2012-02-07 13:00:00,32.14,32.21,32.07,32.11,166300.0,24.6679,24.7216,24.6142,24.6449,166300.0
2012-02-07 13:30:00,32.1,32.12,32.05,32.07,351600.0,24.6372,24.6526,24.5988,24.6142,351600.0
2012-02-07 14:00:00,32.06,32.11,32.02,32.05,169200.0,24.6065,24.6449,24.5758,24.5988,169200.0
2012-02-07 14:30:00,32.04,32.11,32.02,32.04,157700.0,24.5912,24.6449,24.5758,24.5912,157700.0
2012-02-07 15:00:00,32.04,32.12,32.03,32.07,295700.0,24.5912,24.6526,24.5835,24.6142,295700.0
2012-02-07 15:30:00,32.07,32.07,31.99,32.01,584300.0,24.6142,24.6142,24.5528,24.5681,584300.0
2012-02-08 09:30:00,32.1,32.15,31.89,31.95,267600.0,24.6372,24.6756,24.476,24.5221,267600.0
2012-02-08 10:00:00,31.96,32.01,31.83,31.86,229600.0,24.5298,24.5681,24.43,24.453,229600.0
2012-02-08 10:30:00,31.86,31.86,31.78,31.82,256600.0,24.453,24.453,24.3916,24.4223,256600.0
2012-02-08 11:00:00,31.82,31.92,31.82,31.91,264200.0,24.4223,24.4991,24.4223,24.4914,264200.0
2012-02-08 11:30:00,31.91,31.92,31.82,31.85,248800.0,24.4914,24.4991,24.4223,24.4453,248800.0
2012-02-08 12:00:00,31.85,31.95,31.85,31.92,136400.0,24.4453,24.5221,24.4453,24.4991,136400.0
2012-02-08 12:30:00,31.92,31.96,31.9,31.96,138300.0,24.4991,24.5298,24.4837,24.5298,138300.0
2012-02-08 13:00:00,31.96,32.01,31.96,32.0,129500.0,24.5298,24.5681,24.5298,24.5605,129500.0
2012-02-08 13:30:00,32.0,32.0,31.89,31.89,148800.0,24.5605,24.5605,24.476,24.476,148800.0
2012-02-08 14:00:00,31.89,31.92,31.87,31.88,197200.0,24.476,24.4991,24.4607,24.4684,197200.0
2012-02-08 14:30:00,31.88,31.92,31.88,31.91,242000.0,24.4684,24.4991,24.4684,24.4914,242000.0
2012-02-08 15:00:00,31.91,31.92,31.84,31.84,194200.0,24.4914,24.4991,24.4377,24.4377,194200.0
2012-02-08 15:30:00,31.84,31.85,31.71,31.75,591700.0,24.4377,24.4453,24.3379,24.3686,591700.0
2012-02-09 09:30:00,31.86,31.99,31.81,31.97,203500.0,24.453,24.5528,24.4146,24.5374,203500.0
2012-02-09 10:00:00,31.97,32.0,31.84,31.85,210000.0,24.5374,24.5605,24.4377,24.4453,210000.0
2012-02-09 10:30:00,31.84,31.9,31.83,31.85,171400.0,24.4377,24.4837,24.43,24.4453,171400.0
2012-02-09 11:00:00,31.85,31.9,31.85,31.88,133000.0,24.4453,24.4837,24.4453,24.4684,133000.0
2012-02-09 11:30:00,31.87,31.89,31.8,31.83,142800.0,24.4607,24.476,24.407,24.43,142800.0
2012-02-09 12:00:00,31.84,31.9,31.82,31.88,99600.0,24.4377,24.4837,24.4223,24.4684,99600.0
2012-02-09 12:30:00,31.88,31.93,31.87,31.93,80400.0,24.4684,24.5067,24.4607,24.5067,80400.0
2012-02-09 13:00:00,31.93,32.02,31.92,31.99,120700.0,24.5067,24.5758,24.4991,24.5528,120700.0
2012-02-09 13:30:00,32.0,32.09,31.96,32.08,134100.0,24.5605,24.6295,24.5298,24.6219,134100.0
2012-02-09 14:00:00,32.08,32.16,32.07,32.16,166700.0,24.6219,24.6833,24.6142,24.6833,166700.0
2012-02-09 14:30:00,32.15,32.17,32.12,32.14,212200.0,24.6756,24.6909,24.6526,24.6679,212200.0
2012-02-09 15:00:00,32.13,32.17,32.11,32.17,142500.0,24.6602,24.6909,24.6449,24.6909,142500.0
2012-02-09 15:30:00,32.16,32.23,32.15,32.19,371600.0,24.6833,24.737,24.6756,24.7063,371600.0
2012-02-10 09:30:00,31.98,32.07,31.86,32.02,326600.0,24.5451,24.6142,24.453,24.5758,326600.0
2012-02-10 10:00:00,32.01,32.11,31.94,32.06,197300.0,24.5681,24.6449,24.5144,24.6065,197300.0
2012-02-10 10:30:00,32.07,32.2,32.06,32.18,243500.0,24.6142,24.714,24.6065,24.6986,243500.0
2012-02-10 11:00:00,32.19,32.21,32.16,32.16,132600.0,24.7063,24.7216,24.6833,24.6833,132600.0
2012-02-10 11:30:00,32.16,32.16,32.07,32.09,153400.0,24.6833,24.6833,24.6142,24.6295,153400.0
2012-02-10 12:00:00,32.09,32.12,32.04,32.05,153400.0,24.6295,24.6526,24.5912,24.5988,153400.0
2012-02-10 12:30:00,32.05,32.13,32.04,32.11,86300.0,24.5988,24.6602,24.5912,24.6449,86300.0
2012-02-10 13:00:00,32.11,32.12,32.08,32.09,135800.0,24.6449,24.6526,24.6219,24.6295,135800.0
2012-02-10 13:30:00,32.09,32.09,32.02,32.06,139700.0,24.6295,24.6295,24.5758,24.6065,139700.0
2012-02-10 14:00:00,32.06,32.13,32.06,32.12,110700.0,24.6065,24.6602,24.6065,24.6526,110700.0
2012-02-10 14:30:00,32.12,32.13,32.07,32.11,88900.0,24.6526,24.6602,24.6142,24.6449,88900.0
2012-02-10 15:00:00,32.1,32.12,32.05,32.1,231600.0,24.6372,24.6526,24.5988,24.6372,231600.0
2012-02-10 15:30:00,32.11,32.17,32.09,32.17,325600.0,24.6449,24.6909,24.6295,24.6909,325600.0
2012-02-13 09:30:00,32.27,32.5,32.27,32.47,310400.0,24.7677,24.9442,24.7677,24.9212,310400.0
2012-02-13 10:00:00,32.46,32.5,32.38,32.46,323000.0,24.9135,24.9442,24.8521,24.9135,323000.0
2012-02-13 10:30:00,32.46,32.46,32.32,32.43,271000.0,24.9135,24.9135,24.8061,24.8905,271000.0
2012-02-13 11:00:00,32.44,32.5,32.4,32.5,234000.0,24.8982,24.9442,24.8675,24.9442,234000.0
2012-02-13 11:30:00,32.5,32.59,32.48,32.53,164100.0,24.9442,25.0133,24.9289,24.9672,164100.0
2012-02-13 12:00:00,32.53,32.55,32.53,32.53,103300.0,24.9672,24.9826,24.9672,24.9672,103300.0
2012-02-13 12:30:00,32.53,32.53,32.41,32.47,100100.0,24.9672,24.9672,24.8751,24.9212,100100.0
2012-02-13 13:00:00,32.48,32.51,32.47,32.5,99900.0,24.9289,24.9519,24.9212,24.9442,99900.0
2012-02-13 13:30:00,32.49,32.51,32.38,32.39,151800.0,24.9365,24.9519,24.8521,24.8598,151800.0
2012-02-13 14:00:00,32.38,32.47,32.38,32.47,109100.0,24.8521,24.9212,24.8521,24.9212,109100.0
2012-02-13 14:30:00,32.47,32.5,32.45,32.46,190600.0,24.9212,24.9442,24.9058,24.9135,190600.0
2012-02-13 15:00:00,32.46,32.46,32.43,32.46,122200.0,24.9135,24.9135,24.8905,24.9135,122200.0
2012-02-13 15:30:00,32.45,32.47,32.39,32.41,340300.0,24.9058,24.9212,24.8598,24.8751,340300.0
2012-02-14 09:30:00,32.41,32.5,32.35,32.39,285900.0,24.8751,24.9442,24.8291,24.8598,285900.0
2012-02-14 10:00:00,32.39,32.41,32.27,32.29,222800.0,24.8598,24.8751,24.7677,24.783,222800.0
2012-02-14 10:30:00,32.29,32.34,32.27,32.28,140300.0,24.783,24.8214,24.7677,24.7754,140300.0
2012-02-14 11:00:00,32.27,32.48,32.27,32.48,185700.0,24.7677,24.9289,24.7677,24.9289,185700.0
2012-02-14 11:30:00,32.47,32.5,32.45,32.46,91500.0,24.9212,24.9442,24.9058,24.9135,91500.0
2012-02-14 12:00:00,32.45,32.51,32.45,32.47,169200.0,24.9058,24.9519,24.9058,24.9212,169200.0
2012-02-14 12:30:00,32.47,32.53,32.46,32.49,114100.0,24.9212,24.9672,24.9135,24.9365,114100.0
2012-02-14 13:00:00,32.48,32.51,32.42,32.5,93000.0,24.9289,24.9519,24.8828,24.9442,93000.0
2012-02-14 13:30:00,32.5,32.54,32.45,32.49,165400.0,24.9442,24.9749,24.9058,24.9365,165400.0
2012-02-14 14:00:00,32.49,32.51,32.4,32.41,116100.0,24.9365,24.9519,24.8675,24.8751,116100.0
2012-02-14 14:30:00,32.42,32.42,32.3,32.38,199400.0,24.8828,24.8828,24.7907,24.8521,199400.0
2012-02-14 15:00:00,32.39,32.43,32.34,32.38,199900.0,24.8598,24.8905,24.8214,24.8521,199900.0
2012-02-14 15:30:00,32.38,32.52,32.36,32.5,565300.0,24.8521,24.9596,24.8368,24.9442,565300.0
2012-02-15 09:30:00,32.68,32.69,32.44,32.62,443800.0,25.0824,25.09,24.8982,25.0363,443800.0
2012-02-15 10:00:00,32.62,32.68,32.6,32.66,294800.0,25.0363,25.0824,25.021,25.067,294800.0
2012-02-15 10:30:00,32.67,32.69,32.57,32.57,360100.0,25.0747,25.09,24.9979,24.9979,360100.0
2012-02-15 11:00:00,32.57,32.62,32.54,32.6,226700.0,24.9979,25.0363,24.9749,25.021,226700.0
2012-02-15 11:30:00,32.59,32.69,32.56,32.68,135700.0,25.0133,25.09,24.9903,25.0824,135700.0
2012-02-15 12:00:00,32.68,32.69,32.55,32.55,219900.0,25.0824,25.09,24.9826,24.9826,219900.0
2012-02-15 12:30:00,32.55,32.57,32.4,32.42,200300.0,24.9826,24.9979,24.8675,24.8828,200300.0
2012-02-15 13:00:00,32.42,32.46,32.36,32.45,338900.0,24.8828,24.9135,24.8368,24.9058,338900.0
2012-02-15 13:30:00,32.45,32.49,32.41,32.48,243500.0,24.9058,24.9365,24.8751,24.9289,243500.0
2012-02-15 14:00:00,32.48,32.53,32.4,32.5,348400.0,24.9289,24.9672,24.8675,24.9442,348400.0
2012-02-15 14:30:00,32.5,32.51,32.35,32.35,228500.0,24.9442,24.9519,24.8291,24.8291,228500.0
2012-02-15 15:00:00,32.35,32.4,32.31,32.34,266800.0,24.8291,24.8675,24.7984,24.8214,266800.0
2012-02-15 15:30:00,32.34,32.45,32.32,32.38,456400.0,24.8214,24.9058,24.8061,24.8521,456400.0
2012-02-16 09:30:00,32.51,32.79,32.49,32.59,375300.0,24.9519,25.1668,24.9365,25.0133,375300.0
2012-02-16 10:00:00,32.6,32.66,32.55,32.61,214800.0,25.021,25.067,24.9826,25.0286,214800.0
2012-02-16 10:30:00,32.62,32.66,32.51,32.53,240300.0,25.0363,25.067,24.9519,24.9672,240300.0
2012-02-16 11:00:00,32.54,32.56,32.48,32.55,247800.0,24.9749,24.9903,24.9289,24.9826,247800.0
2012-02-16 11:30:00,32.55,32.57,32.44,32.52,306700.0,24.9826,24.9979,24.8982,24.9596,306700.0
2012-02-16 12:00:00,32.52,32.61,32.51,32.61,240400.0,24.9596,25.0286,24.9519,25.0286,240400.0
2012-02-16 12:30:00,32.61,32.66,32.58,32.63,192800.0,25.0286,25.067,25.0056,25.044,192800.0
2012-02-16 13:00:00,32.63,32.66,32.62,32.66,233000.0,25.044,25.067,25.0363,25.067,233000.0
2012-02-16 13:30:00,32.66,32.66,32.58,32.62,172100.0,25.067,25.067,25.0056,25.0363,172100.0
2012-02-16 14:00:00,32.62,32.69,32.6,32.67,228600.0,25.0363,25.09,25.021,25.0747,228600.0
2012-02-16 14:30:00,32.66,32.71,32.66,32.69,172800.0,25.067,25.1054,25.067,25.09,172800.0
2012-02-16 15:00:00,32.69,32.71,32.62,32.63,317800.0,25.09,25.1054,25.0363,25.044,317800.0
2012-02-16 15:30:00,32.63,32.64,32.58,32.6,557100.0,25.044,25.0517,25.0056,25.021,557100.0
2012-02-17 09:30:00,32.68,32.74,32.64,32.66,690200.0,25.0824,25.1284,25.0517,25.067,690200.0
2012-02-17 10:00:00,32.66,32.68,32.59,32.67,381200.0,25.067,25.0824,25.0133,25.0747,381200.0
2012-02-17 10:30:00,32.68,32.72,32.54,32.54,305900.0,25.0824,25.1131,24.9749,24.9749,305900.0
2012-02-17 11:00:00,32.54,32.55,32.39,32.51,175800.0,24.9749,24.9826,24.8598,24.9519,175800.0
2012-02-17 11:30:00,32.51,32.52,32.26,32.28,262600.0,24.9519,24.9596,24.76,24.7754,262600.0
2012-02-17 12:00:00,32.27,32.31,32.22,32.27,388100.0,24.7677,24.7984,24.7293,24.7677,388100.0
2012-02-17 12:30:00,32.27,32.28,32.25,32.25,385800.0,24.7677,24.7754,24.7523,24.7523,385800.0
2012-02-17 13:00:00,32.26,32.3,32.25,32.29,282000.0,24.76,24.7907,24.7523,24.783,282000.0
2012-02-17 13:30:00,32.29,32.48,32.29,32.47,402400.0,24.783,24.9289,24.783,24.9212,402400.0
2012-02-17 14:00:00,32.47,32.52,32.47,32.48,366200.0,24.9212,24.9596,24.9212,24.9289,366200.0
2012-02-17 14:30:00,32.48,32.51,32.45,32.47,132800.0,24.9289,24.9519,24.9058,24.9212,132800.0
2012-02-17 15:00:00,32.46,32.48,32.42,32.43,241000.0,24.9135,24.9289,24.8828,24.8905,241000.0
2012-02-17 15:30:00,32.42,32.5,32.4,32.43,1001500.0,24.8828,24.9442,24.8675,24.8905,1001500.0
2012-02-21 09:30:00,32.06,32.23,31.98,32.13,467000.0,24.8447,24.9765,24.7827,24.899,467000.0
2012-02-21 10:00:00,32.12,32.25,32.09,32.23,201900.0,24.8912,24.992,24.868,24.9765,201900.0
2012-02-21 10:30:00,32.23,32.29,32.17,32.26,211800.0,24.9765,25.023,24.93,24.9997,211800.0
2012-02-21 11:00:00,32.25,32.26,32.09,32.11,213800.0,24.992,24.9997,24.868,24.8835,213800.0
2012-02-21 11:30:00,32.11,32.14,32.05,32.07,239800.0,24.8835,24.9067,24.837,24.8525,239800.0
2012-02-21 12:00:00,32.06,32.14,32.0,32.05,138900.0,24.8447,24.9067,24.7982,24.837,138900.0
2012-02-21 12:30:00,32.05,32.08,32.02,32.03,119800.0,24.837,24.8602,24.8137,24.8215,119800.0
2012-02-21 13:00:00,32.02,32.04,32.0,32.03,105600.0,24.8137,24.8292,24.7982,24.8215,105600.0
2012-02-21 13:30:00,32.03,32.04,31.99,32.0,224900.0,24.8215,24.8292,24.7905,24.7982,224900.0
2012-02-21 14:00:00,31.99,32.0,31.9,32.0,173500.0,24.7905,24.7982,24.7207,24.7982,173500.0
2012-02-21 14:30:00,32.0,32.0,31.96,31.99,164600.0,24.7982,24.7982,24.7672,24.7905,164600.0
2012-02-21 15:00:00,31.99,32.04,31.98,32.03,295000.0,24.7905,24.8292,24.7827,24.8215,295000.0
2012-02-21 15:30:00,32.03,32.03,31.92,32.01,808600.0,24.8215,24.8215,24.7362,24.806,808600.0
2012-02-22 09:30:00,31.9,32.2,31.9,32.04,291500.0,24.7207,24.9532,24.7207,24.8292,291500.0
2012-02-22 10:00:00,32.03,32.04,31.95,32.0,205200.0,24.8215,24.8292,24.7595,24.7982,205200.0
2012-02-22 10:30:00,32.0,32.04,31.97,32.01,179800.0,24.7982,24.8292,24.775,24.806,179800.0
2012-02-22 11:00:00,32.0,32.06,31.99,32.03,328000.0,24.7982,24.8447,24.7905,24.8215,328000.0
2012-02-22 11:30:00,32.04,32.05,31.96,31.96,103300.0,24.8292,24.837,24.7672,24.7672,103300.0
2012-02-22 12:00:00,31.96,31.98,31.89,31.9,169000.0,24.7672,24.7827,24.713,24.7207,169000.0
2012-02-22 12:30:00,31.9,31.94,31.71,31.93,320300.0,24.7207,24.7517,24.5735,24.744,320300.0
2012-02-22 13:00:00,31.93,32.06,31.92,32.05,148400.0,24.744,24.8447,24.7362,24.837,148400.0
2012-02-22 13:30:00,32.05,32.12,32.04,32.1,182100.0,24.837,24.8912,24.8292,24.8757,182100.0
2012-02-22 14:00:00,32.1,32.12,32.06,32.07,104700.0,24.8757,24.8912,24.8447,24.8525,104700.0
2012-02-22 14:30:00,32.07,32.08,31.95,32.0,157300.0,24.8525,24.8602,24.7595,24.7982,157300.0
2012-02-22 15:00:00,32.01,32.1,31.98,32.02,168300.0,24.806,24.8757,24.7827,24.8137,168300.0
2012-02-22 15:30:00,32.02,32.07,31.96,32.02,500200.0,24.8137,24.8525,24.7672,24.8137,500200.0
2012-02-23 09:30:00,31.99,32.22,31.91,32.19,205800.0,24.7905,24.9687,24.7285,24.9455,205800.0
2012-02-23 10:00:00,32.19,32.35,32.18,32.26,234900.0,24.9455,25.0695,24.9377,24.9997,234900.0
2012-02-23 10:30:00,32.26,32.41,32.25,32.38,269700.0,24.9997,25.116,24.992,25.0927,269700.0
2012-02-23 11:00:00,32.39,32.47,32.36,32.43,185400.0,25.1005,25.1625,25.0772,25.1315,185400.0
2012-02-23 11:30:00,32.43,32.43,32.31,32.38,140000.0,25.1315,25.1315,25.0385,25.0927,140000.0
2012-02-23 12:00:00,32.38,32.4,32.31,32.4,86300.0,25.0927,25.1082,25.0385,25.1082,86300.0
2012-02-23 12:30:00,32.4,32.41,32.3,32.33,121700.0,25.1082,25.116,25.0307,25.054,121700.0
2012-02-23 13:00:00,32.33,32.4,32.32,32.34,77800.0,25.054,25.1082,25.0462,25.0617,77800.0
2012-02-23 13:30:00,32.33,32.34,32.25,32.26,603900.0,25.054,25.0617,24.992,24.9997,603900.0
2012-02-23 14:00:00,32.25,32.27,32.2,32.25,129000.0,24.992,25.0075,24.9532,24.992,129000.0
2012-02-23 14:30:00,32.26,32.29,32.23,32.26,136500.0,24.9997,25.023,24.9765,24.9997,136500.0
2012-02-23 15:00:00,32.27,32.38,32.21,32.35,214600.0,25.0075,25.0927,24.961,25.0695,214600.0
2012-02-23 15:30:00,32.34,32.35,32.27,32.31,454500.0,25.0617,25.0695,25.0075,25.0385,454500.0
2012-02-24 09:30:00,32.39,32.39,32.18,32.19,102600.0,25.1005,25.1005,24.9377,24.9455,102600.0
2012-02-24 10:00:00,32.19,32.27,32.16,32.22,102800.0,24.9455,25.0075,24.9222,24.9687,102800.0
2012-02-24 10:30:00,32.23,32.26,32.12,32.14,108000.0,24.9765,24.9997,24.8912,24.9067,108000.0
2012-02-24 11:00:00,32.15,32.27,32.15,32.21,99100.0,24.9145,25.0075,24.9145,24.961,99100.0
2012-02-24 11:30:00,32.21,32.27,32.16,32.26,80000.0,24.961,25.0075,24.9222,24.9997,80000.0
2012-02-24 12:00:00,32.25,32.28,32.18,32.28,65300.0,24.992,25.0152,24.9377,25.0152,65300.0
2012-02-24 12:30:00,32.28,32.28,32.23,32.27,92800.0,25.0152,25.0152,24.9765,25.0075,92800.0
2012-02-24 13:00:00,32.28,32.3,32.23,32.23,63300.0,25.0152,25.0307,24.9765,24.9765,63300.0
2012-02-24 13:30:00,32.23,32.27,32.19,32.25,175600.0,24.9765,25.0075,24.9455,24.992,175600.0
2012-02-24 14:00:00,32.26,32.26,32.13,32.13,147100.0,24.9997,24.9997,24.899,24.899,147100.0
2012-02-24 14:30:00,32.14,32.16,32.09,32.12,83100.0,24.9067,24.9222,24.868,24.8912,83100.0
2012-02-24 15:00:00,32.11,32.18,32.09,32.16,91400.0,24.8835,24.9377,24.868,24.9222,91400.0
2012-02-24 15:30:00,32.17,32.17,32.09,32.16,278900.0,24.93,24.93,24.868,24.9222,278900.0
2012-02-27 09:30:00,31.89,32.12,31.84,31.91,197900.0,24.713,24.8912,24.6742,24.7285,197900.0
2012-02-27 10:00:00,31.91,32.08,31.89,32.07,120500.0,24.7285,24.8602,24.713,24.8525,120500.0
2012-02-27 10:30:00,32.06,32.22,32.05,32.2,96300.0,24.8447,24.9687,24.837,24.9532,96300.0
2012-02-27 11:00:00,32.2,32.3,32.18,32.26,95700.0,24.9532,25.0307,24.9377,24.9997,95700.0
2012-02-27 11:30:00,32.27,32.33,32.26,32.28,91100.0,25.0075,25.054,24.9997,25.0152,91100.0
2012-02-27 12:00:00,32.27,32.31,32.25,32.27,66600.0,25.0075,25.0385,24.992,25.0075,66600.0
2012-02-27 12:30:00,32.27,32.38,32.27,32.35,95000.0,25.0075,25.0927,25.0075,25.0695,95000.0
2012-02-27 13:00:00,32.35,32.35,32.28,32.29,56100.0,25.0695,25.0695,25.0152,25.023,56100.0
2012-02-27 13:30:00,32.28,32.37,32.27,32.34,162700.0,25.0152,25.085,25.0075,25.0617,162700.0
2012-02-27 14:00:00,32.34,32.4,32.34,32.38,112200.0,25.0617,25.1082,25.0617,25.0927,112200.0
2012-02-27 14:30:00,32.38,32.45,32.37,32.43,141100.0,25.0927,25.147,25.085,25.1315,141100.0
2012-02-27 15:00:00,32.43,32.47,32.37,32.41,203900.0,25.1315,25.1625,25.085,25.116,203900.0
2012-02-27 15:30:00,32.41,32.45,32.33,32.33,357300.0,25.116,25.147,25.054,25.054,357300.0
2012-02-28 09:30:00,32.34,32.56,32.29,32.56,195200.0,25.0617,25.2322,25.023,25.2322,195200.0
2012-02-28 10:00:00,32.56,32.69,32.51,32.55,325100.0,25.2322,25.333,25.1935,25.2245,325100.0
2012-02-28 10:30:00,32.56,32.63,32.53,32.6,137400.0,25.2322,25.2865,25.209,25.2632,137400.0
2012-02-28 11:00:00,32.6,32.63,32.46,32.5,130500.0,25.2632,25.2865,25.1547,25.1857,130500.0
2012-02-28 11:30:00,32.5,32.54,32.46,32.46,202500.0,25.1857,25.2167,25.1547,25.1547,202500.0
2012-02-28 12:00:00,32.46,32.5,32.43,32.5,90100.0,25.1547,25.1857,25.1315,25.1857,90100.0
2012-02-28 12:30:00,32.5,32.55,32.48,32.54,68000.0,25.1857,25.2245,25.1702,25.2167,68000.0
2012-02-28 13:00:00,32.53,32.55,32.46,32.48,115000.0,25.209,25.2245,25.1547,25.1702,115000.0
2012-02-28 13:30:00,32.48,32.51,32.4,32.45,142100.0,25.1702,25.1935,25.1082,25.147,142100.0
2012-02-28 14:00:00,32.44,32.47,32.41,32.44,119000.0,25.1392,25.1625,25.116,25.1392,119000.0
2012-02-28 14:30:00,32.43,32.45,32.4,32.44,118100.0,25.1315,25.147,25.1082,25.1392,118100.0
2012-02-28 15:00:00,32.45,32.51,32.43,32.51,144000.0,25.147,25.1935,25.1315,25.1935,144000.0
2012-02-28 15:30:00,32.51,32.61,32.5,32.59,391100.0,25.1935,25.271,25.1857,25.2555,391100.0
2012-02-29 09:30:00,32.63,32.69,32.51,32.66,178000.0,25.2865,25.333,25.1935,25.3097,178000.0
2012-02-29 10:00:00,32.65,32.7,32.56,32.59,248400.0,25.302,25.3407,25.2322,25.2555,248400.0
2012-02-29 10:30:00,32.59,32.65,32.55,32.64,320400.0,25.2555,25.302,25.2245,25.2942,320400.0
2012-02-29 11:00:00,32.65,32.65,32.54,32.54,182100.0,25.302,25.302,25.2167,25.2167,182100.0
2012-02-29 11:30:00,32.54,32.66,32.54,32.61,174700.0,25.2167,25.3097,25.2167,25.271,174700.0
2012-02-29 12:00:00,32.62,32.62,32.53,32.62,107500.0,25.2787,25.2787,25.209,25.2787,107500.0
2012-02-29 12:30:00,32.62,32.63,32.55,32.62,94500.0,25.2787,25.2865,25.2245,25.2787,94500.0
2012-02-29 13:00:00,32.63,32.64,32.53,32.55,219200.0,25.2865,25.2942,25.209,25.2245,219200.0
2012-02-29 13:30:00,32.56,32.63,32.5,32.61,113100.0,25.2322,25.2865,25.1857,25.271,113100.0
2012-02-29 14:00:00,32.61,32.63,32.52,32.52,117800.0,25.271,25.2865,25.2012,25.2012,117800.0
2012-02-29 14:30:00,32.52,32.52,32.45,32.47,145900.0,25.2012,25.2012,25.147,25.1625,145900.0
2012-02-29 15:00:00,32.46,32.53,32.44,32.49,166200.0,25.1547,25.209,25.1392,25.178,166200.0
2012-02-29 15:30:00,32.48,32.52,32.43,32.45,399800.0,25.1702,25.2012,25.1315,25.147,399800.0
2012-03-01 09:30:00,32.62,32.89,32.47,32.75,290800.0,25.2787,25.4879,25.1625,25.3794,290800.0
2012-03-01 10:00:00,32.75,32.87,32.62,32.8,300300.0,25.3794,25.4724,25.2787,25.4182,300300.0
2012-03-01 10:30:00,32.8,32.87,32.7,32.85,184700.0,25.4182,25.4724,25.3407,25.4569,184700.0
2012-03-01 11:00:00,32.85,32.92,32.84,32.92,131000.0,25.4569,25.5112,25.4492,25.5112,131000.0
2012-03-01 11:30:00,32.92,32.95,32.86,32.87,90800.0,25.5112,25.5344,25.4647,25.4724,90800.0
2012-03-01 12:00:00,32.86,32.9,32.81,32.86,81600.0,25.4647,25.4957,25.4259,25.4647,81600.0
2012-03-01 12:30:00,32.86,32.86,32.75,32.76,55300.0,25.4647,25.4647,25.3794,25.3872,55300.0
2012-03-01 13:00:00,32.75,32.78,32.69,32.76,160200.0,25.3794,25.4027,25.333,25.3872,160200.0
2012-03-01 13:30:00,32.76,32.77,32.72,32.75,82200.0,25.3872,25.3949,25.3562,25.3794,82200.0
2012-03-01 14:00:00,32.75,32.81,32.74,32.77,98300.0,25.3794,25.4259,25.3717,25.3949,98300.0
2012-03-01 14:30:00,32.77,32.82,32.73,32.82,112600.0,25.3949,25.4337,25.364,25.4337,112600.0
2012-03-01 15:00:00,32.81,32.82,32.69,32.7,211300.0,25.4259,25.4337,25.333,25.3407,211300.0
2012-03-01 15:30:00,32.7,32.85,32.7,32.81,506900.0,25.3407,25.4569,25.3407,25.4259,506900.0
2012-03-02 09:30:00,32.86,32.89,32.4,32.53,325300.0,25.4647,25.4879,25.1082,25.209,325300.0
2012-03-02 10:00:00,32.54,32.72,32.54,32.62,207600.0,25.2167,25.3562,25.2167,25.2787,207600.0
2012-03-02 10:30:00,32.63,32.64,32.45,32.52,145600.0,25.2865,25.2942,25.147,25.2012,145600.0
2012-03-02 11:00:00,32.53,32.65,32.52,32.6,135500.0,25.209,25.302,25.2012,25.2632,135500.0
2012-03-02 11:30:00,32.6,32.62,32.5,32.54,150500.0,25.2632,25.2787,25.1857,25.2167,150500.0
2012-03-02 12:00:00,32.55,32.59,32.5,32.53,142800.0,25.2245,25.2555,25.1857,25.209,142800.0
2012-03-02 12:30:00,32.52,32.55,32.5,32.5,107300.0,25.2012,25.2245,25.1857,25.1857,107300.0
2012-03-02 13:00:00,32.51,32.53,32.45,32.48,121100.0,25.1935,25.209,25.147,25.1702,121100.0
2012-03-02 13:30:00,32.48,32.55,32.47,32.55,104600.0,25.1702,25.2245,25.1625,25.2245,104600.0
2012-03-02 14:00:00,32.54,32.61,32.52,32.57,123600.0,25.2167,25.271,25.2012,25.24,123600.0
2012-03-02 14:30:00,32.58,32.69,32.57,32.65,164600.0,25.2477,25.333,25.24,25.302,164600.0
2012-03-02 15:00:00,32.65,32.71,32.64,32.66,128400.0,25.302,25.3485,25.2942,25.3097,128400.0
2012-03-02 15:30:00,32.66,32.72,32.63,32.69,456800.0,25.3097,25.3562,25.2865,25.333,456800.0
2012-03-05 09:30:00,32.68,32.84,32.61,32.83,167300.0,25.3252,25.4492,25.271,25.4414,167300.0
2012-03-05 10:00:00,32.84,32.9,32.66,32.69,198300.0,25.4492,25.4957,25.3097,25.333,198300.0
2012-03-05 10:30:00,32.69,32.82,32.66,32.8,152000.0,25.333,25.4337,25.3097,25.4182,152000.0
2012-03-05 11:00:00,32.8,32.83,32.69,32.75,150800.0,25.4182,25.4414,25.333,25.3794,150800.0
2012-03-05 11:30:00,32.76,32.87,32.73,32.81,134400.0,25.3872,25.4724,25.364,25.4259,134400.0
2012-03-05 12:00:00,32.81,32.92,32.79,32.91,203700.0,25.4259,25.5112,25.4104,25.5034,203700.0
2012-03-05 12:30:00,32.91,32.92,32.84,32.91,145500.0,25.5034,25.5112,25.4492,25.5034,145500.0
2012-03-05 13:00:00,32.9,32.95,32.89,32.94,110100.0,25.4957,25.5344,25.4879,25.5267,110100.0
2012-03-05 13:30:00,32.94,32.98,32.93,32.96,131500.0,25.5267,25.5577,25.5189,25.5422,131500.0
2012-03-05 14:00:00,32.96,33.0,32.92,32.99,177700.0,25.5422,25.5732,25.5112,25.5654,177700.0
2012-03-05 14:30:00,32.99,33.08,32.96,33.07,187000.0,25.5654,25.6352,25.5422,25.6274,187000.0
2012-03-05 15:00:00,33.06,33.07,33.03,33.03,163500.0,25.6197,25.6274,25.5964,25.5964,163500.0
2012-03-05 15:30:00,33.04,33.1,33.02,33.04,410500.0,25.6042,25.6507,25.5887,25.6042,410500.0
2012-03-06 09:30:00,32.8,33.13,32.72,33.02,430500.0,25.4182,25.6739,25.3562,25.5887,430500.0
2012-03-06 10:00:00,33.0,33.01,32.84,32.88,187900.0,25.5732,25.5809,25.4492,25.4802,187900.0
2012-03-06 10:30:00,32.87,32.87,32.58,32.58,261900.0,25.4724,25.4724,25.2477,25.2477,261900.0
2012-03-06 11:00:00,32.58,32.63,32.5,32.54,262000.0,25.2477,25.2865,25.1857,25.2167,262000.0
2012-03-06 11:30:00,32.53,32.6,32.45,32.58,231100.0,25.209,25.2632,25.147,25.2477,231100.0
2012-03-06 12:00:00,32.58,32.61,32.46,32.46,218600.0,25.2477,25.271,25.1547,25.1547,218600.0
2012-03-06 12:30:00,32.47,32.48,32.35,32.38,223100.0,25.1625,25.1702,25.0695,25.0927,223100.0
2012-03-06 13:00:00,32.39,32.44,32.33,32.37,199400.0,25.1005,25.1392,25.054,25.085,199400.0
2012-03-06 13:30:00,32.36,32.41,32.36,32.37,93200.0,25.0772,25.116,25.0772,25.085,93200.0
2012-03-06 14:00:00,32.36,32.36,32.31,32.34,159000.0,25.0772,25.0772,25.0385,25.0617,159000.0
2012-03-06 14:30:00,32.34,32.35,32.26,32.27,206100.0,25.0617,25.0695,24.9997,25.0075,206100.0
2012-03-06 15:00:00,32.27,32.28,32.21,32.26,528300.0,25.0075,25.0152,24.961,24.9997,528300.0
2012-03-06 15:30:00,32.26,32.34,32.22,32.23,859500.0,24.9997,25.0617,24.9687,24.9765,859500.0
2012-03-07 09:30:00,32.28,32.43,32.22,32.25,198600.0,25.0152,25.1315,24.9687,24.992,198600.0
2012-03-07 10:00:00,32.25,32.38,32.19,32.34,252300.0,24.992,25.0927,24.9455,25.0617,252300.0
2012-03-07 10:30:00,32.35,32.44,32.32,32.44,122600.0,25.0695,25.1392,25.0462,25.1392,122600.0
2012-03-07 11:00:00,32.43,32.56,32.43,32.45,137000.0,25.1315,25.2322,25.1315,25.147,137000.0
2012-03-07 11:30:00,32.45,32.53,32.44,32.5,72300.0,25.147,25.209,25.1392,25.1857,72300.0
2012-03-07 12:00:00,32.51,32.52,32.48,32.49,105300.0,25.1935,25.2012,25.1702,25.178,105300.0
2012-03-07 12:30:00,32.5,32.52,32.47,32.51,76400.0,25.1857,25.2012,25.1625,25.1935,76400.0
2012-03-07 13:00:00,32.52,32.53,32.48,32.48,74400.0,25.2012,25.209,25.1702,25.1702,74400.0
2012-03-07 13:30:00,32.48,32.5,32.41,32.44,160800.0,25.1702,25.1857,25.116,25.1392,160800.0
2012-03-07 14:00:00,32.44,32.5,32.39,32.49,134400.0,25.1392,25.1857,25.1005,25.178,134400.0
2012-03-07 14:30:00,32.5,32.5,32.45,32.5,160600.0,25.1857,25.1857,25.147,25.1857,160600.0
2012-03-07 15:00:00,32.49,32.53,32.46,32.5,123600.0,25.178,25.209,25.1547,25.1857,123600.0
2012-03-07 15:30:00,32.5,32.55,32.48,32.49,317500.0,25.1857,25.2245,25.1702,25.178,317500.0
2012-03-08 09:30:00,32.97,32.98,32.63,32.83,118300.0,25.5499,25.5577,25.2865,25.4414,118300.0
2012-03-08 10:00:00,32.81,32.88,32.62,32.64,118200.0,25.4259,25.4802,25.2787,25.2942,118200.0
2012-03-08 10:30:00,32.64,32.84,32.64,32.83,85800.0,25.2942,25.4492,25.2942,25.4414,85800.0
2012-03-08 11:00:00,32.83,32.97,32.82,32.96,97900.0,25.4414,25.5499,25.4337,25.5422,97900.0
2012-03-08 11:30:00,32.96,33.02,32.95,32.99,72000.0,25.5422,25.5887,25.5344,25.5654,72000.0
2012-03-08 12:00:00,32.99,33.0,32.95,32.97,67100.0,25.5654,25.5732,25.5344,25.5499,67100.0
2012-03-08 12:30:00,32.97,33.0,32.94,32.97,50700.0,25.5499,25.5732,25.5267,25.5499,50700.0
2012-03-08 13:00:00,32.97,33.05,32.96,33.01,85500.0,25.5499,25.6119,25.5422,25.5809,85500.0
2012-03-08 13:30:00,33.01,33.04,32.97,32.97,57100.0,25.5809,25.6042,25.5499,25.5499,57100.0
2012-03-08 14:00:00,32.98,33.02,32.97,33.0,81800.0,25.5577,25.5887,25.5499,25.5732,81800.0
2012-03-08 14:30:00,33.0,33.09,32.99,33.07,69600.0,25.5732,25.6429,25.5654,25.6274,69600.0
2012-03-08 15:00:00,33.07,33.1,33.05,33.09,112600.0,25.6274,25.6507,25.6119,25.6429,112600.0
2012-03-08 15:30:00,33.09,33.16,33.07,33.07,537400.0,25.6429,25.6972,25.6274,25.6274,537400.0
2012-03-09 09:30:00,33.12,33.19,32.97,33.04,158100.0,25.6662,25.7204,25.5499,25.6042,158100.0
2012-03-09 10:00:00,33.04,33.25,33.04,33.23,146600.0,25.6042,25.7669,25.6042,25.7514,146600.0
2012-03-09 10:30:00,33.23,33.26,33.19,33.22,98100.0,25.7514,25.7747,25.7204,25.7437,98100.0
2012-03-09 11:00:00,33.22,33.23,33.17,33.2,56900.0,25.7437,25.7514,25.7049,25.7282,56900.0
2012-03-09 11:30:00,33.2,33.26,33.2,33.26,57300.0,25.7282,25.7747,25.7282,25.7747,57300.0
2012-03-09 12:00:00,33.26,33.29,33.22,33.22,46500.0,25.7747,25.7979,25.7437,25.7437,46500.0
2012-03-09 12:30:00,33.22,33.23,33.18,33.19,39800.0,25.7437,25.7514,25.7127,25.7204,39800.0
2012-03-09 13:00:00,33.19,33.24,33.18,33.22,41400.0,25.7204,25.7592,25.7127,25.7437,41400.0
2012-03-09 13:30:00,33.22,33.34,33.21,33.34,67300.0,25.7437,25.8367,25.7359,25.8367,67300.0
2012-03-09 14:00:00,33.34,33.37,33.32,33.33,88100.0,25.8367,25.8599,25.8212,25.8289,88100.0
2012-03-09 14:30:00,33.34,33.39,33.28,33.31,97800.0,25.8367,25.8754,25.7902,25.8134,97800.0
2012-03-09 15:00:00,33.32,33.4,33.29,33.36,127500.0,25.8212,25.8832,25.7979,25.8522,127500.0
2012-03-09 15:30:00,33.36,33.39,33.33,33.38,342000.0,25.8522,25.8754,25.8289,25.8677,342000.0
2012-03-12 09:30:00,33.43,33.45,33.3,33.44,164500.0,25.9064,25.9219,25.8057,25.9142,164500.0
2012-03-12 10:00:00,33.45,33.5,33.41,33.41,151200.0,25.9219,25.9607,25.8909,25.8909,151200.0
2012-03-12 10:30:00,33.41,33.5,33.35,33.48,127000.0,25.8909,25.9607,25.8444,25.9452,127000.0
2012-03-12 11:00:00,33.49,33.54,33.4,33.48,107300.0,25.9529,25.9917,25.8832,25.9452,107300.0
2012-03-12 11:30:00,33.48,33.48,33.31,33.32,71000.0,25.9452,25.9452,25.8134,25.8212,71000.0
2012-03-12 12:00:00,33.32,33.47,33.28,33.4,77100.0,25.8212,25.9374,25.7902,25.8832,77100.0
2012-03-12 12:30:00,33.4,33.46,33.38,33.44,55400.0,25.8832,25.9297,25.8677,25.9142,55400.0
2012-03-12 13:00:00,33.44,33.45,33.37,33.4,46800.0,25.9142,25.9219,25.8599,25.8832,46800.0
2012-03-12 13:30:00,33.39,33.48,33.39,33.47,55100.0,25.8754,25.9452,25.8754,25.9374,55100.0
2012-03-12 14:00:00,33.47,33.48,33.42,33.42,40900.0,25.9374,25.9452,25.8987,25.8987,40900.0
2012-03-12 14:30:00,33.42,33.42,33.37,33.41,60800.0,25.8987,25.8987,25.8599,25.8909,60800.0
2012-03-12 15:00:00,33.41,33.41,33.34,33.35,75200.0,25.8909,25.8909,25.8367,25.8444,75200.0
2012-03-12 15:30:00,33.36,33.43,33.36,33.41,304600.0,25.8522,25.9064,25.8522,25.8909,304600.0
2012-03-13 09:30:00,33.65,33.65,33.37,33.4,159200.0,26.0769,26.0769,25.8599,25.8832,159200.0
2012-03-13 10:00:00,33.41,33.41,33.25,33.34,86300.0,25.8909,25.8909,25.7669,25.8367,86300.0
2012-03-13 10:30:00,33.34,33.43,33.32,33.35,98100.0,25.8367,25.9064,25.8212,25.8444,98100.0
2012-03-13 11:00:00,33.36,33.38,33.29,33.31,80700.0,25.8522,25.8677,25.7979,25.8134,80700.0
2012-03-13 11:30:00,33.32,33.39,33.3,33.31,114200.0,25.8212,25.8754,25.8057,25.8134,114200.0
2012-03-13 12:00:00,33.32,33.33,33.27,33.3,69900.0,25.8212,25.8289,25.7824,25.8057,69900.0
2012-03-13 12:30:00,33.3,33.35,33.26,33.35,148100.0,25.8057,25.8444,25.7747,25.8444,148100.0
2012-03-13 13:00:00,33.36,33.47,33.35,33.4,157800.0,25.8522,25.9374,25.8444,25.8832,157800.0
2012-03-13 13:30:00,33.41,33.44,33.34,33.37,55200.0,25.8909,25.9142,25.8367,25.8599,55200.0
2012-03-13 14:00:00,33.37,33.45,33.32,33.39,409300.0,25.8599,25.9219,25.8212,25.8754,409300.0
2012-03-13 14:30:00,33.39,33.52,33.37,33.51,659300.0,25.8754,25.9762,25.8599,25.9684,659300.0
2012-03-13 15:00:00,33.51,33.58,33.45,33.52,380200.0,25.9684,26.0227,25.9219,25.9762,380200.0
2012-03-13 15:30:00,33.53,33.58,33.44,33.54,661300.0,25.9839,26.0227,25.9142,25.9917,661300.0
2012-03-14 09:30:00,33.5,33.58,33.42,33.5,168400.0,25.9607,26.0227,25.8987,25.9607,168400.0
2012-03-14 10:00:00,33.5,33.57,33.48,33.52,124300.0,25.9607,26.0149,25.9452,25.9762,124300.0
2012-03-14 10:30:00,33.52,33.57,33.45,33.46,131100.0,25.9762,26.0149,25.9219,25.9297,131100.0
2012-03-14 11:00:00,33.46,33.48,33.36,33.4,107400.0,25.9297,25.9452,25.8522,25.8832,107400.0
2012-03-14 11:30:00,33.4,33.4,33.34,33.37,85900.0,25.8832,25.8832,25.8367,25.8599,85900.0
2012-03-14 12:00:00,33.37,33.4,33.33,33.35,62800.0,25.8599,25.8832,25.8289,25.8444,62800.0
2012-03-14 12:30:00,33.34,33.4,33.34,33.39,73200.0,25.8367,25.8832,25.8367,25.8754,73200.0
2012-03-14 13:00:00,33.38,33.4,33.35,33.39,83500.0,25.8677,25.8832,25.8444,25.8754,83500.0
2012-03-14 13:30:00,33.39,33.41,33.36,33.38,155200.0,25.8754,25.8909,25.8522,25.8677,155200.0
2012-03-14 14:00:00,33.38,33.41,33.36,33.39,97400.0,25.8677,25.8909,25.8522,25.8754,97400.0
2012-03-14 14:30:00,33.39,33.44,33.31,33.34,124700.0,25.8754,25.9142,25.8134,25.8367,124700.0
2012-03-14 15:00:00,33.34,33.41,33.34,33.41,151200.0,25.8367,25.8909,25.8367,25.8909,151200.0
2012-03-14 15:30:00,33.41,33.42,33.37,33.41,386800.0,25.8909,25.8987,25.8599,25.8909,386800.0
2012-03-15 09:30:00,33.43,33.43,33.18,33.23,110100.0,25.9064,25.9064,25.7127,25.7514,110100.0
2012-03-15 10:00:00,33.23,33.24,33.04,33.04,148000.0,25.7514,25.7592,25.6042,25.6042,148000.0
2012-03-15 10:30:00,33.05,33.14,33.04,33.06,101600.0,25.6119,25.6817,25.6042,25.6197,101600.0
2012-03-15 11:00:00,33.06,33.27,33.04,33.26,105600.0,25.6197,25.7824,25.6042,25.7747,105600.0
2012-03-15 11:30:00,33.27,33.38,33.27,33.29,65000.0,25.7824,25.8677,25.7824,25.7979,65000.0
2012-03-15 12:00:00,33.29,33.4,33.26,33.4,68700.0,25.7979,25.8832,25.7747,25.8832,68700.0
2012-03-15 12:30:00,33.39,33.44,33.38,33.43,58000.0,25.8754,25.9142,25.8677,25.9064,58000.0
2012-03-15 13:00:00,33.42,33.46,33.32,33.37,66700.0,25.8987,25.9297,25.8212,25.8599,66700.0
2012-03-15 13:30:00,33.37,33.41,33.36,33.4,98000.0,25.8599,25.8909,25.8522,25.8832,98000.0
2012-03-15 14:00:00,33.41,33.48,33.37,33.47,68500.0,25.8909,25.9452,25.8599,25.9374,68500.0
2012-03-15 14:30:00,33.46,33.47,33.4,33.45,88300.0,25.9297,25.9374,25.8832,25.9219,88300.0
2012-03-15 15:00:00,33.44,33.45,33.34,33.37,250300.0,25.9142,25.9219,25.8367,25.8599,250300.0
2012-03-15 15:30:00,33.37,33.41,33.31,33.35,451900.0,25.8599,25.8909,25.8134,25.8444,451900.0
2012-03-16 09:30:00,33.36,33.46,33.28,33.31,895200.0,25.8522,25.9297,25.7902,25.8134,895200.0
2012-03-16 10:00:00,33.3,33.35,33.06,33.11,120500.0,25.8057,25.8444,25.6197,25.6584,120500.0
2012-03-16 10:30:00,33.11,33.2,33.1,33.16,81300.0,25.6584,25.7282,25.6507,25.6972,81300.0
2012-03-16 11:00:00,33.16,33.16,33.03,33.03,89400.0,25.6972,25.6972,25.5964,25.5964,89400.0
2012-03-16 11:30:00,33.03,33.13,33.02,33.12,102200.0,25.5964,25.6739,25.5887,25.6662,102200.0
2012-03-16 12:00:00,33.13,33.17,33.1,33.11,90600.0,25.6739,25.7049,25.6507,25.6584,90600.0
2012-03-16 12:30:00,33.1,33.11,32.99,33.03,147300.0,25.6507,25.6584,25.5654,25.5964,147300.0
2012-03-16 13:00:00,33.03,33.1,33.02,33.05,102200.0,25.5964,25.6507,25.5887,25.6119,102200.0
2012-03-16 13:30:00,33.05,33.08,32.99,33.01,133100.0,25.6119,25.6352,25.5654,25.5809,133100.0
2012-03-16 14:00:00,33.02,33.1,33.02,33.03,147700.0,25.5887,25.6507,25.5887,25.5964,147700.0
2012-03-16 14:30:00,33.03,33.05,32.97,32.97,176400.0,25.5964,25.6119,25.5499,25.5499,176400.0
2012-03-16 15:00:00,32.98,33.05,32.97,33.0,282000.0,25.5577,25.6119,25.5499,25.5732,282000.0
2012-03-16 15:30:00,33.0,33.08,32.98,33.06,741600.0,25.5732,25.6352,25.5577,25.6197,741600.0
2012-03-19 09:30:00,33.39,33.4,33.0,33.3,198800.0,25.8754,25.8832,25.5732,25.8057,198800.0
2012-03-19 10:00:00,33.3,33.3,33.12,33.18,125900.0,25.8057,25.8057,25.6662,25.7127,125900.0
2012-03-19 10:30:00,33.17,33.26,33.17,33.22,111300.0,25.7049,25.7747,25.7049,25.7437,111300.0
2012-03-19 11:00:00,33.22,33.22,33.12,33.22,77600.0,25.7437,25.7437,25.6662,25.7437,77600.0
2012-03-19 11:30:00,33.22,33.36,33.2,33.35,128900.0,25.7437,25.8522,25.7282,25.8444,128900.0
2012-03-19 12:00:00,33.36,33.44,33.35,33.39,143600.0,25.8522,25.9142,25.8444,25.8754,143600.0
2012-03-19 12:30:00,33.39,33.49,33.39,33.48,90400.0,25.8754,25.9529,25.8754,25.9452,90400.0
2012-03-19 13:00:00,33.49,33.6,33.48,33.58,101700.0,25.9529,26.0382,25.9452,26.0227,101700.0
2012-03-19 13:30:00,33.59,33.65,33.57,33.63,68700.0,26.0304,26.0769,26.0149,26.0614,68700.0
2012-03-19 14:00:00,33.64,33.7,33.63,33.7,114800.0,26.0692,26.1156,26.0614,26.1156,114800.0
2012-03-19 14:30:00,33.7,33.7,33.63,33.63,69000.0,26.1156,26.1156,26.0614,26.0614,69000.0
2012-03-19 15:00:00,33.63,33.67,33.59,33.6,104200.0,26.0614,26.0924,26.0304,26.0382,104200.0
2012-03-19 15:30:00,33.6,33.61,33.51,33.52,255600.0,26.0382,26.0459,25.9684,25.9762,255600.0
2012-03-20 09:30:00,33.29,33.62,33.28,33.32,152500.0,25.7979,26.0537,25.7902,25.8212,152500.0
2012-03-20 10:00:00,33.32,33.39,33.26,33.33,81300.0,25.8212,25.8754,25.7747,25.8289,81300.0
2012-03-20 10:30:00,33.33,33.44,33.25,33.44,96800.0,25.8289,25.9142,25.7669,25.9142,96800.0
2012-03-20 11:00:00,33.44,33.47,33.36,33.41,105300.0,25.9142,25.9374,25.8522,25.8909,105300.0
2012-03-20 11:30:00,33.42,33.45,33.34,33.4,148500.0,25.8987,25.9219,25.8367,25.8832,148500.0
2012-03-20 12:00:00,33.4,33.42,33.27,33.28,118400.0,25.8832,25.8987,25.7824,25.7902,118400.0
2012-03-20 12:30:00,33.28,33.37,33.27,33.37,44300.0,25.7902,25.8599,25.7824,25.8599,44300.0
2012-03-20 13:00:00,33.37,33.39,33.33,33.38,80300.0,25.8599,25.8754,25.8289,25.8677,80300.0
2012-03-20 13:30:00,33.38,33.41,33.37,33.4,77500.0,25.8677,25.8909,25.8599,25.8832,77500.0
2012-03-20 14:00:00,33.4,33.43,33.35,33.41,123700.0,25.8832,25.9064,25.8444,25.8909,123700.0
2012-03-20 14:30:00,33.42,33.47,33.41,33.45,63400.0,25.8987,25.9374,25.8909,25.9219,63400.0
2012-03-20 15:00:00,33.46,33.47,33.42,33.43,113700.0,25.9297,25.9374,25.8987,25.9064,113700.0
2012-03-20 15:30:00,33.44,33.5,33.43,33.5,273200.0,25.9142,25.9607,25.9064,25.9607,273200.0
2012-03-21 09:30:00,33.55,33.55,33.38,33.5,150200.0,25.9994,25.9994,25.8677,25.9607,150200.0
2012-03-21 10:00:00,33.49,33.49,33.35,33.46,94000.0,25.9529,25.9529,25.8444,25.9297,94000.0
2012-03-21 10:30:00,33.46,33.53,33.43,33.44,88000.0,25.9297,25.9839,25.9064,25.9142,88000.0
2012-03-21 11:00:00,33.43,33.47,33.35,33.45,105000.0,25.9064,25.9374,25.8444,25.9219,105000.0
2012-03-21 11:30:00,33.46,33.49,33.44,33.47,70700.0,25.9297,25.9529,25.9142,25.9374,70700.0
2012-03-21 12:00:00,33.47,33.54,33.47,33.54,108600.0,25.9374,25.9917,25.9374,25.9917,108600.0
2012-03-21 12:30:00,33.53,33.54,33.49,33.49,59700.0,25.9839,25.9917,25.9529,25.9529,59700.0
2012-03-21 13:00:00,33.5,33.5,33.4,33.4,49300.0,25.9607,25.9607,25.8832,25.8832,49300.0
2012-03-21 13:30:00,33.41,33.41,33.3,33.38,67700.0,25.8909,25.8909,25.8057,25.8677,67700.0
2012-03-21 14:00:00,33.38,33.41,33.35,33.37,106700.0,25.8677,25.8909,25.8444,25.8599,106700.0
2012-03-21 14:30:00,33.37,33.42,33.35,33.41,94500.0,25.8599,25.8987,25.8444,25.8909,94500.0
2012-03-21 15:00:00,33.41,33.49,33.39,33.45,130800.0,25.8909,25.9529,25.8754,25.9219,130800.0
2012-03-21 15:30:00,33.44,33.45,33.31,33.33,333100.0,25.9142,25.9219,25.8134,25.8289,333100.0
2012-03-22 09:30:00,33.03,33.51,33.03,33.44,135500.0,25.5964,25.9684,25.5964,25.9142,135500.0
2012-03-22 10:00:00,33.44,33.52,33.27,33.31,89600.0,25.9142,25.9762,25.7824,25.8134,89600.0
2012-03-22 10:30:00,33.31,33.31,33.21,33.22,97400.0,25.8134,25.8134,25.7359,25.7437,97400.0
2012-03-22 11:00:00,33.22,33.3,33.16,33.25,63400.0,25.7437,25.8057,25.6972,25.7669,63400.0
2012-03-22 11:30:00,33.25,33.32,33.25,33.32,36700.0,25.7669,25.8212,25.7669,25.8212,36700.0
2012-03-22 12:00:00,33.32,33.45,33.32,33.45,79600.0,25.8212,25.9219,25.8212,25.9219,79600.0
2012-03-22 12:30:00,33.45,33.59,33.42,33.59,93300.0,25.9219,26.0304,25.8987,26.0304,93300.0
2012-03-22 13:00:00,33.59,33.6,33.54,33.6,83600.0,26.0304,26.0382,25.9917,26.0382,83600.0
2012-03-22 13:30:00,33.6,33.69,33.58,33.64,113400.0,26.0382,26.1079,26.0227,26.0692,113400.0
2012-03-22 14:00:00,33.64,33.64,33.55,33.62,151700.0,26.0692,26.0692,25.9994,26.0537,151700.0
2012-03-22 14:30:00,33.62,33.63,33.54,33.55,90500.0,26.0537,26.0614,25.9917,25.9994,90500.0
2012-03-22 15:00:00,33.54,33.57,33.49,33.53,139800.0,25.9917,26.0149,25.9529,25.9839,139800.0
2012-03-22 15:30:00,33.53,33.7,33.52,33.64,392100.0,25.9839,26.1156,25.9762,26.0692,392100.0
2012-03-23 09:30:00,33.61,33.8,33.45,33.48,201500.0,26.0459,26.1931,25.9219,25.9452,201500.0
2012-03-23 10:00:00,33.46,33.46,33.27,33.32,96500.0,25.9297,25.9297,25.7824,25.8212,96500.0
2012-03-23 10:30:00,33.31,33.47,33.3,33.4,159700.0,25.8134,25.9374,25.8057,25.8832,159700.0
2012-03-23 11:00:00,33.4,33.61,33.34,33.58,171300.0,25.8832,26.0459,25.8367,26.0227,171300.0
2012-03-23 11:30:00,33.6,33.77,33.6,33.77,91500.0,26.0382,26.1699,26.0382,26.1699,91500.0
2012-03-23 12:00:00,33.76,33.77,33.69,33.73,79700.0,26.1621,26.1699,26.1079,26.1389,79700.0
2012-03-23 12:30:00,33.73,33.79,33.67,33.77,73700.0,26.1389,26.1854,26.0924,26.1699,73700.0
2012-03-23 13:00:00,33.77,33.77,33.65,33.72,49400.0,26.1699,26.1699,26.0769,26.1311,49400.0
2012-03-23 13:30:00,33.72,33.75,33.65,33.65,69600.0,26.1311,26.1544,26.0769,26.0769,69600.0
2012-03-23 14:00:00,33.65,33.8,33.64,33.77,50600.0,26.0769,26.1931,26.0692,26.1699,50600.0
2012-03-23 14:30:00,33.77,33.82,33.72,33.76,128600.0,26.1699,26.2086,26.1311,26.1621,128600.0
2012-03-23 15:00:00,33.76,33.77,33.68,33.73,126600.0,26.1621,26.1699,26.1001,26.1389,126600.0
2012-03-23 15:30:00,33.74,33.8,33.73,33.77,290900.0,26.1466,26.1931,26.1389,26.1699,290900.0
2012-03-26 09:30:00,34.0,34.27,33.87,34.06,229700.0,26.3481,26.5574,26.2474,26.3946,229700.0
2012-03-26 10:00:00,34.07,34.18,34.06,34.07,209900.0,26.4024,26.4876,26.3946,26.4024,209900.0
2012-03-26 10:30:00,34.06,34.07,33.81,33.99,175400.0,26.3946,26.4024,26.2009,26.3404,175400.0
2012-03-26 11:00:00,33.99,34.02,33.97,33.98,209300.0,26.3404,26.3636,26.3249,26.3326,209300.0
2012-03-26 11:30:00,33.98,34.14,33.97,34.09,225400.0,26.3326,26.4566,26.3249,26.4179,225400.0
2012-03-26 12:00:00,34.1,34.14,34.09,34.13,97500.0,26.4256,26.4566,26.4179,26.4489,97500.0
2012-03-26 12:30:00,34.12,34.17,34.1,34.15,119800.0,26.4411,26.4799,26.4256,26.4644,119800.0
2012-03-26 13:00:00,34.16,34.25,34.15,34.24,79600.0,26.4721,26.5419,26.4644,26.5341,79600.0
2012-03-26 13:30:00,34.24,34.26,34.22,34.26,50900.0,26.5341,26.5496,26.5186,26.5496,50900.0
2012-03-26 14:00:00,34.25,34.3,34.19,34.3,96400.0,26.5419,26.5806,26.4954,26.5806,96400.0
2012-03-26 14:30:00,34.29,34.41,34.29,34.39,147600.0,26.5729,26.6659,26.5729,26.6504,147600.0
2012-03-26 15:00:00,34.39,34.48,34.36,34.39,158900.0,26.6504,26.7201,26.6271,26.6504,158900.0
2012-03-26 15:30:00,34.39,34.4,34.32,34.39,342600.0,26.6504,26.6581,26.5961,26.6504,342600.0
2012-03-27 09:30:00,34.55,34.62,34.34,34.36,142900.0,26.7744,26.8286,26.6116,26.6271,142900.0
2012-03-27 10:00:00,34.35,34.35,34.24,34.28,75400.0,26.6194,26.6194,26.5341,26.5651,75400.0
2012-03-27 10:30:00,34.29,34.35,34.23,34.32,85200.0,26.5729,26.6194,26.5264,26.5961,85200.0
2012-03-27 11:00:00,34.33,34.42,34.33,34.41,51900.0,26.6039,26.6736,26.6039,26.6659,51900.0
2012-03-27 11:30:00,34.41,34.53,34.4,34.51,53400.0,26.6659,26.7589,26.6581,26.7434,53400.0
2012-03-27 12:00:00,34.51,34.61,34.51,34.59,82000.0,26.7434,26.8208,26.7434,26.8053,82000.0
2012-03-27 12:30:00,34.59,34.6,34.47,34.49,42300.0,26.8053,26.8131,26.7124,26.7279,42300.0
2012-03-27 13:00:00,34.49,34.54,34.48,34.54,55400.0,26.7279,26.7666,26.7201,26.7666,55400.0
2012-03-27 13:30:00,34.54,34.55,34.51,34.54,38900.0,26.7666,26.7744,26.7434,26.7666,38900.0
2012-03-27 14:00:00,34.54,34.59,34.52,34.54,133200.0,26.7666,26.8053,26.7511,26.7666,133200.0
2012-03-27 14:30:00,34.54,34.54,34.43,34.44,78400.0,26.7666,26.7666,26.6814,26.6891,78400.0
2012-03-27 15:00:00,34.44,34.45,34.39,34.44,107000.0,26.6891,26.6969,26.6504,26.6891,107000.0
2012-03-27 15:30:00,34.44,34.46,34.34,34.37,328600.0,26.6891,26.7046,26.6116,26.6349,328600.0
2012-03-28 09:30:00,34.45,34.45,34.08,34.16,115500.0,26.6969,26.6969,26.4101,26.4721,115500.0
2012-03-28 10:00:00,34.15,34.2,34.08,34.11,64300.0,26.4644,26.5031,26.4101,26.4334,64300.0
2012-03-28 10:30:00,34.12,34.13,34.05,34.09,66300.0,26.4411,26.4489,26.3869,26.4179,66300.0
2012-03-28 11:00:00,34.1,34.11,33.99,34.05,86000.0,26.4256,26.4334,26.3404,26.3869,86000.0
2012-03-28 11:30:00,34.05,34.06,33.86,33.89,100500.0,26.3869,26.3946,26.2396,26.2629,100500.0
2012-03-28 12:00:00,33.89,34.01,33.87,33.95,69600.0,26.2629,26.3559,26.2474,26.3094,69600.0
2012-03-28 12:30:00,33.96,33.98,33.9,33.92,80100.0,26.3171,26.3326,26.2706,26.2861,80100.0
2012-03-28 13:00:00,33.92,33.93,33.85,33.92,46800.0,26.2861,26.2939,26.2319,26.2861,46800.0
2012-03-28 13:30:00,33.91,33.96,33.89,33.95,60800.0,26.2784,26.3171,26.2629,26.3094,60800.0
2012-03-28 14:00:00,33.94,33.94,33.83,33.91,92800.0,26.3016,26.3016,26.2164,26.2784,92800.0
2012-03-28 14:30:00,33.9,34.03,33.9,34.01,67000.0,26.2706,26.3714,26.2706,26.3559,67000.0
2012-03-28 15:00:00,34.0,34.05,33.95,34.01,97800.0,26.3481,26.3869,26.3094,26.3559,97800.0
2012-03-28 15:30:00,34.0,34.1,33.95,34.09,361400.0,26.3481,26.4256,26.3094,26.4179,361400.0
2012-03-29 09:30:00,33.94,34.05,33.78,33.82,83500.0,26.3016,26.3869,26.1776,26.2086,83500.0
2012-03-29 10:00:00,33.82,33.93,33.78,33.8,64100.0,26.2086,26.2939,26.1776,26.1931,64100.0
2012-03-29 10:30:00,33.8,33.89,33.79,33.85,83700.0,26.1931,26.2629,26.1854,26.2319,83700.0
2012-03-29 11:00:00,33.85,33.95,33.83,33.85,87100.0,26.2319,26.3094,26.2164,26.2319,87100.0
2012-03-29 11:30:00,33.85,33.87,33.66,33.7,86900.0,26.2319,26.2474,26.0846,26.1156,86900.0
2012-03-29 12:00:00,33.7,33.85,33.7,33.83,52600.0,26.1156,26.2319,26.1156,26.2164,52600.0
2012-03-29 12:30:00,33.82,33.83,33.73,33.82,68100.0,26.2086,26.2164,26.1389,26.2086,68100.0
2012-03-29 13:00:00,33.81,33.81,33.73,33.81,49600.0,26.2009,26.2009,26.1389,26.2009,49600.0
2012-03-29 13:30:00,33.81,33.84,33.77,33.81,48200.0,26.2009,26.2241,26.1699,26.2009,48200.0
2012-03-29 14:00:00,33.81,33.98,33.8,33.98,85000.0,26.2009,26.3326,26.1931,26.3326,85000.0
2012-03-29 14:30:00,33.98,34.01,33.94,33.97,51700.0,26.3326,26.3559,26.3016,26.3249,51700.0
2012-03-29 15:00:00,33.96,34.06,33.94,33.94,133800.0,26.3171,26.3946,26.3016,26.3016,133800.0
2012-03-29 15:30:00,33.95,34.07,33.94,34.03,263000.0,26.3094,26.4024,26.3016,26.3714,263000.0
2012-03-30 09:30:00,34.22,34.37,33.78,33.79,175300.0,26.5186,26.6349,26.1776,26.1854,175300.0
2012-03-30 10:00:00,33.79,33.99,33.77,33.99,125500.0,26.1854,26.3404,26.1699,26.3404,125500.0
2012-03-30 10:30:00,33.98,34.0,33.85,33.87,79500.0,26.3326,26.3481,26.2319,26.2474,79500.0
2012-03-30 11:00:00,33.88,34.17,33.88,34.16,84300.0,26.2551,26.4799,26.2551,26.4721,84300.0
2012-03-30 11:30:00,34.16,34.18,33.95,33.96,91000.0,26.4721,26.4876,26.3094,26.3171,91000.0
2012-03-30 12:00:00,33.95,34.04,33.95,34.03,56100.0,26.3094,26.3791,26.3094,26.3714,56100.0
2012-03-30 12:30:00,34.03,34.07,33.96,33.96,40600.0,26.3714,26.4024,26.3171,26.3171,40600.0
2012-03-30 13:00:00,33.96,34.1,33.96,34.07,54100.0,26.3171,26.4256,26.3171,26.4024,54100.0
2012-03-30 13:30:00,34.08,34.13,34.01,34.01,78500.0,26.4101,26.4489,26.3559,26.3559,78500.0
2012-03-30 14:00:00,34.01,34.02,33.98,33.99,57500.0,26.3559,26.3636,26.3326,26.3404,57500.0
2012-03-30 14:30:00,33.99,34.07,33.97,33.97,60700.0,26.3404,26.4024,26.3249,26.3249,60700.0
2012-03-30 15:00:00,33.97,33.99,33.84,33.84,151000.0,26.3249,26.3404,26.2241,26.2241,151000.0
2012-03-30 15:30:00,33.84,33.86,33.64,33.66,821200.0,26.2241,26.2396,26.0692,26.0846,821200.0
2012-04-02 09:30:00,33.62,34.22,33.62,34.0,299800.0,26.0537,26.5186,26.0537,26.3481,299800.0
2012-04-02 10:00:00,34.01,34.14,34.01,34.06,186000.0,26.3559,26.4566,26.3559,26.3946,186000.0
2012-04-02 10:30:00,34.07,34.09,34.01,34.02,232100.0,26.4024,26.4179,26.3559,26.3636,232100.0
2012-04-02 11:00:00,34.02,34.03,33.87,33.93,532800.0,26.3636,26.3714,26.2474,26.2939,532800.0
2012-04-02 11:30:00,33.93,34.16,33.91,34.07,129400.0,26.2939,26.4721,26.2784,26.4024,129400.0
2012-04-02 12:00:00,34.07,34.14,33.99,34.14,176800.0,26.4024,26.4566,26.3404,26.4566,176800.0
2012-04-02 12:30:00,34.14,34.23,34.06,34.17,118600.0,26.4566,26.5264,26.3946,26.4799,118600.0
2012-04-02 13:00:00,34.17,34.18,34.07,34.07,103900.0,26.4799,26.4876,26.4024,26.4024,103900.0
2012-04-02 13:30:00,34.07,34.1,34.04,34.09,84200.0,26.4024,26.4256,26.3791,26.4179,84200.0
2012-04-02 14:00:00,34.09,34.12,34.08,34.08,72800.0,26.4179,26.4411,26.4101,26.4101,72800.0
2012-04-02 14:30:00,34.08,34.14,34.06,34.13,138900.0,26.4101,26.4566,26.3946,26.4489,138900.0
2012-04-02 15:00:00,34.13,34.22,34.13,34.17,232300.0,26.4489,26.5186,26.4489,26.4799,232300.0
2012-04-02 15:30:00,34.16,34.22,34.12,34.13,676400.0,26.4721,26.5186,26.4411,26.4489,676400.0
2012-04-03 09:30:00,34.14,34.49,34.13,34.48,332500.0,26.4566,26.7279,26.4489,26.7201,332500.0
2012-04-03 10:00:00,34.48,34.54,34.43,34.5,239400.0,26.7201,26.7666,26.6814,26.7356,239400.0
2012-04-03 10:30:00,34.5,34.56,34.38,34.45,130100.0,26.7356,26.7821,26.6426,26.6969,130100.0
2012-04-03 11:00:00,34.44,34.44,34.29,34.35,98700.0,26.6891,26.6891,26.5729,26.6194,98700.0
2012-04-03 11:30:00,34.34,34.43,34.31,34.33,176600.0,26.6116,26.6814,26.5884,26.6039,176600.0
2012-04-03 12:00:00,34.33,34.33,34.23,34.25,88900.0,26.6039,26.6039,26.5264,26.5419,88900.0
2012-04-03 12:30:00,34.25,34.25,34.21,34.24,67800.0,26.5419,26.5419,26.5109,26.5341,67800.0
2012-04-03 13:00:00,34.23,34.3,34.18,34.19,120300.0,26.5264,26.5806,26.4876,26.4954,120300.0
2012-04-03 13:30:00,34.2,34.25,34.19,34.23,86400.0,26.5031,26.5419,26.4954,26.5264,86400.0
2012-04-03 14:00:00,34.23,34.24,34.05,34.13,251500.0,26.5264,26.5341,26.3869,26.4489,251500.0
2012-04-03 14:30:00,34.12,34.21,34.08,34.15,323100.0,26.4411,26.5109,26.4101,26.4644,323100.0
2012-04-03 15:00:00,34.16,34.37,34.16,34.26,321500.0,26.4721,26.6349,26.4721,26.5496,321500.0
2012-04-03 15:30:00,34.27,34.32,34.23,34.25,488700.0,26.5574,26.5961,26.5264,26.5419,488700.0
2012-04-04 09:30:00,34.01,34.25,34.0,34.2,170500.0,26.3559,26.5419,26.3481,26.5031,170500.0
2012-04-04 10:00:00,34.19,34.2,33.99,34.01,144900.0,26.4954,26.5031,26.3404,26.3559,144900.0
2012-04-04 10:30:00,34.0,34.02,33.9,33.9,135500.0,26.3481,26.3636,26.2706,26.2706,135500.0
2012-04-04 11:00:00,33.9,34.15,33.9,34.08,296100.0,26.2706,26.4644,26.2706,26.4101,296100.0
2012-04-04 11:30:00,34.08,34.24,34.08,34.22,230600.0,26.4101,26.5341,26.4101,26.5186,230600.0
2012-04-04 12:00:00,34.21,34.21,34.11,34.15,174300.0,26.5109,26.5109,26.4334,26.4644,174300.0
2012-04-04 12:30:00,34.16,34.17,34.07,34.09,119700.0,26.4721,26.4799,26.4024,26.4179,119700.0
2012-04-04 13:00:00,34.09,34.13,33.9,33.91,197900.0,26.4179,26.4489,26.2706,26.2784,197900.0
2012-04-04 13:30:00,33.91,33.94,33.86,33.94,239400.0,26.2784,26.3016,26.2396,26.3016,239400.0
2012-04-04 14:00:00,33.94,33.94,33.84,33.84,173600.0,26.3016,26.3016,26.2241,26.2241,173600.0
2012-04-04 14:30:00,33.84,33.93,33.83,33.91,204000.0,26.2241,26.2939,26.2164,26.2784,204000.0
2012-04-04 15:00:00,33.91,33.95,33.88,33.9,208900.0,26.2784,26.3094,26.2551,26.2706,208900.0
2012-04-04 15:30:00,33.9,33.95,33.84,33.87,535600.0,26.2706,26.3094,26.2241,26.2474,535600.0
2012-04-05 09:30:00,33.67,33.98,33.67,33.8,69300.0,26.0924,26.3326,26.0924,26.1931,69300.0
2012-04-05 10:00:00,33.79,33.85,33.71,33.83,195200.0,26.1854,26.2319,26.1234,26.2164,195200.0
2012-04-05 10:30:00,33.82,33.94,33.81,33.91,214300.0,26.2086,26.3016,26.2009,26.2784,214300.0
2012-04-05 11:00:00,33.9,34.02,33.87,33.93,150900.0,26.2706,26.3636,26.2474,26.2939,150900.0
2012-04-05 11:30:00,33.93,34.01,33.89,34.01,143700.0,26.2939,26.3559,26.2629,26.3559,143700.0
2012-04-05 12:00:00,34.01,34.03,33.92,34.02,100600.0,26.3559,26.3714,26.2861,26.3636,100600.0
2012-04-05 12:30:00,34.03,34.04,33.95,34.04,70900.0,26.3714,26.3791,26.3094,26.3791,70900.0
2012-04-05 13:00:00,34.04,34.07,33.98,34.0,75100.0,26.3791,26.4024,26.3326,26.3481,75100.0
2012-04-05 13:30:00,34.0,34.0,33.95,33.97,158100.0,26.3481,26.3481,26.3094,26.3249,158100.0
2012-04-05 14:00:00,33.96,34.02,33.91,34.01,232200.0,26.3171,26.3636,26.2784,26.3559,232200.0
2012-04-05 14:30:00,34.0,34.01,33.95,34.0,167200.0,26.3481,26.3559,26.3094,26.3481,167200.0
2012-04-05 15:00:00,34.0,34.01,33.97,33.99,230200.0,26.3481,26.3559,26.3249,26.3404,230200.0
2012-04-05 15:30:00,33.99,33.99,33.88,33.92,851300.0,26.3404,26.3404,26.2551,26.2861,851300.0
2012-04-09 09:30:00,33.46,33.55,33.25,33.31,165800.0,25.9297,25.9994,25.7669,25.8134,165800.0
2012-04-09 10:00:00,33.32,33.58,33.31,33.51,119600.0,25.8212,26.0227,25.8134,25.9684,119600.0
2012-04-09 10:30:00,33.51,33.53,33.45,33.5,103700.0,25.9684,25.9839,25.9219,25.9607,103700.0
2012-04-09 11:00:00,33.5,33.57,33.44,33.53,143900.0,25.9607,26.0149,25.9142,25.9839,143900.0
2012-04-09 11:30:00,33.53,33.61,33.52,33.61,81200.0,25.9839,26.0459,25.9762,26.0459,81200.0
2012-04-09 12:00:00,33.6,33.61,33.54,33.6,66100.0,26.0382,26.0459,25.9917,26.0382,66100.0
2012-04-09 12:30:00,33.59,33.68,33.54,33.64,93600.0,26.0304,26.1001,25.9917,26.0692,93600.0
2012-04-09 13:00:00,33.64,33.65,33.55,33.58,64100.0,26.0692,26.0769,25.9994,26.0227,64100.0
2012-04-09 13:30:00,33.58,33.65,33.55,33.64,81300.0,26.0227,26.0769,25.9994,26.0692,81300.0
2012-04-09 14:00:00,33.64,33.69,33.61,33.65,171800.0,26.0692,26.1079,26.0459,26.0769,171800.0
2012-04-09 14:30:00,33.65,33.73,33.62,33.68,134700.0,26.0769,26.1389,26.0537,26.1001,134700.0
2012-04-09 15:00:00,33.69,33.69,33.61,33.61,246800.0,26.1079,26.1079,26.0459,26.0459,246800.0
2012-04-09 15:30:00,33.61,33.68,33.6,33.64,563900.0,26.0459,26.1001,26.0382,26.0692,563900.0
2012-04-10 09:30:00,33.42,33.75,33.41,33.67,185100.0,25.8987,26.1544,25.8909,26.0924,185100.0
2012-04-10 10:00:00,33.67,33.67,33.41,33.47,89000.0,26.0924,26.0924,25.8909,25.9374,89000.0
2012-04-10 10:30:00,33.48,33.53,33.43,33.47,125800.0,25.9452,25.9839,25.9064,25.9374,125800.0
2012-04-10 11:00:00,33.46,33.5,33.33,33.39,108500.0,25.9297,25.9607,25.8289,25.8754,108500.0
2012-04-10 11:30:00,33.4,33.4,33.18,33.26,140700.0,25.8832,25.8832,25.7127,25.7747,140700.0
2012-04-10 12:00:00,33.26,33.26,33.14,33.21,147400.0,25.7747,25.7747,25.6817,25.7359,147400.0
2012-04-10 12:30:00,33.21,33.23,33.11,33.14,97500.0,25.7359,25.7514,25.6584,25.6817,97500.0
2012-04-10 13:00:00,33.13,33.16,32.94,33.01,197600.0,25.6739,25.6972,25.5267,25.5809,197600.0
2012-04-10 13:30:00,33.01,33.23,33.01,33.21,271900.0,25.5809,25.7514,25.5809,25.7359,271900.0
2012-04-10 14:00:00,33.21,33.26,33.08,33.18,159800.0,25.7359,25.7747,25.6352,25.7127,159800.0
2012-04-10 14:30:00,33.18,33.18,33.07,33.1,141800.0,25.7127,25.7127,25.6274,25.6507,141800.0
2012-04-10 15:00:00,33.1,33.11,32.98,33.02,164600.0,25.6507,25.6584,25.5577,25.5887,164600.0
2012-04-10 15:30:00,33.02,33.07,32.95,33.01,449600.0,25.5887,25.6274,25.5344,25.5809,449600.0
2012-04-11 09:30:00,33.24,33.73,33.08,33.64,191400.0,25.7592,26.1389,25.6352,26.0692,191400.0
2012-04-11 10:00:00,33.63,33.67,33.51,33.53,131900.0,26.0614,26.0924,25.9684,25.9839,131900.0
2012-04-11 10:30:00,33.53,33.72,33.51,33.7,223400.0,25.9839,26.1311,25.9684,26.1156,223400.0
2012-04-11 11:00:00,33.7,33.7,33.46,33.46,109500.0,26.1156,26.1156,25.9297,25.9297,109500.0
2012-04-11 11:30:00,33.47,33.63,33.47,33.62,93100.0,25.9374,26.0614,25.9374,26.0537,93100.0
2012-04-11 12:00:00,33.63,33.69,33.58,33.62,81900.0,26.0614,26.1079,26.0227,26.0537,81900.0
2012-04-11 12:30:00,33.62,33.75,33.61,33.75,64400.0,26.0537,26.1544,26.0459,26.1544,64400.0
2012-04-11 13:00:00,33.75,33.75,33.6,33.61,81300.0,26.1544,26.1544,26.0382,26.0459,81300.0
2012-04-11 13:30:00,33.62,33.67,33.59,33.61,131500.0,26.0537,26.0924,26.0304,26.0459,131500.0
2012-04-11 14:00:00,33.61,33.69,33.55,33.67,88100.0,26.0459,26.1079,25.9994,26.0924,88100.0
2012-04-11 14:30:00,33.67,33.67,33.57,33.62,97600.0,26.0924,26.0924,26.0149,26.0537,97600.0
2012-04-11 15:00:00,33.63,33.66,33.55,33.61,135300.0,26.0614,26.0846,25.9994,26.0459,135300.0
2012-04-11 15:30:00,33.61,33.7,33.61,33.66,288000.0,26.0459,26.1156,26.0459,26.0846,288000.0
2012-04-12 09:30:00,33.85,34.41,33.76,34.32,317100.0,26.2319,26.6659,26.1621,26.5961,317100.0
2012-04-12 10:00:00,34.32,34.34,34.09,34.14,264800.0,26.5961,26.6116,26.4179,26.4566,264800.0
2012-04-12 10:30:00,34.14,34.4,34.14,34.4,216400.0,26.4566,26.6581,26.4566,26.6581,216400.0
2012-04-12 11:00:00,34.4,34.5,34.37,34.41,222100.0,26.6581,26.7356,26.6349,26.6659,222100.0
2012-04-12 11:30:00,34.41,34.41,34.21,34.3,143900.0,26.6659,26.6659,26.5109,26.5806,143900.0
2012-04-12 12:00:00,34.3,34.36,34.29,34.34,123900.0,26.5806,26.6271,26.5729,26.6116,123900.0
2012-04-12 12:30:00,34.34,34.41,34.32,34.37,124100.0,26.6116,26.6659,26.5961,26.6349,124100.0
2012-04-12 13:00:00,34.38,34.4,34.35,34.37,72000.0,26.6426,26.6581,26.6194,26.6349,72000.0
2012-04-12 13:30:00,34.37,34.37,34.29,34.31,73300.0,26.6349,26.6349,26.5729,26.5884,73300.0
2012-04-12 14:00:00,34.31,34.39,34.3,34.38,69700.0,26.5884,26.6504,26.5806,26.6426,69700.0
2012-04-12 14:30:00,34.38,34.39,34.33,34.35,87600.0,26.6426,26.6504,26.6039,26.6194,87600.0
2012-04-12 15:00:00,34.35,34.36,34.27,34.28,107000.0,26.6194,26.6271,26.5574,26.5651,107000.0
2012-04-12 15:30:00,34.28,34.38,34.27,34.3,548300.0,26.5651,26.6426,26.5574,26.5806,548300.0
2012-04-13 09:30:00,34.17,34.27,33.96,34.12,212800.0,26.4799,26.5574,26.3171,26.4411,212800.0
2012-04-13 10:00:00,34.11,34.15,34.01,34.03,154600.0,26.4334,26.4644,26.3559,26.3714,154600.0
2012-04-13 10:30:00,34.03,34.08,33.97,34.04,235100.0,26.3714,26.4101,26.3249,26.3791,235100.0
2012-04-13 11:00:00,34.05,34.15,34.04,34.09,178600.0,26.3869,26.4644,26.3791,26.4179,178600.0
2012-04-13 11:30:00,34.08,34.18,34.04,34.13,170300.0,26.4101,26.4876,26.3791,26.4489,170300.0
2012-04-13 12:00:00,34.13,34.17,34.08,34.13,91300.0,26.4489,26.4799,26.4101,26.4489,91300.0
2012-04-13 12:30:00,34.13,34.16,34.06,34.12,161300.0,26.4489,26.4721,26.3946,26.4411,161300.0
2012-04-13 13:00:00,34.12,34.22,34.1,34.22,124500.0,26.4411,26.5186,26.4256,26.5186,124500.0
2012-04-13 13:30:00,34.22,34.34,34.15,34.19,164400.0,26.5186,26.6116,26.4644,26.4954,164400.0
2012-04-13 14:00:00,34.19,34.21,34.1,34.11,138800.0,26.4954,26.5109,26.4256,26.4334,138800.0
2012-04-13 14:30:00,34.12,34.15,34.03,34.08,138300.0,26.4411,26.4644,26.3714,26.4101,138300.0
2012-04-13 15:00:00,34.07,34.24,34.06,34.2,206400.0,26.4024,26.5341,26.3946,26.5031,206400.0
2012-04-13 15:30:00,34.2,34.23,34.09,34.14,521500.0,26.5031,26.5264,26.4179,26.4566,521500.0
2012-04-16 09:30:00,31.44,32.67,30.59,31.36,2336600.0,24.3643,25.3175,23.7056,24.3023,2336600.0
2012-04-16 10:00:00,31.35,31.75,31.25,31.71,1050300.0,24.2945,24.6045,24.217,24.5735,1050300.0
2012-04-16 10:30:00,31.7,31.73,31.44,31.54,628400.0,24.5658,24.589,24.3643,24.4418,628400.0
2012-04-16 11:00:00,31.54,31.59,31.42,31.57,564200.0,24.4418,24.4805,24.3488,24.465,564200.0
2012-04-16 11:30:00,31.57,31.58,31.07,31.16,639100.0,24.465,24.4728,24.0775,24.1473,639100.0
2012-04-16 12:00:00,31.16,31.2,30.94,31.11,585400.0,24.1473,24.1783,23.9768,24.1085,585400.0
2012-04-16 12:30:00,31.11,31.14,30.91,31.1,554400.0,24.1085,24.1318,23.9536,24.1008,554400.0
2012-04-16 13:00:00,31.11,31.25,30.9,31.03,562300.0,24.1085,24.217,23.9458,24.0465,562300.0
2012-04-16 13:30:00,31.03,31.04,30.79,30.96,537100.0,24.0465,24.0543,23.8606,23.9923,537100.0
2012-04-16 14:00:00,30.96,31.04,30.75,30.93,589400.0,23.9923,24.0543,23.8296,23.969,589400.0
2012-04-16 14:30:00,30.93,31.0,30.84,30.87,754300.0,23.969,24.0233,23.8993,23.9226,754300.0
2012-04-16 15:00:00,30.86,30.87,30.72,30.77,984300.0,23.9148,23.9226,23.8063,23.8451,984300.0
2012-04-16 15:30:00,30.77,31.02,30.55,31.01,3186900.0,23.8451,24.0388,23.6746,24.031,3186900.0
2012-04-17 09:30:00,31.4,31.61,31.32,31.35,874400.0,24.3333,24.496,24.2713,24.2945,874400.0
2012-04-17 10:00:00,31.34,31.36,31.18,31.3,605400.0,24.2868,24.3023,24.1628,24.2558,605400.0
2012-04-17 10:30:00,31.3,31.36,31.27,31.33,320000.0,24.2558,24.3023,24.2325,24.279,320000.0
2012-04-17 11:00:00,31.33,31.46,31.32,31.42,354900.0,24.279,24.3798,24.2713,24.3488,354900.0
2012-04-17 11:30:00,31.42,31.45,31.36,31.41,193400.0,24.3488,24.372,24.3023,24.341,193400.0
2012-04-17 12:00:00,31.42,31.47,31.39,31.46,181900.0,24.3488,24.3875,24.3255,24.3798,181900.0
2012-04-17 12:30:00,31.47,31.49,31.45,31.46,152800.0,24.3875,24.403,24.372,24.3798,152800.0
2012-04-17 13:00:00,31.46,31.46,31.45,31.46,57100.0,24.3798,24.3798,24.372,24.3798,57100.0
2012-04-17 13:30:00,31.46,31.71,31.45,31.66,271800.0,24.3798,24.5735,24.372,24.5348,271800.0
2012-04-17 14:00:00,31.65,31.8,31.64,31.78,315900.0,24.527,24.6433,24.5193,24.6278,315900.0
2012-04-17 14:30:00,31.77,31.78,31.74,31.76,281100.0,24.62,24.6278,24.5968,24.6123,281100.0
2012-04-17 15:00:00,31.76,31.88,31.74,31.8,559500.0,24.6123,24.7052,24.5968,24.6433,559500.0
2012-04-17 15:30:00,31.8,31.83,31.76,31.79,1000400.0,24.6433,24.6665,24.6123,24.6355,1000400.0
2012-04-18 09:30:00,31.77,32.0,31.67,31.98,677600.0,24.62,24.7982,24.5425,24.7827,677600.0
2012-04-18 10:00:00,31.98,32.05,31.93,32.0,361100.0,24.7827,24.837,24.744,24.7982,361100.0
2012-04-18 10:30:00,32.0,32.07,31.94,32.0,296000.0,24.7982,24.8525,24.7517,24.7982,296000.0
2012-04-18 11:00:00,31.99,32.02,31.94,32.01,240900.0,24.7905,24.8137,24.7517,24.806,240900.0
2012-04-18 11:30:00,32.01,32.16,32.0,32.08,247000.0,24.806,24.9222,24.7982,24.8602,247000.0
2012-04-18 12:00:00,32.08,32.11,32.06,32.07,142300.0,24.8602,24.8835,24.8447,24.8525,142300.0
2012-04-18 12:30:00,32.07,32.14,32.07,32.13,140600.0,24.8525,24.9067,24.8525,24.899,140600.0
2012-04-18 13:00:00,32.12,32.15,32.08,32.13,112500.0,24.8912,24.9145,24.8602,24.899,112500.0
2012-04-18 13:30:00,32.14,32.17,32.09,32.16,150500.0,24.9067,24.93,24.868,24.9222,150500.0
2012-04-18 14:00:00,32.15,32.28,32.15,32.24,256200.0,24.9145,25.0152,24.9145,24.9842,256200.0
2012-04-18 14:30:00,32.24,32.36,32.23,32.34,245900.0,24.9842,25.0772,24.9765,25.0617,245900.0
2012-04-18 15:00:00,32.35,32.41,32.22,32.24,406300.0,25.0695,25.116,24.9687,24.9842,406300.0
2012-04-18 15:30:00,32.23,32.27,32.11,32.12,645000.0,24.9765,25.0075,24.8835,24.8912,645000.0
2012-04-19 09:30:00,32.06,32.24,31.94,32.1,563000.0,24.8447,24.9842,24.7517,24.8757,563000.0
2012-04-19 10:00:00,32.09,32.13,31.9,32.05,370500.0,24.868,24.899,24.7207,24.837,370500.0
2012-04-19 10:30:00,32.04,32.3,32.04,32.26,220900.0,24.8292,25.0307,24.8292,24.9997,220900.0
2012-04-19 11:00:00,32.26,32.35,32.18,32.2,128900.0,24.9997,25.0695,24.9377,24.9532,128900.0
2012-04-19 11:30:00,32.2,32.21,32.07,32.19,142000.0,24.9532,24.961,24.8525,24.9455,142000.0
2012-04-19 12:00:00,32.18,32.2,32.0,32.04,342100.0,24.9377,24.9532,24.7982,24.8292,342100.0
2012-04-19 12:30:00,32.03,32.12,32.0,32.09,156600.0,24.8215,24.8912,24.7982,24.868,156600.0
2012-04-19 13:00:00,32.08,32.1,31.98,31.99,138800.0,24.8602,24.8757,24.7827,24.7905,138800.0
2012-04-19 13:30:00,31.98,32.09,31.97,31.99,120300.0,24.7827,24.868,24.775,24.7905,120300.0
2012-04-19 14:00:00,31.99,32.02,31.9,31.94,224600.0,24.7905,24.8137,24.7207,24.7517,224600.0
2012-04-19 14:30:00,31.93,31.94,31.81,31.88,395300.0,24.744,24.7517,24.651,24.7052,395300.0
2012-04-19 15:00:00,31.87,31.88,31.78,31.84,229400.0,24.6975,24.7052,24.6278,24.6742,229400.0
2012-04-19 15:30:00,31.84,31.88,31.74,31.78,523100.0,24.6742,24.7052,24.5968,24.6278,523100.0
2012-04-20 09:30:00,31.95,32.16,31.76,32.12,502300.0,24.7595,24.9222,24.6123,24.8912,502300.0
2012-04-20 10:00:00,32.12,32.17,32.07,32.1,188400.0,24.8912,24.93,24.8525,24.8757,188400.0
2012-04-20 10:30:00,32.11,32.26,32.11,32.25,198800.0,24.8835,24.9997,24.8835,24.992,198800.0
2012-04-20 11:00:00,32.25,32.4,32.2,32.37,264400.0,24.992,25.1082,24.9532,25.085,264400.0
2012-04-20 11:30:00,32.37,32.42,32.35,32.38,110000.0,25.085,25.1237,25.0695,25.0927,110000.0
2012-04-20 12:00:00,32.38,32.44,32.35,32.36,62600.0,25.0927,25.1392,25.0695,25.0772,62600.0
2012-04-20 12:30:00,32.35,32.41,32.34,32.38,61900.0,25.0695,25.116,25.0617,25.0927,61900.0
2012-04-20 13:00:00,32.37,32.4,32.28,32.28,79700.0,25.085,25.1082,25.0152,25.0152,79700.0
2012-04-20 13:30:00,32.28,32.29,32.2,32.25,76100.0,25.0152,25.023,24.9532,24.992,76100.0
2012-04-20 14:00:00,32.24,32.25,32.16,32.23,100100.0,24.9842,24.992,24.9222,24.9765,100100.0
2012-04-20 14:30:00,32.23,32.25,32.11,32.12,94500.0,24.9765,24.992,24.8835,24.8912,94500.0
2012-04-20 15:00:00,32.12,32.13,32.06,32.07,168000.0,24.8912,24.899,24.8447,24.8525,168000.0
2012-04-20 15:30:00,32.07,32.15,32.0,32.04,559800.0,24.8525,24.9145,24.7982,24.8292,559800.0
2012-04-23 09:30:00,31.76,31.79,31.45,31.51,311700.0,24.6123,24.6355,24.372,24.4185,311700.0
2012-04-23 10:00:00,31.51,31.54,31.42,31.5,276900.0,24.4185,24.4418,24.3488,24.4108,276900.0
2012-04-23 10:30:00,31.49,31.51,31.38,31.38,178400.0,24.403,24.4185,24.3178,24.3178,178400.0
2012-04-23 11:00:00,31.38,31.45,31.32,31.43,173900.0,24.3178,24.372,24.2713,24.3565,173900.0
2012-04-23 11:30:00,31.41,31.46,31.38,31.44,96700.0,24.341,24.3798,24.3178,24.3643,96700.0
2012-04-23 12:00:00,31.44,31.48,31.4,31.44,132900.0,24.3643,24.3953,24.3333,24.3643,132900.0
2012-04-23 12:30:00,31.45,31.49,31.44,31.48,97000.0,24.372,24.403,24.3643,24.3953,97000.0
2012-04-23 13:00:00,31.47,31.56,31.46,31.53,82000.0,24.3875,24.4573,24.3798,24.434,82000.0
2012-04-23 13:30:00,31.54,31.59,31.5,31.57,186100.0,24.4418,24.4805,24.4108,24.465,186100.0
2012-04-23 14:00:00,31.56,31.67,31.5,31.65,237900.0,24.4573,24.5425,24.4108,24.527,237900.0
2012-04-23 14:30:00,31.65,31.74,31.65,31.7,155300.0,24.527,24.5968,24.527,24.5658,155300.0
2012-04-23 15:00:00,31.7,31.81,31.68,31.81,214400.0,24.5658,24.651,24.5503,24.651,214400.0
2012-04-23 15:30:00,31.81,31.83,31.76,31.81,421700.0,24.651,24.6665,24.6123,24.651,421700.0
2012-04-24 09:30:00,31.85,32.1,31.85,32.08,240600.0,24.682,24.8757,24.682,24.8602,240600.0
2012-04-24 10:00:00,32.06,32.24,32.02,32.21,216200.0,24.8447,24.9842,24.8137,24.961,216200.0
2012-04-24 10:30:00,32.21,32.33,32.2,32.28,193800.0,24.961,25.054,24.9532,25.0152,193800.0
2012-04-24 11:00:00,32.29,32.43,32.27,32.4,270000.0,25.023,25.1315,25.0075,25.1082,270000.0
2012-04-24 11:30:00,32.39,32.4,32.26,32.3,141500.0,25.1005,25.1082,24.9997,25.0307,141500.0
2012-04-24 12:00:00,32.31,32.37,32.3,32.36,145600.0,25.0385,25.085,25.0307,25.0772,145600.0
2012-04-24 12:30:00,32.36,32.39,32.29,32.3,197000.0,25.0772,25.1005,25.023,25.0307,197000.0
2012-04-24 13:00:00,32.3,32.36,32.23,32.24,199200.0,25.0307,25.0772,24.9765,24.9842,199200.0
2012-04-24 13:30:00,32.23,32.37,32.15,32.15,186600.0,24.9765,25.085,24.9145,24.9145,186600.0
2012-04-24 14:00:00,32.14,32.18,32.1,32.15,84900.0,24.9067,24.9377,24.8757,24.9145,84900.0
2012-04-24 14:30:00,32.15,32.22,32.13,32.2,117900.0,24.9145,24.9687,24.899,24.9532,117900.0
2012-04-24 15:00:00,32.2,32.23,32.18,32.22,138600.0,24.9532,24.9765,24.9377,24.9687,138600.0
2012-04-24 15:30:00,32.21,32.36,32.21,32.34,594900.0,24.961,25.0772,24.961,25.0617,594900.0
2012-04-25 09:30:00,32.43,32.76,32.3,32.69,246800.0,25.1315,25.3872,25.0307,25.333,246800.0
2012-04-25 10:00:00,32.69,32.69,32.56,32.66,191800.0,25.333,25.333,25.2322,25.3097,191800.0
2012-04-25 10:30:00,32.66,32.77,32.62,32.73,127700.0,25.3097,25.3949,25.2787,25.364,127700.0
2012-04-25 11:00:00,32.73,32.76,32.63,32.75,161500.0,25.364,25.3872,25.2865,25.3794,161500.0
2012-04-25 11:30:00,32.75,32.77,32.68,32.7,88300.0,25.3794,25.3949,25.3252,25.3407,88300.0
2012-04-25 12:00:00,32.69,32.81,32.69,32.81,116600.0,25.333,25.4259,25.333,25.4259,116600.0
2012-04-25 12:30:00,32.8,32.98,32.73,32.88,305400.0,25.4182,25.5577,25.364,25.4802,305400.0
2012-04-25 13:00:00,32.9,32.92,32.82,32.83,98300.0,25.4957,25.5112,25.4337,25.4414,98300.0
2012-04-25 13:30:00,32.84,32.88,32.8,32.82,99300.0,25.4492,25.4802,25.4182,25.4337,99300.0
2012-04-25 14:00:00,32.82,32.95,32.78,32.89,164800.0,25.4337,25.5344,25.4027,25.4879,164800.0
2012-04-25 14:30:00,32.88,32.97,32.86,32.97,216000.0,25.4802,25.5499,25.4647,25.5499,216000.0
2012-04-25 15:00:00,32.97,32.97,32.82,32.82,188300.0,25.5499,25.5499,25.4337,25.4337,188300.0
2012-04-25 15:30:00,32.83,32.9,32.82,32.87,393500.0,25.4414,25.4957,25.4337,25.4724,393500.0
2012-04-26 09:30:00,32.77,32.89,32.51,32.8,325400.0,25.3949,25.4879,25.1935,25.4182,325400.0
2012-04-26 10:00:00,32.8,33.0,32.8,32.99,205000.0,25.4182,25.5732,25.4182,25.5654,205000.0
2012-04-26 10:30:00,32.99,33.11,32.93,33.08,172200.0,25.5654,25.6584,25.5189,25.6352,172200.0
2012-04-26 11:00:00,33.09,33.12,32.97,33.04,160500.0,25.6429,25.6662,25.5499,25.6042,160500.0
2012-04-26 11:30:00,33.04,33.08,32.99,33.02,190700.0,25.6042,25.6352,25.5654,25.5887,190700.0
2012-04-26 12:00:00,33.02,33.04,32.99,33.03,154300.0,25.5887,25.6042,25.5654,25.5964,154300.0
2012-04-26 12:30:00,33.02,33.05,33.0,33.02,69200.0,25.5887,25.6119,25.5732,25.5887,69200.0
2012-04-26 13:00:00,33.03,33.16,33.01,33.16,164300.0,25.5964,25.6972,25.5809,25.6972,164300.0
2012-04-26 13:30:00,33.16,33.23,33.13,33.22,185500.0,25.6972,25.7514,25.6739,25.7437,185500.0
2012-04-26 14:00:00,33.21,33.26,33.18,33.24,264800.0,25.7359,25.7747,25.7127,25.7592,264800.0
2012-04-26 14:30:00,33.24,33.28,33.23,33.27,116300.0,25.7592,25.7902,25.7514,25.7824,116300.0
2012-04-26 15:00:00,33.27,33.33,33.26,33.29,213500.0,25.7824,25.8289,25.7747,25.7979,213500.0
2012-04-26 15:30:00,33.29,33.3,33.21,33.25,594200.0,25.7979,25.8057,25.7359,25.7669,594200.0
2012-04-27 09:30:00,33.43,33.49,33.14,33.21,220800.0,25.9064,25.9529,25.6817,25.7359,220800.0
2012-04-27 10:00:00,33.21,33.45,33.17,33.41,217100.0,25.7359,25.9219,25.7049,25.8909,217100.0
2012-04-27 10:30:00,33.41,33.53,33.36,33.53,89800.0,25.8909,25.9839,25.8522,25.9839,89800.0
2012-04-27 11:00:00,33.53,33.62,33.49,33.59,120800.0,25.9839,26.0537,25.9529,26.0304,120800.0
2012-04-27 11:30:00,33.59,33.61,33.55,33.56,131400.0,26.0304,26.0459,25.9994,26.0072,131400.0
2012-04-27 12:00:00,33.57,33.63,33.56,33.6,78700.0,26.0149,26.0614,26.0072,26.0382,78700.0
2012-04-27 12:30:00,33.61,33.61,33.55,33.6,82000.0,26.0459,26.0459,25.9994,26.0382,82000.0
2012-04-27 13:00:00,33.6,33.63,33.58,33.61,67600.0,26.0382,26.0614,26.0227,26.0459,67600.0
2012-04-27 13:30:00,33.61,33.65,33.54,33.55,151000.0,26.0459,26.0769,25.9917,25.9994,151000.0
2012-04-27 14:00:00,33.55,33.59,33.54,33.55,60500.0,25.9994,26.0304,25.9917,25.9994,60500.0
2012-04-27 14:30:00,33.54,33.62,33.52,33.59,64600.0,25.9917,26.0537,25.9762,26.0304,64600.0
2012-04-27 15:00:00,33.59,33.61,33.55,33.57,125800.0,26.0304,26.0459,25.9994,26.0149,125800.0
2012-04-27 15:30:00,33.58,33.59,33.5,33.53,398300.0,26.0227,26.0304,25.9607,25.9839,398300.0
2012-04-30 09:30:00,33.42,33.5,33.32,33.48,194200.0,25.8987,25.9607,25.8212,25.9452,194200.0
2012-04-30 10:00:00,33.47,33.63,33.44,33.6,182200.0,25.9374,26.0614,25.9142,26.0382,182200.0
2012-04-30 10:30:00,33.6,33.64,33.55,33.61,205700.0,26.0382,26.0692,25.9994,26.0459,205700.0
2012-04-30 11:00:00,33.6,33.64,33.54,33.57,138000.0,26.0382,26.0692,25.9917,26.0149,138000.0
2012-04-30 11:30:00,33.57,33.62,33.54,33.59,105800.0,26.0149,26.0537,25.9917,26.0304,105800.0
2012-04-30 12:00:00,33.58,33.64,33.57,33.6,78900.0,26.0227,26.0692,26.0149,26.0382,78900.0
2012-04-30 12:30:00,33.6,33.65,33.59,33.63,79900.0,26.0382,26.0769,26.0304,26.0614,79900.0
2012-04-30 13:00:00,33.62,33.66,33.62,33.66,78000.0,26.0537,26.0846,26.0537,26.0846,78000.0
2012-04-30 13:30:00,33.65,33.68,33.61,33.65,144800.0,26.0769,26.1001,26.0459,26.0769,144800.0
2012-04-30 14:00:00,33.65,33.66,33.6,33.62,158900.0,26.0769,26.0846,26.0382,26.0537,158900.0
2012-04-30 14:30:00,33.61,33.65,33.59,33.63,186700.0,26.0459,26.0769,26.0304,26.0614,186700.0
2012-04-30 15:00:00,33.63,33.66,33.61,33.61,126500.0,26.0614,26.0846,26.0459,26.0459,126500.0
2012-04-30 15:30:00,33.62,33.71,33.55,33.61,517000.0,26.0537,26.1234,25.9994,26.0459,517000.0
2012-05-01 09:30:00,33.67,33.8,33.63,33.65,319200.0,26.0924,26.1931,26.0614,26.0769,319200.0
2012-05-01 10:00:00,33.64,34.06,33.64,34.04,213000.0,26.0692,26.3946,26.0692,26.3791,213000.0
2012-05-01 10:30:00,34.03,34.07,34.0,34.03,157000.0,26.3714,26.4024,26.3481,26.3714,157000.0
2012-05-01 11:00:00,34.04,34.05,33.99,34.03,88700.0,26.3791,26.3869,26.3404,26.3714,88700.0
2012-05-01 11:30:00,34.03,34.05,33.97,34.02,177900.0,26.3714,26.3869,26.3249,26.3636,177900.0
2012-05-01 12:00:00,34.01,34.07,34.0,34.07,93400.0,26.3559,26.4024,26.3481,26.4024,93400.0
2012-05-01 12:30:00,34.06,34.07,33.99,33.99,67700.0,26.3946,26.4024,26.3404,26.3404,67700.0
2012-05-01 13:00:00,34.0,34.01,33.95,33.96,85900.0,26.3481,26.3559,26.3094,26.3171,85900.0
2012-05-01 13:30:00,33.95,34.03,33.95,34.01,85700.0,26.3094,26.3714,26.3094,26.3559,85700.0
2012-05-01 14:00:00,34.01,34.02,33.87,33.92,121800.0,26.3559,26.3636,26.2474,26.2861,121800.0
2012-05-01 14:30:00,33.91,33.94,33.88,33.88,86700.0,26.2784,26.3016,26.2551,26.2551,86700.0
2012-05-01 15:00:00,33.89,33.92,33.86,33.88,137100.0,26.2629,26.2861,26.2396,26.2551,137100.0
2012-05-01 15:30:00,33.89,33.92,33.79,33.81,522700.0,26.2629,26.2861,26.1854,26.2009,522700.0
2012-05-02 09:30:00,33.57,33.69,33.33,33.47,282100.0,26.0149,26.1079,25.8289,25.9374,282100.0
2012-05-02 10:00:00,33.48,33.57,33.45,33.51,187100.0,25.9452,26.0149,25.9219,25.9684,187100.0
2012-05-02 10:30:00,33.51,33.85,33.45,33.81,199500.0,25.9684,26.2319,25.9219,26.2009,199500.0
2012-05-02 11:00:00,33.8,33.87,33.73,33.84,188100.0,26.1931,26.2474,26.1389,26.2241,188100.0
2012-05-02 11:30:00,33.83,33.89,33.78,33.81,154100.0,26.2164,26.2629,26.1776,26.2009,154100.0
2012-05-02 12:00:00,33.8,33.8,33.69,33.76,239100.0,26.1931,26.1931,26.1079,26.1621,239100.0
2012-05-02 12:30:00,33.77,33.8,33.7,33.72,217300.0,26.1699,26.1931,26.1156,26.1311,217300.0
2012-05-02 13:00:00,33.72,33.8,33.72,33.73,220100.0,26.1311,26.1931,26.1311,26.1389,220100.0
2012-05-02 13:30:00,33.74,33.82,33.73,33.82,250500.0,26.1466,26.2086,26.1389,26.2086,250500.0
2012-05-02 14:00:00,33.81,33.87,33.78,33.86,315500.0,26.2009,26.2474,26.1776,26.2396,315500.0
2012-05-02 14:30:00,33.86,33.89,33.81,33.83,509500.0,26.2396,26.2629,26.2009,26.2164,509500.0
2012-05-02 15:00:00,33.83,33.89,33.8,33.87,362900.0,26.2164,26.2629,26.1931,26.2474,362900.0
2012-05-02 15:30:00,33.87,33.95,33.82,33.89,511600.0,26.2474,26.3094,26.2086,26.2629,511600.0
2012-05-03 09:30:00,33.76,33.89,33.63,33.84,204700.0,26.1621,26.2629,26.0614,26.2241,204700.0
2012-05-03 10:00:00,33.83,33.84,33.72,33.8,279500.0,26.2164,26.2241,26.1311,26.1931,279500.0
2012-05-03 10:30:00,33.8,33.83,33.73,33.81,91100.0,26.1931,26.2164,26.1389,26.2009,91100.0
2012-05-03 11:00:00,33.81,33.84,33.77,33.79,121800.0,26.2009,26.2241,26.1699,26.1854,121800.0
2012-05-03 11:30:00,33.8,33.82,33.72,33.75,155700.0,26.1931,26.2086,26.1311,26.1544,155700.0
2012-05-03 12:00:00,33.76,33.77,33.61,33.62,294300.0,26.1621,26.1699,26.0459,26.0537,294300.0
2012-05-03 12:30:00,33.62,33.62,33.54,33.54,119600.0,26.0537,26.0537,25.9917,25.9917,119600.0
2012-05-03 13:00:00,33.55,33.6,33.48,33.57,105000.0,25.9994,26.0382,25.9452,26.0149,105000.0
2012-05-03 13:30:00,33.58,33.58,33.35,33.45,144100.0,26.0227,26.0227,25.8444,25.9219,144100.0
2012-05-03 14:00:00,33.44,33.53,33.41,33.45,124600.0,25.9142,25.9839,25.8909,25.9219,124600.0
2012-05-03 14:30:00,33.46,33.47,33.36,33.41,187300.0,25.9297,25.9374,25.8522,25.8909,187300.0
2012-05-03 15:00:00,33.4,33.59,33.39,33.53,207300.0,25.8832,26.0304,25.8754,25.9839,207300.0
2012-05-03 15:30:00,33.53,33.59,33.51,33.59,482700.0,25.9839,26.0304,25.9684,26.0304,482700.0
2012-05-04 09:30:00,33.35,33.44,33.15,33.23,235900.0,25.8444,25.9142,25.6894,25.7514,235900.0
2012-05-04 10:00:00,33.24,33.35,33.2,33.27,192400.0,25.7592,25.8444,25.7282,25.7824,192400.0
2012-05-04 10:30:00,33.27,33.3,33.19,33.29,111200.0,25.7824,25.8057,25.7204,25.7979,111200.0
2012-05-04 11:00:00,33.3,33.3,33.1,33.11,161900.0,25.8057,25.8057,25.6507,25.6584,161900.0
2012-05-04 11:30:00,33.11,33.12,32.98,33.0,154900.0,25.6584,25.6662,25.5577,25.5732,154900.0
2012-05-04 12:00:00,33.01,33.07,32.93,32.97,83100.0,25.5809,25.6274,25.5189,25.5499,83100.0
2012-05-04 12:30:00,32.97,32.98,32.88,32.94,87100.0,25.5499,25.5577,25.4802,25.5267,87100.0
2012-05-04 13:00:00,32.94,33.03,32.92,33.03,120900.0,25.5267,25.5964,25.5112,25.5964,120900.0
2012-05-04 13:30:00,33.03,33.09,33.0,33.05,91600.0,25.5964,25.6429,25.5732,25.6119,91600.0
2012-05-04 14:00:00,33.05,33.06,32.97,33.01,101500.0,25.6119,25.6197,25.5499,25.5809,101500.0
2012-05-04 14:30:00,33.02,33.02,32.85,32.95,132200.0,25.5887,25.5887,25.4569,25.5344,132200.0
2012-05-04 15:00:00,32.96,33.0,32.91,32.92,263400.0,25.5422,25.5732,25.5034,25.5112,263400.0
2012-05-04 15:30:00,32.93,33.06,32.92,32.99,415000.0,25.5189,25.6197,25.5112,25.5654,415000.0
2012-05-07 09:30:00,32.97,32.98,32.72,32.76,440200.0,25.5499,25.5577,25.3562,25.3872,440200.0
2012-05-07 10:00:00,32.77,32.97,32.75,32.84,255200.0,25.3949,25.5499,25.3794,25.4492,255200.0
2012-05-07 10:30:00,32.84,32.94,32.83,32.88,198500.0,25.4492,25.5267,25.4414,25.4802,198500.0
2012-05-07 11:00:00,32.89,33.02,32.89,32.93,152800.0,25.4879,25.5887,25.4879,25.5189,152800.0
2012-05-07 11:30:00,32.93,33.0,32.93,32.97,84900.0,25.5189,25.5732,25.5189,25.5499,84900.0
2012-05-07 12:00:00,32.96,32.96,32.79,32.85,93400.0,25.5422,25.5422,25.4104,25.4569,93400.0
2012-05-07 12:30:00,32.86,32.97,32.86,32.92,100200.0,25.4647,25.5499,25.4647,25.5112,100200.0
2012-05-07 13:00:00,32.92,32.98,32.87,32.89,197000.0,25.5112,25.5577,25.4724,25.4879,197000.0
2012-05-07 13:30:00,32.89,32.99,32.89,32.95,133700.0,25.4879,25.5654,25.4879,25.5344,133700.0
2012-05-07 14:00:00,32.95,33.01,32.94,32.96,87000.0,25.5344,25.5809,25.5267,25.5422,87000.0
2012-05-07 14:30:00,32.96,33.0,32.94,32.98,109500.0,25.5422,25.5732,25.5267,25.5577,109500.0
2012-05-07 15:00:00,32.98,32.98,32.92,32.97,193000.0,25.5577,25.5577,25.5112,25.5499,193000.0
2012-05-07 15:30:00,32.97,32.98,32.9,32.94,523300.0,25.5499,25.5577,25.4957,25.5267,523300.0
2012-05-08 09:30:00,32.59,32.69,32.35,32.47,310500.0,25.2555,25.333,25.0695,25.1625,310500.0
2012-05-08 10:00:00,32.48,32.48,32.1,32.12,337000.0,25.1702,25.1702,24.8757,24.8912,337000.0
2012-05-08 10:30:00,32.11,32.13,31.95,31.97,321700.0,24.8835,24.899,24.7595,24.775,321700.0
2012-05-08 11:00:00,31.98,32.1,31.95,32.05,196700.0,24.7827,24.8757,24.7595,24.837,196700.0
2012-05-08 11:30:00,32.05,32.31,32.04,32.28,175700.0,24.837,25.0385,24.8292,25.0152,175700.0
2012-05-08 12:00:00,32.28,32.36,32.22,32.36,69600.0,25.0152,25.0772,24.9687,25.0772,69600.0
2012-05-08 12:30:00,32.36,32.41,32.27,32.29,79000.0,25.0772,25.116,25.0075,25.023,79000.0
2012-05-08 13:00:00,32.3,32.45,32.27,32.4,90200.0,25.0307,25.147,25.0075,25.1082,90200.0
2012-05-08 13:30:00,32.41,32.49,32.37,32.45,125400.0,25.116,25.178,25.085,25.147,125400.0
2012-05-08 14:00:00,32.44,32.45,32.35,32.39,86500.0,25.1392,25.147,25.0695,25.1005,86500.0
2012-05-08 14:30:00,32.39,32.48,32.37,32.47,127600.0,25.1005,25.1702,25.085,25.1625,127600.0
2012-05-08 15:00:00,32.47,32.62,32.43,32.59,264800.0,25.1625,25.2787,25.1315,25.2555,264800.0
2012-05-08 15:30:00,32.58,32.61,32.48,32.53,414100.0,25.2477,25.271,25.1702,25.209,414100.0
2012-05-09 09:30:00,32.23,32.23,31.92,31.99,346900.0,24.9765,24.9765,24.7362,24.7905,346900.0
2012-05-09 10:00:00,31.99,32.15,31.68,31.68,269200.0,24.7905,24.9145,24.5503,24.5503,269200.0
2012-05-09 10:30:00,31.69,32.01,31.69,31.98,223000.0,24.558,24.806,24.558,24.7827,223000.0
2012-05-09 11:00:00,31.98,32.11,31.94,32.01,202900.0,24.7827,24.8835,24.7517,24.806,202900.0
2012-05-09 11:30:00,32.02,32.11,31.98,32.04,167100.0,24.8137,24.8835,24.7827,24.8292,167100.0
2012-05-09 12:00:00,32.04,32.06,31.93,31.99,129700.0,24.8292,24.8447,24.744,24.7905,129700.0
2012-05-09 12:30:00,31.98,32.02,31.9,32.02,117900.0,24.7827,24.8137,24.7207,24.8137,117900.0
2012-05-09 13:00:00,32.0,32.08,31.92,31.99,110500.0,24.7982,24.8602,24.7362,24.7905,110500.0
2012-05-09 13:30:00,32.0,32.16,31.99,32.05,146300.0,24.7982,24.9222,24.7905,24.837,146300.0
2012-05-09 14:00:00,32.06,32.12,32.05,32.11,150800.0,24.8447,24.8912,24.837,24.8835,150800.0
2012-05-09 14:30:00,32.11,32.12,32.01,32.02,92000.0,24.8835,24.8912,24.806,24.8137,92000.0
2012-05-09 15:00:00,32.01,32.11,31.98,32.07,164600.0,24.806,24.8835,24.7827,24.8525,164600.0
2012-05-09 15:30:00,32.08,32.22,32.05,32.1,385700.0,24.8602,24.9687,24.837,24.8757,385700.0
2012-05-10 09:30:00,32.47,32.72,32.37,32.62,391000.0,25.1625,25.3562,25.085,25.2787,391000.0
2012-05-10 10:00:00,32.62,32.62,32.28,32.36,202100.0,25.2787,25.2787,25.0152,25.0772,202100.0
2012-05-10 10:30:00,32.35,32.51,32.29,32.4,161800.0,25.0695,25.1935,25.023,25.1082,161800.0
2012-05-10 11:00:00,32.39,32.39,32.28,32.38,135700.0,25.1005,25.1005,25.0152,25.0927,135700.0
2012-05-10 11:30:00,32.38,32.42,32.3,32.36,94800.0,25.0927,25.1237,25.0307,25.0772,94800.0
2012-05-10 12:00:00,32.36,32.5,32.35,32.45,91300.0,25.0772,25.1857,25.0695,25.147,91300.0
2012-05-10 12:30:00,32.45,32.56,32.39,32.54,185100.0,25.147,25.2322,25.1005,25.2167,185100.0
2012-05-10 13:00:00,32.54,32.58,32.49,32.53,131100.0,25.2167,25.2477,25.178,25.209,131100.0
2012-05-10 13:30:00,32.53,32.6,32.52,32.54,110200.0,25.209,25.2632,25.2012,25.2167,110200.0
2012-05-10 14:00:00,32.55,32.58,32.51,32.55,178900.0,25.2245,25.2477,25.1935,25.2245,178900.0
2012-05-10 14:30:00,32.55,32.55,32.44,32.49,90500.0,25.2245,25.2245,25.1392,25.178,90500.0
2012-05-10 15:00:00,32.49,32.51,32.4,32.45,125600.0,25.178,25.1935,25.1082,25.147,125600.0
2012-05-10 15:30:00,32.46,32.47,32.34,32.43,373100.0,25.1547,25.1625,25.0617,25.1315,373100.0
2012-05-11 09:30:00,32.33,32.56,32.2,32.49,184100.0,25.054,25.2322,24.9532,25.178,184100.0
2012-05-11 10:00:00,32.5,32.77,32.5,32.7,212700.0,25.1857,25.3949,25.1857,25.3407,212700.0
2012-05-11 10:30:00,32.7,32.82,32.7,32.74,111100.0,25.3407,25.4337,25.3407,25.3717,111100.0
2012-05-11 11:00:00,32.75,32.77,32.66,32.73,234500.0,25.3794,25.3949,25.3097,25.364,234500.0
2012-05-11 11:30:00,32.75,32.79,32.72,32.75,82500.0,25.3794,25.4104,25.3562,25.3794,82500.0
2012-05-11 12:00:00,32.76,32.76,32.66,32.67,49900.0,25.3872,25.3872,25.3097,25.3175,49900.0
2012-05-11 12:30:00,32.68,32.7,32.62,32.64,52600.0,25.3252,25.3407,25.2787,25.2942,52600.0
2012-05-11 13:00:00,32.65,32.66,32.56,32.6,133200.0,25.302,25.3097,25.2322,25.2632,133200.0
2012-05-11 13:30:00,32.59,32.66,32.54,32.63,129500.0,25.2555,25.3097,25.2167,25.2865,129500.0
2012-05-11 14:00:00,32.63,32.66,32.53,32.61,179700.0,25.2865,25.3097,25.209,25.271,179700.0
2012-05-11 14:30:00,32.61,32.63,32.54,32.57,76300.0,25.271,25.2865,25.2167,25.24,76300.0
2012-05-11 15:00:00,32.58,32.6,32.51,32.58,99500.0,25.2477,25.2632,25.1935,25.2477,99500.0
2012-05-11 15:30:00,32.57,32.6,32.46,32.48,350800.0,25.24,25.2632,25.1547,25.1702,350800.0
2012-05-14 09:30:00,32.14,32.27,31.95,31.97,284300.0,24.9067,25.0075,24.7595,24.775,284300.0
2012-05-14 10:00:00,31.96,32.0,31.7,31.72,188600.0,24.7672,24.7982,24.5658,24.5813,188600.0
2012-05-14 10:30:00,31.71,31.93,31.7,31.86,132100.0,24.5735,24.744,24.5658,24.6897,132100.0
2012-05-14 11:00:00,31.87,32.06,31.85,32.03,200100.0,24.6975,24.8447,24.682,24.8215,200100.0
2012-05-14 11:30:00,32.03,32.2,32.03,32.16,168400.0,24.8215,24.9532,24.8215,24.9222,168400.0
2012-05-14 12:00:00,32.16,32.16,32.11,32.15,118500.0,24.9222,24.9222,24.8835,24.9145,118500.0
2012-05-14 12:30:00,32.15,32.18,32.11,32.12,102100.0,24.9145,24.9377,24.8835,24.8912,102100.0
2012-05-14 13:00:00,32.12,32.14,31.99,31.99,100500.0,24.8912,24.9067,24.7905,24.7905,100500.0
2012-05-14 13:30:00,32.0,32.06,31.99,32.0,213800.0,24.7982,24.8447,24.7905,24.7982,213800.0
2012-05-14 14:00:00,32.0,32.1,32.0,32.08,163300.0,24.7982,24.8757,24.7982,24.8602,163300.0
2012-05-14 14:30:00,32.09,32.11,31.96,31.99,135500.0,24.868,24.8835,24.7672,24.7905,135500.0
2012-05-14 15:00:00,31.99,32.0,31.93,31.98,187700.0,24.7905,24.7982,24.744,24.7827,187700.0
2012-05-14 15:30:00,31.99,32.03,31.87,31.88,473800.0,24.7905,24.8215,24.6975,24.7052,473800.0
2012-05-15 09:30:00,31.74,32.0,31.74,32.0,196300.0,24.5968,24.7982,24.5968,24.7982,196300.0
2012-05-15 10:00:00,32.0,32.22,32.0,32.2,193100.0,24.7982,24.9687,24.7982,24.9532,193100.0
2012-05-15 10:30:00,32.19,32.31,32.14,32.29,83900.0,24.9455,25.0385,24.9067,25.023,83900.0
2012-05-15 11:00:00,32.28,32.28,32.0,32.0,79500.0,25.0152,25.0152,24.7982,24.7982,79500.0
2012-05-15 11:30:00,32.0,32.32,31.99,32.27,100000.0,24.7982,25.0462,24.7905,25.0075,100000.0
2012-05-15 12:00:00,32.26,32.41,32.25,32.36,122000.0,24.9997,25.116,24.992,25.0772,122000.0
2012-05-15 12:30:00,32.37,32.4,32.2,32.22,92900.0,25.085,25.1082,24.9532,24.9687,92900.0
2012-05-15 13:00:00,32.22,32.27,32.17,32.21,81400.0,24.9687,25.0075,24.93,24.961,81400.0
2012-05-15 13:30:00,32.21,32.21,32.1,32.15,82000.0,24.961,24.961,24.8757,24.9145,82000.0
2012-05-15 14:00:00,32.14,32.24,32.11,32.22,90800.0,24.9067,24.9842,24.8835,24.9687,90800.0
2012-05-15 14:30:00,32.21,32.24,32.07,32.1,77100.0,24.961,24.9842,24.8525,24.8757,77100.0
2012-05-15 15:00:00,32.09,32.09,31.86,31.89,221000.0,24.868,24.868,24.6897,24.713,221000.0
2012-05-15 15:30:00,31.89,32.03,31.89,31.97,362500.0,24.713,24.8215,24.713,24.775,362500.0
2012-05-16 09:30:00,32.19,32.35,32.07,32.24,209600.0,24.9455,25.0695,24.8525,24.9842,209600.0
2012-05-16 10:00:00,32.24,32.27,32.15,32.2,242800.0,24.9842,25.0075,24.9145,24.9532,242800.0
2012-05-16 10:30:00,32.2,32.31,32.2,32.25,143500.0,24.9532,25.0385,24.9532,24.992,143500.0
2012-05-16 11:00:00,32.25,32.26,32.0,32.03,196200.0,24.992,24.9997,24.7982,24.8215,196200.0
2012-05-16 11:30:00,32.03,32.11,32.0,32.1,133100.0,24.8215,24.8835,24.7982,24.8757,133100.0
2012-05-16 12:00:00,32.1,32.17,32.06,32.15,136000.0,24.8757,24.93,24.8447,24.9145,136000.0
2012-05-16 12:30:00,32.16,32.2,32.08,32.11,141600.0,24.9222,24.9532,24.8602,24.8835,141600.0
2012-05-16 13:00:00,32.12,32.2,32.12,32.17,110100.0,24.8912,24.9532,24.8912,24.93,110100.0
2012-05-16 13:30:00,32.17,32.17,32.08,32.1,150000.0,24.93,24.93,24.8602,24.8757,150000.0
2012-05-16 14:00:00,32.1,32.17,31.99,32.02,224600.0,24.8757,24.93,24.7905,24.8137,224600.0
2012-05-16 14:30:00,32.02,32.09,31.96,32.06,210000.0,24.8137,24.868,24.7672,24.8447,210000.0
2012-05-16 15:00:00,32.06,32.08,32.01,32.05,207300.0,24.8447,24.8602,24.806,24.837,207300.0
2012-05-16 15:30:00,32.05,32.15,32.05,32.07,585500.0,24.837,24.9145,24.837,24.8525,585500.0
2012-05-17 09:30:00,32.12,32.15,31.75,31.82,235500.0,24.8912,24.9145,24.6045,24.6588,235500.0
2012-05-17 10:00:00,31.82,31.89,31.63,31.85,275700.0,24.6588,24.713,24.5115,24.682,275700.0
2012-05-17 10:30:00,31.84,31.84,31.58,31.6,129500.0,24.6742,24.6742,24.4728,24.4883,129500.0
2012-05-17 11:00:00,31.61,31.62,31.46,31.48,152300.0,24.496,24.5038,24.3798,24.3953,152300.0
2012-05-17 11:30:00,31.49,31.5,31.31,31.34,246800.0,24.403,24.4108,24.2635,24.2868,246800.0
2012-05-17 12:00:00,31.34,31.34,31.23,31.29,202200.0,24.2868,24.2868,24.2015,24.248,202200.0
2012-05-17 12:30:00,31.29,31.36,31.27,31.33,160900.0,24.248,24.3023,24.2325,24.279,160900.0
2012-05-17 13:00:00,31.33,31.4,31.33,31.38,177000.0,24.279,24.3333,24.279,24.3178,177000.0
2012-05-17 13:30:00,31.38,31.39,31.31,31.37,185500.0,24.3178,24.3255,24.2635,24.31,185500.0
2012-05-17 14:00:00,31.36,31.36,31.25,31.27,121200.0,24.3023,24.3023,24.217,24.2325,121200.0
2012-05-17 14:30:00,31.28,31.31,31.21,31.31,153700.0,24.2403,24.2635,24.186,24.2635,153700.0
2012-05-17 15:00:00,31.3,31.34,31.18,31.21,250000.0,24.2558,24.2868,24.1628,24.186,250000.0
2012-05-17 15:30:00,31.21,31.21,31.05,31.08,777100.0,24.186,24.186,24.062,24.0853,777100.0
2012-05-18 09:30:00,31.15,31.5,31.15,31.46,609900.0,24.1395,24.4108,24.1395,24.3798,609900.0
2012-05-18 10:00:00,31.46,31.61,31.45,31.55,307700.0,24.3798,24.496,24.372,24.4495,307700.0
2012-05-18 10:30:00,31.55,31.59,31.48,31.59,190300.0,24.4495,24.4805,24.3953,24.4805,190300.0
2012-05-18 11:00:00,31.59,31.62,31.49,31.54,266900.0,24.4805,24.5038,24.403,24.4418,266900.0
2012-05-18 11:30:00,31.54,31.58,31.25,31.39,263200.0,24.4418,24.4728,24.217,24.3255,263200.0
2012-05-18 12:00:00,31.38,31.62,31.38,31.6,271300.0,24.3178,24.5038,24.3178,24.4883,271300.0
2012-05-18 12:30:00,31.6,31.62,31.49,31.5,178400.0,24.4883,24.5038,24.403,24.4108,178400.0
2012-05-18 13:00:00,31.5,31.51,31.44,31.48,144300.0,24.4108,24.4185,24.3643,24.3953,144300.0
2012-05-18 13:30:00,31.48,31.53,31.29,31.3,215900.0,24.3953,24.434,24.248,24.2558,215900.0
2012-05-18 14:00:00,31.3,31.34,31.24,31.29,141300.0,24.2558,24.2868,24.2093,24.248,141300.0
2012-05-18 14:30:00,31.28,31.4,31.15,31.16,183200.0,24.2403,24.3333,24.1395,24.1473,183200.0
2012-05-18 15:00:00,31.16,31.28,31.09,31.18,288500.0,24.1473,24.2403,24.093,24.1628,288500.0
2012-05-18 15:30:00,31.19,31.2,31.04,31.14,483800.0,24.1705,24.1783,24.0543,24.1318,483800.0
2012-05-21 09:30:00,30.99,31.0,30.58,30.69,273400.0,24.2538,24.2616,23.9329,24.019,273400.0
2012-05-21 10:00:00,30.69,31.03,30.67,31.0,159500.0,24.019,24.2851,24.0033,24.2616,159500.0
2012-05-21 10:30:00,31.0,31.1,30.99,31.05,162100.0,24.2616,24.3399,24.2538,24.3007,162100.0
2012-05-21 11:00:00,31.05,31.13,31.03,31.13,126800.0,24.3007,24.3633,24.2851,24.3633,126800.0
2012-05-21 11:30:00,31.13,31.16,31.06,31.07,126800.0,24.3633,24.3868,24.3086,24.3164,126800.0
2012-05-21 12:00:00,31.06,31.3,31.06,31.29,138100.0,24.3086,24.4964,24.3086,24.4886,138100.0
2012-05-21 12:30:00,31.29,31.33,31.2,31.22,103600.0,24.4886,24.5199,24.4181,24.4338,103600.0
2012-05-21 13:00:00,31.22,31.28,31.2,31.21,91500.0,24.4338,24.4807,24.4181,24.426,91500.0
2012-05-21 13:30:00,31.21,31.29,31.2,31.2,101300.0,24.426,24.4886,24.4181,24.4181,101300.0
2012-05-21 14:00:00,31.21,31.25,31.12,31.18,108600.0,24.426,24.4573,24.3555,24.4025,108600.0
2012-05-21 14:30:00,31.18,31.22,31.13,31.21,119400.0,24.4025,24.4338,24.3633,24.426,119400.0
2012-05-21 15:00:00,31.21,31.33,31.21,31.27,125000.0,24.426,24.5199,24.426,24.4729,125000.0
2012-05-21 15:30:00,31.27,31.31,31.22,31.24,384900.0,24.4729,24.5042,24.4338,24.4494,384900.0
2012-05-22 09:30:00,31.34,31.55,31.26,31.42,277500.0,24.5277,24.6921,24.4651,24.5903,277500.0
2012-05-22 10:00:00,31.42,31.52,31.38,31.38,248600.0,24.5903,24.6686,24.559,24.559,248600.0
2012-05-22 10:30:00,31.38,31.42,31.3,31.42,146300.0,24.559,24.5903,24.4964,24.5903,146300.0
2012-05-22 11:00:00,31.42,31.54,31.39,31.46,127700.0,24.5903,24.6842,24.5668,24.6216,127700.0
2012-05-22 11:30:00,31.46,31.5,31.39,31.47,124800.0,24.6216,24.6529,24.5668,24.6294,124800.0
2012-05-22 12:00:00,31.47,31.47,31.28,31.37,123700.0,24.6294,24.6294,24.4807,24.5512,123700.0
2012-05-22 12:30:00,31.37,31.41,31.35,31.38,120000.0,24.5512,24.5825,24.5355,24.559,120000.0
2012-05-22 13:00:00,31.38,31.45,31.38,31.41,108500.0,24.559,24.6138,24.559,24.5825,108500.0
2012-05-22 13:30:00,31.41,31.47,31.37,31.39,109300.0,24.5825,24.6294,24.5512,24.5668,109300.0
2012-05-22 14:00:00,31.4,31.44,31.34,31.38,159400.0,24.5747,24.606,24.5277,24.559,159400.0
2012-05-22 14:30:00,31.37,31.41,31.29,31.39,141100.0,24.5512,24.5825,24.4886,24.5668,141100.0
2012-05-22 15:00:00,31.38,31.44,31.32,31.32,140000.0,24.559,24.606,24.512,24.512,140000.0
2012-05-22 15:30:00,31.32,31.36,31.19,31.36,480600.0,24.512,24.5434,24.4103,24.5434,480600.0
2012-05-23 09:30:00,31.27,31.33,31.0,31.29,207900.0,24.4729,24.5199,24.2616,24.4886,207900.0
2012-05-23 10:00:00,31.29,31.34,31.01,31.05,142700.0,24.4886,24.5277,24.2694,24.3007,142700.0
2012-05-23 10:30:00,31.06,31.08,30.85,30.85,200400.0,24.3086,24.3242,24.1442,24.1442,200400.0
2012-05-23 11:00:00,30.85,30.97,30.82,30.88,195300.0,24.1442,24.2381,24.1207,24.1677,195300.0
2012-05-23 11:30:00,30.89,30.95,30.83,30.85,116100.0,24.1755,24.2225,24.1286,24.1442,116100.0
2012-05-23 12:00:00,30.86,30.87,30.72,30.74,167700.0,24.152,24.1599,24.0425,24.0581,167700.0
2012-05-23 12:30:00,30.75,30.86,30.73,30.79,125200.0,24.0659,24.152,24.0503,24.0973,125200.0
2012-05-23 13:00:00,30.8,30.87,30.76,30.87,113600.0,24.1051,24.1599,24.0738,24.1599,113600.0
2012-05-23 13:30:00,30.87,30.9,30.83,30.87,237000.0,24.1599,24.1833,24.1286,24.1599,237000.0
2012-05-23 14:00:00,30.87,30.88,30.76,30.79,225500.0,24.1599,24.1677,24.0738,24.0973,225500.0
2012-05-23 14:30:00,30.78,30.89,30.77,30.85,352400.0,24.0894,24.1755,24.0816,24.1442,352400.0
2012-05-23 15:00:00,30.86,30.98,30.83,30.97,479600.0,24.152,24.246,24.1286,24.2381,479600.0
2012-05-23 15:30:00,30.97,31.21,30.97,31.17,639800.0,24.2381,24.426,24.2381,24.3947,639800.0
2012-05-24 09:30:00,31.21,31.26,31.07,31.09,316500.0,24.426,24.4651,24.3164,24.332,316500.0
2012-05-24 10:00:00,31.09,31.26,31.07,31.09,411300.0,24.332,24.4651,24.3164,24.332,411300.0
2012-05-24 10:30:00,31.1,31.17,30.99,31.0,281200.0,24.3399,24.3947,24.2538,24.2616,281200.0
2012-05-24 11:00:00,31.0,31.09,30.96,31.0,321700.0,24.2616,24.332,24.2303,24.2616,321700.0
2012-05-24 11:30:00,30.99,31.01,30.88,30.91,211900.0,24.2538,24.2694,24.1677,24.1912,211900.0
2012-05-24 12:00:00,30.92,30.96,30.83,30.93,247700.0,24.199,24.2303,24.1286,24.2068,247700.0
2012-05-24 12:30:00,30.92,31.02,30.9,30.97,297400.0,24.199,24.2773,24.1833,24.2381,297400.0
2012-05-24 13:00:00,30.98,31.06,30.79,30.85,270200.0,24.246,24.3086,24.0973,24.1442,270200.0
2012-05-24 13:30:00,30.85,30.89,30.77,30.81,294500.0,24.1442,24.1755,24.0816,24.1129,294500.0
2012-05-24 14:00:00,30.8,30.88,30.77,30.84,239000.0,24.1051,24.1677,24.0816,24.1364,239000.0
2012-05-24 14:30:00,30.84,30.92,30.73,30.8,241000.0,24.1364,24.199,24.0503,24.1051,241000.0
2012-05-24 15:00:00,30.79,31.04,30.79,31.02,278300.0,24.0973,24.2929,24.0973,24.2773,278300.0
2012-05-24 15:30:00,31.02,31.06,30.94,31.03,473600.0,24.2773,24.3086,24.2146,24.2851,473600.0
2012-05-25 09:30:00,31.12,31.29,31.08,31.18,264200.0,24.3555,24.4886,24.3242,24.4025,264200.0
2012-05-25 10:00:00,31.17,31.21,30.95,30.95,311800.0,24.3947,24.426,24.2225,24.2225,311800.0
2012-05-25 10:30:00,30.95,31.01,30.8,30.81,421900.0,24.2225,24.2694,24.1051,24.1129,421900.0
2012-05-25 11:00:00,30.81,31.05,30.81,31.05,147600.0,24.1129,24.3007,24.1129,24.3007,147600.0
2012-05-25 11:30:00,31.04,31.25,30.99,31.24,131000.0,24.2929,24.4573,24.2538,24.4494,131000.0
2012-05-25 12:00:00,31.24,31.3,31.21,31.3,104600.0,24.4494,24.4964,24.426,24.4964,104600.0
2012-05-25 12:30:00,31.29,31.38,31.28,31.36,96300.0,24.4886,24.559,24.4807,24.5434,96300.0
2012-05-25 13:00:00,31.36,31.4,31.31,31.38,109000.0,24.5434,24.5747,24.5042,24.559,109000.0
2012-05-25 13:30:00,31.39,31.41,31.32,31.32,86600.0,24.5668,24.5825,24.512,24.512,86600.0
2012-05-25 14:00:00,31.33,31.35,31.23,31.27,131300.0,24.5199,24.5355,24.4416,24.4729,131300.0
2012-05-25 14:30:00,31.28,31.3,31.26,31.28,118500.0,24.4807,24.4964,24.4651,24.4807,118500.0
2012-05-25 15:00:00,31.29,31.31,31.16,31.2,168500.0,24.4886,24.5042,24.3868,24.4181,168500.0
2012-05-25 15:30:00,31.2,31.26,31.18,31.24,336700.0,24.4181,24.4651,24.4025,24.4494,336700.0
2012-05-29 09:30:00,31.56,31.73,31.46,31.63,219800.0,24.6999,24.8329,24.6216,24.7547,219800.0
2012-05-29 10:00:00,31.62,31.77,31.54,31.68,268700.0,24.7468,24.8642,24.6842,24.7938,268700.0
2012-05-29 10:30:00,31.68,31.72,31.6,31.61,111100.0,24.7938,24.8251,24.7312,24.739,111100.0
2012-05-29 11:00:00,31.62,31.62,31.44,31.47,104100.0,24.7468,24.7468,24.606,24.6294,104100.0
2012-05-29 11:30:00,31.47,31.48,31.3,31.35,127700.0,24.6294,24.6373,24.4964,24.5355,127700.0
2012-05-29 12:00:00,31.34,31.35,31.24,31.3,106900.0,24.5277,24.5355,24.4494,24.4964,106900.0
2012-05-29 12:30:00,31.31,31.33,31.22,31.23,85900.0,24.5042,24.5199,24.4338,24.4416,85900.0
2012-05-29 13:00:00,31.23,31.32,31.21,31.3,63900.0,24.4416,24.512,24.426,24.4964,63900.0
2012-05-29 13:30:00,31.31,31.4,31.27,31.39,66700.0,24.5042,24.5747,24.4729,24.5668,66700.0
2012-05-29 14:00:00,31.39,31.47,31.35,31.46,86400.0,24.5668,24.6294,24.5355,24.6216,86400.0
2012-05-29 14:30:00,31.46,31.52,31.41,31.49,95600.0,24.6216,24.6686,24.5825,24.6451,95600.0
2012-05-29 15:00:00,31.5,31.5,31.43,31.43,68000.0,24.6529,24.6529,24.5981,24.5981,68000.0
2012-05-29 15:30:00,31.43,31.52,31.39,31.49,270300.0,24.5981,24.6686,24.5668,24.6451,270300.0
2012-05-30 09:30:00,31.2,31.23,31.02,31.02,146900.0,24.4181,24.4416,24.2773,24.2773,146900.0
2012-05-30 10:00:00,31.02,31.06,30.94,31.03,177700.0,24.2773,24.3086,24.2146,24.2851,177700.0
2012-05-30 10:30:00,31.03,31.08,30.94,31.0,108100.0,24.2851,24.3242,24.2146,24.2616,108100.0
2012-05-30 11:00:00,31.0,31.21,30.98,31.18,65500.0,24.2616,24.426,24.246,24.4025,65500.0
2012-05-30 11:30:00,31.19,31.25,31.17,31.23,90200.0,24.4103,24.4573,24.3947,24.4416,90200.0
2012-05-30 12:00:00,31.22,31.24,31.1,31.13,81700.0,24.4338,24.4494,24.3399,24.3633,81700.0
2012-05-30 12:30:00,31.13,31.23,31.12,31.23,66400.0,24.3633,24.4416,24.3555,24.4416,66400.0
2012-05-30 13:00:00,31.23,31.23,31.12,31.22,65900.0,24.4416,24.4416,24.3555,24.4338,65900.0
2012-05-30 13:30:00,31.21,31.34,31.21,31.32,121100.0,24.426,24.5277,24.426,24.512,121100.0
2012-05-30 14:00:00,31.33,31.38,31.27,31.31,107200.0,24.5199,24.559,24.4729,24.5042,107200.0
2012-05-30 14:30:00,31.32,31.34,31.22,31.23,68800.0,24.512,24.5277,24.4338,24.4416,68800.0
2012-05-30 15:00:00,31.23,31.29,31.12,31.23,181200.0,24.4416,24.4886,24.3555,24.4416,181200.0
2012-05-30 15:30:00,31.24,31.27,31.18,31.18,243200.0,24.4494,24.4729,24.4025,24.4025,243200.0
2012-05-31 09:30:00,31.15,31.25,30.98,31.01,119000.0,24.379,24.4573,24.246,24.2694,119000.0
2012-05-31 10:00:00,31.02,31.04,30.89,30.99,128600.0,24.2773,24.2929,24.1755,24.2538,128600.0
2012-05-31 10:30:00,30.99,31.08,30.91,30.92,95600.0,24.2538,24.3242,24.1912,24.199,95600.0
2012-05-31 11:00:00,30.93,30.94,30.84,30.92,114000.0,24.2068,24.2146,24.1364,24.199,114000.0
2012-05-31 11:30:00,30.91,31.04,30.9,31.0,71500.0,24.1912,24.2929,24.1833,24.2616,71500.0
2012-05-31 12:00:00,31.0,31.17,30.98,31.12,117900.0,24.2616,24.3947,24.246,24.3555,117900.0
2012-05-31 12:30:00,31.13,31.14,31.03,31.08,85400.0,24.3633,24.3712,24.2851,24.3242,85400.0
2012-05-31 13:00:00,31.08,31.28,31.07,31.16,154700.0,24.3242,24.4807,24.3164,24.3868,154700.0
2012-05-31 13:30:00,31.16,31.18,31.04,31.07,89000.0,24.3868,24.4025,24.2929,24.3164,89000.0
2012-05-31 14:00:00,31.06,31.15,31.05,31.1,78200.0,24.3086,24.379,24.3007,24.3399,78200.0
2012-05-31 14:30:00,31.1,31.14,31.03,31.11,114000.0,24.3399,24.3712,24.2851,24.3477,114000.0
2012-05-31 15:00:00,31.12,31.25,31.05,31.24,107800.0,24.3555,24.4573,24.3007,24.4494,107800.0
2012-05-31 15:30:00,31.24,31.34,31.1,31.13,497600.0,24.4494,24.5277,24.3399,24.3633,497600.0
2012-06-01 09:30:00,30.74,31.02,30.66,30.8,315300.0,24.0581,24.2773,23.9955,24.1051,315300.0
2012-06-01 10:00:00,30.8,30.9,30.63,30.64,277400.0,24.1051,24.1833,23.972,23.9799,277400.0
2012-06-01 10:30:00,30.64,30.74,30.61,30.7,199700.0,23.9799,24.0581,23.9564,24.0268,199700.0
2012-06-01 11:00:00,30.69,30.73,30.63,30.67,191000.0,24.019,24.0503,23.972,24.0033,191000.0
2012-06-01 11:30:00,30.66,30.66,30.51,30.55,152300.0,23.9955,23.9955,23.8781,23.9094,152300.0
2012-06-01 12:00:00,30.55,30.63,30.52,30.63,168500.0,23.9094,23.972,23.8859,23.972,168500.0
2012-06-01 12:30:00,30.63,30.69,30.62,30.63,108900.0,23.972,24.019,23.9642,23.972,108900.0
2012-06-01 13:00:00,30.63,30.65,30.56,30.56,154500.0,23.972,23.9877,23.9172,23.9172,154500.0
2012-06-01 13:30:00,30.56,30.57,30.46,30.48,249200.0,23.9172,23.9251,23.839,23.8546,249200.0
2012-06-01 14:00:00,30.48,30.54,30.41,30.51,188300.0,23.8546,23.9016,23.7999,23.8781,188300.0
2012-06-01 14:30:00,30.51,30.65,30.51,30.6,182300.0,23.8781,23.9877,23.8781,23.9486,182300.0
2012-06-01 15:00:00,30.6,30.61,30.48,30.53,260000.0,23.9486,23.9564,23.8546,23.8938,260000.0
2012-06-01 15:30:00,30.54,30.63,30.5,30.56,638700.0,23.9016,23.972,23.8703,23.9172,638700.0
2012-06-04 09:30:00,30.51,30.79,30.49,30.52,252300.0,23.8781,24.0973,23.8625,23.8859,252300.0
2012-06-04 10:00:00,30.52,30.68,30.34,30.56,254400.0,23.8859,24.0112,23.7451,23.9172,254400.0
2012-06-04 10:30:00,30.57,30.59,30.46,30.52,119900.0,23.9251,23.9407,23.839,23.8859,119900.0
2012-06-04 11:00:00,30.51,30.53,30.39,30.4,83100.0,23.8781,23.8938,23.7842,23.792,83100.0
2012-06-04 11:30:00,30.41,30.43,30.35,30.38,80800.0,23.7999,23.8155,23.7529,23.7764,80800.0
2012-06-04 12:00:00,30.37,30.41,30.24,30.25,108600.0,23.7685,23.7999,23.6668,23.6746,108600.0
2012-06-04 12:30:00,30.25,30.35,30.24,30.27,73400.0,23.6746,23.7529,23.6668,23.6903,73400.0
2012-06-04 13:00:00,30.27,30.31,30.15,30.21,160000.0,23.6903,23.7216,23.5964,23.6433,160000.0
2012-06-04 13:30:00,30.2,30.38,30.2,30.32,77200.0,23.6355,23.7764,23.6355,23.7294,77200.0
2012-06-04 14:00:00,30.32,30.51,30.29,30.49,114400.0,23.7294,23.8781,23.7059,23.8625,114400.0
2012-06-04 14:30:00,30.48,30.65,30.47,30.47,146200.0,23.8546,23.9877,23.8468,23.8468,146200.0
2012-06-04 15:00:00,30.47,30.51,30.37,30.47,108700.0,23.8468,23.8781,23.7685,23.8468,108700.0
2012-06-04 15:30:00,30.47,30.62,30.39,30.57,348900.0,23.8468,23.9642,23.7842,23.9251,348900.0
2012-06-05 09:30:00,30.3,30.54,30.3,30.49,189100.0,23.7138,23.9016,23.7138,23.8625,189100.0
2012-06-05 10:00:00,30.5,30.65,30.5,30.6,129400.0,23.8703,23.9877,23.8703,23.9486,129400.0
2012-06-05 10:30:00,30.61,30.62,30.28,30.35,142000.0,23.9564,23.9642,23.6981,23.7529,142000.0
2012-06-05 11:00:00,30.35,30.6,30.33,30.51,77500.0,23.7529,23.9486,23.7372,23.8781,77500.0
2012-06-05 11:30:00,30.52,30.55,30.42,30.42,103300.0,23.8859,23.9094,23.8077,23.8077,103300.0
2012-06-05 12:00:00,30.42,30.53,30.42,30.45,89600.0,23.8077,23.8938,23.8077,23.8312,89600.0
2012-06-05 12:30:00,30.47,30.54,30.41,30.48,142600.0,23.8468,23.9016,23.7999,23.8546,142600.0
2012-06-05 13:00:00,30.48,30.54,30.45,30.54,95600.0,23.8546,23.9016,23.8312,23.9016,95600.0
2012-06-05 13:30:00,30.53,30.65,30.51,30.61,102400.0,23.8938,23.9877,23.8781,23.9564,102400.0
2012-06-05 14:00:00,30.61,30.78,30.61,30.75,145500.0,23.9564,24.0894,23.9564,24.0659,145500.0
2012-06-05 14:30:00,30.74,30.77,30.72,30.76,107600.0,24.0581,24.0816,24.0425,24.0738,107600.0
2012-06-05 15:00:00,30.76,30.83,30.75,30.81,184300.0,24.0738,24.1286,24.0659,24.1129,184300.0
2012-06-05 15:30:00,30.8,30.82,30.76,30.77,502800.0,24.1051,24.1207,24.0738,24.0816,502800.0
2012-06-06 09:30:00,31.08,31.32,31.02,31.24,199400.0,24.3242,24.512,24.2773,24.4494,199400.0
2012-06-06 10:00:00,31.24,31.38,31.24,31.34,195700.0,24.4494,24.559,24.4494,24.5277,195700.0
2012-06-06 10:30:00,31.34,31.49,31.34,31.46,156300.0,24.5277,24.6451,24.5277,24.6216,156300.0
2012-06-06 11:00:00,31.46,31.48,31.36,31.45,112900.0,24.6216,24.6373,24.5434,24.6138,112900.0
2012-06-06 11:30:00,31.46,31.58,31.43,31.55,105400.0,24.6216,24.7155,24.5981,24.6921,105400.0
2012-06-06 12:00:00,31.55,31.55,31.5,31.52,73700.0,24.6921,24.6921,24.6529,24.6686,73700.0
2012-06-06 12:30:00,31.52,31.61,31.51,31.56,61800.0,24.6686,24.739,24.6607,24.6999,61800.0
2012-06-06 13:00:00,31.56,31.63,31.53,31.63,99700.0,24.6999,24.7547,24.6764,24.7547,99700.0
2012-06-06 13:30:00,31.63,31.64,31.59,31.64,129100.0,24.7547,24.7625,24.7234,24.7625,129100.0
2012-06-06 14:00:00,31.63,31.65,31.53,31.59,140700.0,24.7547,24.7703,24.6764,24.7234,140700.0
2012-06-06 14:30:00,31.59,31.64,31.56,31.57,115600.0,24.7234,24.7625,24.6999,24.7077,115600.0
2012-06-06 15:00:00,31.56,31.57,31.42,31.43,178800.0,24.6999,24.7077,24.5903,24.5981,178800.0
2012-06-06 15:30:00,31.44,31.59,31.44,31.58,429800.0,24.606,24.7234,24.606,24.7155,429800.0
2012-06-07 09:30:00,31.91,32.05,31.77,32.0,254200.0,24.9738,25.0834,24.8642,25.0442,254200.0
2012-06-07 10:00:00,32.01,32.05,31.92,31.99,286200.0,25.0521,25.0834,24.9816,25.0364,286200.0
2012-06-07 10:30:00,31.99,32.0,31.8,31.84,177200.0,25.0364,25.0442,24.8877,24.919,177200.0
2012-06-07 11:00:00,31.84,31.86,31.75,31.78,187500.0,24.919,24.9347,24.8486,24.8721,187500.0
2012-06-07 11:30:00,31.78,31.82,31.73,31.75,153700.0,24.8721,24.9034,24.8329,24.8486,153700.0
2012-06-07 12:00:00,31.76,31.85,31.68,31.81,152600.0,24.8564,24.9268,24.7938,24.8955,152600.0
2012-06-07 12:30:00,31.81,31.86,31.74,31.76,127300.0,24.8955,24.9347,24.8408,24.8564,127300.0
2012-06-07 13:00:00,31.76,31.85,31.76,31.83,93200.0,24.8564,24.9268,24.8564,24.9112,93200.0
2012-06-07 13:30:00,31.82,31.83,31.71,31.71,130000.0,24.9034,24.9112,24.8173,24.8173,130000.0
2012-06-07 14:00:00,31.7,31.76,31.69,31.71,113200.0,24.8094,24.8564,24.8016,24.8173,113200.0
2012-06-07 14:30:00,31.71,31.74,31.69,31.71,99400.0,24.8173,24.8408,24.8016,24.8173,99400.0
2012-06-07 15:00:00,31.71,31.71,31.63,31.69,206500.0,24.8173,24.8173,24.7547,24.8016,206500.0
2012-06-07 15:30:00,31.67,31.68,31.46,31.55,615300.0,24.786,24.7938,24.6216,24.6921,615300.0
2012-06-08 09:30:00,31.68,31.89,31.26,31.43,189000.0,24.7938,24.9582,24.4651,24.5981,189000.0
2012-06-08 10:00:00,31.42,31.52,31.36,31.47,147600.0,24.5903,24.6686,24.5434,24.6294,147600.0
2012-06-08 10:30:00,31.47,31.67,31.45,31.65,93500.0,24.6294,24.786,24.6138,24.7703,93500.0
2012-06-08 11:00:00,31.65,31.65,31.52,31.62,98700.0,24.7703,24.7703,24.6686,24.7468,98700.0
2012-06-08 11:30:00,31.61,31.66,31.54,31.54,87700.0,24.739,24.7781,24.6842,24.6842,87700.0
2012-06-08 12:00:00,31.54,31.61,31.52,31.59,85500.0,24.6842,24.739,24.6686,24.7234,85500.0
2012-06-08 12:30:00,31.58,31.7,31.58,31.7,90000.0,24.7155,24.8094,24.7155,24.8094,90000.0
2012-06-08 13:00:00,31.69,31.76,31.68,31.71,73400.0,24.8016,24.8564,24.7938,24.8173,73400.0
2012-06-08 13:30:00,31.71,31.77,31.69,31.74,63300.0,24.8173,24.8642,24.8016,24.8408,63300.0
2012-06-08 14:00:00,31.74,31.81,31.73,31.81,57000.0,24.8408,24.8955,24.8329,24.8955,57000.0
2012-06-08 14:30:00,31.81,31.89,31.8,31.82,87900.0,24.8955,24.9582,24.8877,24.9034,87900.0
2012-06-08 15:00:00,31.81,31.81,31.71,31.71,183300.0,24.8955,24.8955,24.8173,24.8173,183300.0
2012-06-08 15:30:00,31.72,31.72,31.65,31.69,419400.0,24.8251,24.8251,24.7703,24.8016,419400.0
2012-06-11 09:30:00,31.99,32.0,31.63,31.68,164100.0,25.0364,25.0442,24.7547,24.7938,164100.0
2012-06-11 10:00:00,31.66,31.74,31.57,31.65,140800.0,24.7781,24.8408,24.7077,24.7703,140800.0
2012-06-11 10:30:00,31.65,31.78,31.56,31.59,87000.0,24.7703,24.8721,24.6999,24.7234,87000.0
2012-06-11 11:00:00,31.59,31.69,31.55,31.58,209800.0,24.7234,24.8016,24.6921,24.7155,209800.0
2012-06-11 11:30:00,31.58,31.75,31.58,31.74,186200.0,24.7155,24.8486,24.7155,24.8408,186200.0
2012-06-11 12:00:00,31.73,31.78,31.68,31.75,145500.0,24.8329,24.8721,24.7938,24.8486,145500.0
2012-06-11 12:30:00,31.75,31.82,31.73,31.73,77800.0,24.8486,24.9034,24.8329,24.8329,77800.0
2012-06-11 13:00:00,31.74,31.83,31.73,31.76,176500.0,24.8408,24.9112,24.8329,24.8564,176500.0
2012-06-11 13:30:00,31.76,31.77,31.67,31.71,92200.0,24.8564,24.8642,24.786,24.8173,92200.0
2012-06-11 14:00:00,31.71,31.71,31.56,31.59,156600.0,24.8173,24.8173,24.6999,24.7234,156600.0
2012-06-11 14:30:00,31.59,31.64,31.55,31.59,131700.0,24.7234,24.7625,24.6921,24.7234,131700.0
2012-06-11 15:00:00,31.58,31.59,31.43,31.45,206700.0,24.7155,24.7234,24.5981,24.6138,206700.0
2012-06-11 15:30:00,31.46,31.58,31.37,31.41,468300.0,24.6216,24.7155,24.5512,24.5825,468300.0
2012-06-12 09:30:00,31.55,31.81,31.45,31.7,181300.0,24.6921,24.8955,24.6138,24.8094,181300.0
2012-06-12 10:00:00,31.7,31.76,31.47,31.61,154200.0,24.8094,24.8564,24.6294,24.739,154200.0
2012-06-12 10:30:00,31.61,31.69,31.55,31.64,135700.0,24.739,24.8016,24.6921,24.7625,135700.0
2012-06-12 11:00:00,31.64,31.96,31.63,31.94,152800.0,24.7625,25.0129,24.7547,24.9973,152800.0
2012-06-12 11:30:00,31.93,31.96,31.86,31.87,110900.0,24.9895,25.0129,24.9347,24.9425,110900.0
2012-06-12 12:00:00,31.87,31.92,31.75,31.83,110100.0,24.9425,24.9816,24.8486,24.9112,110100.0
2012-06-12 12:30:00,31.82,31.87,31.8,31.81,128100.0,24.9034,24.9425,24.8877,24.8955,128100.0
2012-06-12 13:00:00,31.81,32.0,31.81,31.9,121300.0,24.8955,25.0442,24.8955,24.966,121300.0
2012-06-12 13:30:00,31.9,31.95,31.86,31.89,89500.0,24.966,25.0051,24.9347,24.9582,89500.0
2012-06-12 14:00:00,31.88,31.96,31.83,31.94,118100.0,24.9503,25.0129,24.9112,24.9973,118100.0
2012-06-12 14:30:00,31.93,32.05,31.93,32.04,110400.0,24.9895,25.0834,24.9895,25.0755,110400.0
2012-06-12 15:00:00,32.03,32.06,31.96,32.05,167200.0,25.0677,25.0912,25.0129,25.0834,167200.0
2012-06-12 15:30:00,32.04,32.15,32.01,32.12,450000.0,25.0755,25.1616,25.0521,25.1382,450000.0
2012-06-13 09:30:00,31.95,32.01,31.66,31.69,131000.0,25.0051,25.0521,24.7781,24.8016,131000.0
2012-06-13 10:00:00,31.67,32.0,31.67,31.98,114900.0,24.786,25.0442,24.786,25.0286,114900.0
2012-06-13 10:30:00,31.98,32.15,31.98,32.12,84300.0,25.0286,25.1616,25.0286,25.1382,84300.0
2012-06-13 11:00:00,32.11,32.17,32.02,32.06,109800.0,25.1303,25.1773,25.0599,25.0912,109800.0
2012-06-13 11:30:00,32.07,32.15,32.01,32.02,117900.0,25.099,25.1616,25.0521,25.0599,117900.0
2012-06-13 12:00:00,32.03,32.07,32.0,32.03,75500.0,25.0677,25.099,25.0442,25.0677,75500.0
2012-06-13 12:30:00,32.04,32.18,32.03,32.12,77000.0,25.0755,25.1851,25.0677,25.1382,77000.0
2012-06-13 13:00:00,32.12,32.2,32.07,32.19,60800.0,25.1382,25.2008,25.099,25.1929,60800.0
2012-06-13 13:30:00,32.19,32.23,32.0,32.03,109500.0,25.1929,25.2242,25.0442,25.0677,109500.0
2012-06-13 14:00:00,32.02,32.07,32.0,32.02,87100.0,25.0599,25.099,25.0442,25.0599,87100.0
2012-06-13 14:30:00,32.01,32.04,31.9,31.91,137000.0,25.0521,25.0755,24.966,24.9738,137000.0
2012-06-13 15:00:00,31.91,31.92,31.64,31.66,221400.0,24.9738,24.9816,24.7625,24.7781,221400.0
2012-06-13 15:30:00,31.65,31.79,31.63,31.77,482300.0,24.7703,24.8799,24.7547,24.8642,482300.0
2012-06-14 09:30:00,31.9,32.19,31.8,32.18,154900.0,24.966,25.1929,24.8877,25.1851,154900.0
2012-06-14 10:00:00,32.17,32.26,32.12,32.17,112800.0,25.1773,25.2477,25.1382,25.1773,112800.0
2012-06-14 10:30:00,32.17,32.19,32.04,32.13,101800.0,25.1773,25.1929,25.0755,25.146,101800.0
2012-06-14 11:00:00,32.14,32.29,32.1,32.29,133000.0,25.1538,25.2712,25.1225,25.2712,133000.0
2012-06-14 11:30:00,32.29,32.32,32.22,32.22,76900.0,25.2712,25.2947,25.2164,25.2164,76900.0
2012-06-14 12:00:00,32.22,32.27,32.18,32.24,78900.0,25.2164,25.2556,25.1851,25.2321,78900.0
2012-06-14 12:30:00,32.24,32.33,32.2,32.24,74100.0,25.2321,25.3025,25.2008,25.2321,74100.0
2012-06-14 13:00:00,32.25,32.25,32.06,32.06,74000.0,25.2399,25.2399,25.0912,25.0912,74000.0
2012-06-14 13:30:00,32.06,32.1,32.01,32.02,97400.0,25.0912,25.1225,25.0521,25.0599,97400.0
2012-06-14 14:00:00,32.02,32.07,31.92,31.96,84900.0,25.0599,25.099,24.9816,25.0129,84900.0
2012-06-14 14:30:00,31.95,31.97,31.86,31.86,90700.0,25.0051,25.0208,24.9347,24.9347,90700.0
2012-06-14 15:00:00,31.87,32.25,31.87,32.02,266100.0,24.9425,25.2399,24.9425,25.0599,266100.0
2012-06-14 15:30:00,32.02,32.22,32.01,32.12,385400.0,25.0599,25.2164,25.0521,25.1382,385400.0
2012-06-15 09:30:00,32.33,32.38,32.11,32.3,594800.0,25.3025,25.3416,25.1303,25.279,594800.0
2012-06-15 10:00:00,32.32,32.65,32.32,32.65,281900.0,25.2947,25.553,25.2947,25.553,281900.0
2012-06-15 10:30:00,32.65,32.69,32.38,32.39,238700.0,25.553,25.5843,25.3416,25.3495,238700.0
2012-06-15 11:00:00,32.39,32.45,32.36,32.39,86100.0,25.3495,25.3964,25.326,25.3495,86100.0
2012-06-15 11:30:00,32.4,32.44,32.36,32.39,90500.0,25.3573,25.3886,25.326,25.3495,90500.0
2012-06-15 12:00:00,32.39,32.41,32.31,32.32,57900.0,25.3495,25.3651,25.2869,25.2947,57900.0
2012-06-15 12:30:00,32.33,32.33,32.24,32.33,49800.0,25.3025,25.3025,25.2321,25.3025,49800.0
2012-06-15 13:00:00,32.33,32.41,32.31,32.32,56100.0,25.3025,25.3651,25.2869,25.2947,56100.0
2012-06-15 13:30:00,32.32,32.38,32.29,32.38,59600.0,25.2947,25.3416,25.2712,25.3416,59600.0
2012-06-15 14:00:00,32.38,32.44,32.37,32.44,53800.0,25.3416,25.3886,25.3338,25.3886,53800.0
2012-06-15 14:30:00,32.44,32.51,32.41,32.45,64400.0,25.3886,25.4434,25.3651,25.3964,64400.0
2012-06-15 15:00:00,32.45,32.49,32.43,32.44,103900.0,25.3964,25.4277,25.3808,25.3886,103900.0
2012-06-15 15:30:00,32.45,32.45,32.36,32.41,372200.0,25.3964,25.3964,25.326,25.3651,372200.0
2012-06-18 09:30:00,32.35,32.35,32.03,32.21,117600.0,25.3182,25.3182,25.0677,25.2086,117600.0
2012-06-18 10:00:00,32.2,32.38,32.17,32.37,82900.0,25.2008,25.3416,25.1773,25.3338,82900.0
2012-06-18 10:30:00,32.38,32.52,32.34,32.42,75800.0,25.3416,25.4512,25.3103,25.3729,75800.0
2012-06-18 11:00:00,32.42,32.44,32.33,32.4,128100.0,25.3729,25.3886,25.3025,25.3573,128100.0
2012-06-18 11:30:00,32.4,32.47,32.31,32.47,136700.0,25.3573,25.4121,25.2869,25.4121,136700.0
2012-06-18 12:00:00,32.45,32.45,32.33,32.35,74000.0,25.3964,25.3964,25.3025,25.3182,74000.0
2012-06-18 12:30:00,32.36,32.46,32.34,32.38,90000.0,25.326,25.4043,25.3103,25.3416,90000.0
2012-06-18 13:00:00,32.38,32.47,32.36,32.45,44800.0,25.3416,25.4121,25.326,25.3964,44800.0
2012-06-18 13:30:00,32.45,32.59,32.44,32.58,73300.0,25.3964,25.506,25.3886,25.4982,73300.0
2012-06-18 14:00:00,32.58,32.62,32.5,32.52,78800.0,25.4982,25.5295,25.4356,25.4512,78800.0
2012-06-18 14:30:00,32.52,32.54,32.47,32.5,60400.0,25.4512,25.4669,25.4121,25.4356,60400.0
2012-06-18 15:00:00,32.49,32.53,32.41,32.48,107600.0,25.4277,25.459,25.3651,25.4199,107600.0
2012-06-18 15:30:00,32.47,32.52,32.4,32.42,301600.0,25.4121,25.4512,25.3573,25.3729,301600.0
2012-06-19 09:30:00,32.53,32.77,32.43,32.58,186100.0,25.459,25.6469,25.3808,25.4982,186100.0
2012-06-19 10:00:00,32.59,32.72,32.57,32.64,152800.0,25.506,25.6077,25.4903,25.5451,152800.0
2012-06-19 10:30:00,32.64,32.73,32.62,32.7,81000.0,25.5451,25.6156,25.5295,25.5921,81000.0
2012-06-19 11:00:00,32.7,32.74,32.58,32.62,81600.0,25.5921,25.6234,25.4982,25.5295,81600.0
2012-06-19 11:30:00,32.62,32.72,32.61,32.72,67900.0,25.5295,25.6077,25.5216,25.6077,67900.0
2012-06-19 12:00:00,32.72,32.72,32.64,32.66,59800.0,25.6077,25.6077,25.5451,25.5608,59800.0
2012-06-19 12:30:00,32.66,32.66,32.54,32.61,99700.0,25.5608,25.5608,25.4669,25.5216,99700.0
2012-06-19 13:00:00,32.6,32.68,32.58,32.66,49800.0,25.5138,25.5764,25.4982,25.5608,49800.0
2012-06-19 13:30:00,32.67,32.69,32.64,32.69,185900.0,25.5686,25.5843,25.5451,25.5843,185900.0
2012-06-19 14:00:00,32.69,32.71,32.64,32.65,133200.0,25.5843,25.5999,25.5451,25.553,133200.0
2012-06-19 14:30:00,32.65,32.65,32.42,32.55,205100.0,25.553,25.553,25.3729,25.4747,205100.0
2012-06-19 15:00:00,32.54,32.59,32.48,32.5,186800.0,25.4669,25.506,25.4199,25.4356,186800.0
2012-06-19 15:30:00,32.51,32.51,32.35,32.41,595900.0,25.4434,25.4434,25.3182,25.3651,595900.0
2012-06-20 09:30:00,32.53,32.63,32.36,32.56,135400.0,25.459,25.5373,25.326,25.4825,135400.0
2012-06-20 10:00:00,32.56,32.59,32.47,32.52,64900.0,25.4825,25.506,25.4121,25.4512,64900.0
2012-06-20 10:30:00,32.52,32.53,32.41,32.42,64300.0,25.4512,25.459,25.3651,25.3729,64300.0
2012-06-20 11:00:00,32.42,32.55,32.41,32.5,66100.0,25.3729,25.4747,25.3651,25.4356,66100.0
2012-06-20 11:30:00,32.51,32.51,32.41,32.41,43500.0,25.4434,25.4434,25.3651,25.3651,43500.0
2012-06-20 12:00:00,32.41,32.42,32.27,32.32,91900.0,25.3651,25.3729,25.2556,25.2947,91900.0
2012-06-20 12:30:00,32.31,32.48,32.17,32.45,204500.0,25.2869,25.4199,25.1773,25.3964,204500.0
2012-06-20 13:00:00,32.46,32.57,32.45,32.47,105800.0,25.4043,25.4903,25.3964,25.4121,105800.0
2012-06-20 13:30:00,32.48,32.54,32.43,32.54,61700.0,25.4199,25.4669,25.3808,25.4669,61700.0
2012-06-20 14:00:00,32.53,32.6,32.42,32.45,115900.0,25.459,25.5138,25.3729,25.3964,115900.0
2012-06-20 14:30:00,32.45,32.5,32.33,32.42,93200.0,25.3964,25.4356,25.3025,25.3729,93200.0
2012-06-20 15:00:00,32.42,32.43,32.3,32.39,158600.0,25.3729,25.3808,25.279,25.3495,158600.0
2012-06-20 15:30:00,32.38,32.49,32.37,32.44,300500.0,25.3416,25.4277,25.3338,25.3886,300500.0
2012-06-21 09:30:00,32.6,32.74,32.44,32.59,111100.0,25.5138,25.6234,25.3886,25.506,111100.0
2012-06-21 10:00:00,32.6,32.6,32.4,32.49,80200.0,25.5138,25.5138,25.3573,25.4277,80200.0
2012-06-21 10:30:00,32.48,32.52,32.45,32.47,58300.0,25.4199,25.4512,25.3964,25.4121,58300.0
2012-06-21 11:00:00,32.47,32.47,32.27,32.3,79100.0,25.4121,25.4121,25.2556,25.279,79100.0
2012-06-21 11:30:00,32.3,32.38,32.27,32.37,44200.0,25.279,25.3416,25.2556,25.3338,44200.0
2012-06-21 12:00:00,32.36,32.36,32.21,32.23,79900.0,25.326,25.326,25.2086,25.2242,79900.0
2012-06-21 12:30:00,32.24,32.25,32.18,32.24,68600.0,25.2321,25.2399,25.1851,25.2321,68600.0
2012-06-21 13:00:00,32.24,32.26,32.15,32.16,103500.0,25.2321,25.2477,25.1616,25.1695,103500.0
2012-06-21 13:30:00,32.15,32.19,32.1,32.15,58600.0,25.1616,25.1929,25.1225,25.1616,58600.0
2012-06-21 14:00:00,32.14,32.14,31.94,31.98,73500.0,25.1538,25.1538,24.9973,25.0286,73500.0
2012-06-21 14:30:00,31.98,32.07,31.97,32.05,84800.0,25.0286,25.099,25.0208,25.0834,84800.0
2012-06-21 15:00:00,32.05,32.05,31.96,32.01,126700.0,25.0834,25.0834,25.0129,25.0521,126700.0
2012-06-21 15:30:00,32.02,32.06,31.97,32.01,345900.0,25.0599,25.0912,25.0208,25.0521,345900.0
2012-06-22 09:30:00,32.28,32.37,32.0,32.08,160500.0,25.2634,25.3338,25.0442,25.1069,160500.0
2012-06-22 10:00:00,32.09,32.25,32.05,32.16,71000.0,25.1147,25.2399,25.0834,25.1695,71000.0
2012-06-22 10:30:00,32.15,32.22,32.08,32.22,118900.0,25.1616,25.2164,25.1069,25.2164,118900.0
2012-06-22 11:00:00,32.22,32.27,32.15,32.16,42000.0,25.2164,25.2556,25.1616,25.1695,42000.0
2012-06-22 11:30:00,32.16,32.21,32.09,32.11,44400.0,25.1695,25.2086,25.1147,25.1303,44400.0
2012-06-22 12:00:00,32.11,32.14,32.06,32.09,38400.0,25.1303,25.1538,25.0912,25.1147,38400.0
2012-06-22 12:30:00,32.09,32.14,32.04,32.12,34000.0,25.1147,25.1538,25.0755,25.1382,34000.0
2012-06-22 13:00:00,32.11,32.13,32.04,32.07,32300.0,25.1303,25.146,25.0755,25.099,32300.0
2012-06-22 13:30:00,32.07,32.13,32.06,32.13,39300.0,25.099,25.146,25.0912,25.146,39300.0
2012-06-22 14:00:00,32.13,32.19,32.13,32.18,82900.0,25.146,25.1929,25.146,25.1851,82900.0
2012-06-22 14:30:00,32.17,32.26,32.17,32.25,38400.0,25.1773,25.2477,25.1773,25.2399,38400.0
2012-06-22 15:00:00,32.25,32.27,32.2,32.23,65500.0,25.2399,25.2556,25.2008,25.2242,65500.0
2012-06-22 15:30:00,32.23,32.34,32.21,32.21,295800.0,25.2242,25.3103,25.2086,25.2086,295800.0
2012-06-25 09:30:00,32.05,32.05,31.7,31.84,153000.0,25.0834,25.0834,24.8094,24.919,153000.0
2012-06-25 10:00:00,31.87,31.93,31.63,31.65,139400.0,24.9425,24.9895,24.7547,24.7703,139400.0
2012-06-25 10:30:00,31.66,31.73,31.61,31.69,97100.0,24.7781,24.8329,24.739,24.8016,97100.0
2012-06-25 11:00:00,31.69,31.71,31.61,31.61,87400.0,24.8016,24.8173,24.739,24.739,87400.0
2012-06-25 11:30:00,31.62,31.62,31.44,31.45,109800.0,24.7468,24.7468,24.606,24.6138,109800.0
2012-06-25 12:00:00,31.44,31.51,31.42,31.49,108300.0,24.606,24.6607,24.5903,24.6451,108300.0
2012-06-25 12:30:00,31.5,31.61,31.49,31.57,50000.0,24.6529,24.739,24.6451,24.7077,50000.0
2012-06-25 13:00:00,31.57,31.61,31.5,31.6,53900.0,24.7077,24.739,24.6529,24.7312,53900.0
2012-06-25 13:30:00,31.59,31.68,31.59,31.66,45900.0,24.7234,24.7938,24.7234,24.7781,45900.0
2012-06-25 14:00:00,31.65,31.69,31.62,31.65,53600.0,24.7703,24.8016,24.7468,24.7703,53600.0
2012-06-25 14:30:00,31.65,31.66,31.56,31.56,59800.0,24.7703,24.7781,24.6999,24.6999,59800.0
2012-06-25 15:00:00,31.56,31.7,31.55,31.66,108400.0,24.6999,24.8094,24.6921,24.7781,108400.0
2012-06-25 15:30:00,31.66,31.7,31.61,31.64,284900.0,24.7781,24.8094,24.739,24.7625,284900.0
2012-06-26 09:30:00,31.73,32.1,31.73,31.86,212000.0,24.8329,25.1225,24.8329,24.9347,212000.0
2012-06-26 10:00:00,31.85,31.92,31.74,31.82,177000.0,24.9268,24.9816,24.8408,24.9034,177000.0
2012-06-26 10:30:00,31.81,31.96,31.8,31.82,133600.0,24.8955,25.0129,24.8877,24.9034,133600.0
2012-06-26 11:00:00,31.82,31.91,31.71,31.84,108100.0,24.9034,24.9738,24.8173,24.919,108100.0
2012-06-26 11:30:00,31.85,31.99,31.84,31.95,72400.0,24.9268,25.0364,24.919,25.0051,72400.0
2012-06-26 12:00:00,31.94,31.99,31.93,31.96,80200.0,24.9973,25.0364,24.9895,25.0129,80200.0
2012-06-26 12:30:00,31.95,32.06,31.95,32.01,101600.0,25.0051,25.0912,25.0051,25.0521,101600.0
2012-06-26 13:00:00,32.01,32.03,31.99,32.0,46600.0,25.0521,25.0677,25.0364,25.0442,46600.0
2012-06-26 13:30:00,31.99,32.04,31.95,32.02,80500.0,25.0364,25.0755,25.0051,25.0599,80500.0
2012-06-26 14:00:00,32.01,32.15,32.01,32.09,83500.0,25.0521,25.1616,25.0521,25.1147,83500.0
2012-06-26 14:30:00,32.09,32.09,31.96,32.02,71600.0,25.1147,25.1147,25.0129,25.0599,71600.0
2012-06-26 15:00:00,32.02,32.11,32.01,32.01,93000.0,25.0599,25.1303,25.0521,25.0521,93000.0
2012-06-26 15:30:00,32.01,32.06,31.94,31.94,306100.0,25.0521,25.0912,24.9973,24.9973,306100.0
2012-06-27 09:30:00,32.15,32.15,31.84,31.96,177900.0,25.1616,25.1616,24.919,25.0129,177900.0
2012-06-27 10:00:00,31.97,32.27,31.95,32.17,151400.0,25.0208,25.2556,25.0051,25.1773,151400.0
2012-06-27 10:30:00,32.17,32.18,32.01,32.07,121300.0,25.1773,25.1851,25.0521,25.099,121300.0
2012-06-27 11:00:00,32.08,32.09,31.96,31.98,53800.0,25.1069,25.1147,25.0129,25.0286,53800.0
2012-06-27 11:30:00,31.99,32.2,31.99,32.19,64500.0,25.0364,25.2008,25.0364,25.1929,64500.0
2012-06-27 12:00:00,32.2,32.23,32.16,32.16,65100.0,25.2008,25.2242,25.1695,25.1695,65100.0
2012-06-27 12:30:00,32.16,32.17,32.09,32.1,41700.0,25.1695,25.1773,25.1147,25.1225,41700.0
2012-06-27 13:00:00,32.1,32.12,32.03,32.03,59500.0,25.1225,25.1382,25.0677,25.0677,59500.0
2012-06-27 13:30:00,32.02,32.02,31.97,32.0,55500.0,25.0599,25.0599,25.0208,25.0442,55500.0
2012-06-27 14:00:00,31.99,32.0,31.87,31.87,60900.0,25.0364,25.0442,24.9425,24.9425,60900.0
2012-06-27 14:30:00,31.87,31.92,31.81,31.82,136800.0,24.9425,24.9816,24.8955,24.9034,136800.0
2012-06-27 15:00:00,31.83,31.96,31.81,31.91,142100.0,24.9112,25.0129,24.8955,24.9738,142100.0
2012-06-27 15:30:00,31.92,31.93,31.84,31.86,259800.0,24.9816,24.9895,24.919,24.9347,259800.0
2012-06-28 09:30:00,31.66,31.81,31.53,31.63,198600.0,24.7781,24.8955,24.6764,24.7547,198600.0
2012-06-28 10:00:00,31.63,31.71,31.54,31.59,133600.0,24.7547,24.8173,24.6842,24.7234,133600.0
2012-06-28 10:30:00,31.57,31.6,31.4,31.46,116600.0,24.7077,24.7312,24.5747,24.6216,116600.0
2012-06-28 11:00:00,31.46,31.53,31.4,31.49,97300.0,24.6216,24.6764,24.5747,24.6451,97300.0
2012-06-28 11:30:00,31.5,31.51,31.37,31.38,76600.0,24.6529,24.6607,24.5512,24.559,76600.0
2012-06-28 12:00:00,31.39,31.43,31.35,31.38,117500.0,24.5668,24.5981,24.5355,24.559,117500.0
2012-06-28 12:30:00,31.38,31.5,31.34,31.49,57100.0,24.559,24.6529,24.5277,24.6451,57100.0
2012-06-28 13:00:00,31.49,31.51,31.44,31.5,59500.0,24.6451,24.6607,24.606,24.6529,59500.0
2012-06-28 13:30:00,31.49,31.51,31.34,31.41,62800.0,24.6451,24.6607,24.5277,24.5825,62800.0
2012-06-28 14:00:00,31.43,31.46,31.38,31.43,75500.0,24.5981,24.6216,24.559,24.5981,75500.0
2012-06-28 14:30:00,31.43,31.49,31.41,31.48,80700.0,24.5981,24.6451,24.5825,24.6373,80700.0
2012-06-28 15:00:00,31.48,31.58,31.47,31.58,131000.0,24.6373,24.7155,24.6294,24.7155,131000.0
2012-06-28 15:30:00,31.58,31.85,31.57,31.8,580100.0,24.7155,24.9268,24.7077,24.8877,580100.0
2012-06-29 09:30:00,32.38,32.7,32.33,32.56,258600.0,25.3416,25.5921,25.3025,25.4825,258600.0
2012-06-29 10:00:00,32.57,32.76,32.55,32.7,213200.0,25.4903,25.639,25.4747,25.5921,213200.0
2012-06-29 10:30:00,32.7,32.71,32.63,32.64,176900.0,25.5921,25.5999,25.5373,25.5451,176900.0
2012-06-29 11:00:00,32.64,32.67,32.46,32.48,206700.0,25.5451,25.5686,25.4043,25.4199,206700.0
2012-06-29 11:30:00,32.49,32.56,32.46,32.54,115700.0,25.4277,25.4825,25.4043,25.4669,115700.0
2012-06-29 12:00:00,32.54,32.59,32.53,32.56,92400.0,25.4669,25.506,25.459,25.4825,92400.0
2012-06-29 12:30:00,32.56,32.56,32.41,32.46,64200.0,25.4825,25.4825,25.3651,25.4043,64200.0
2012-06-29 13:00:00,32.46,32.56,32.46,32.49,80800.0,25.4043,25.4825,25.4043,25.4277,80800.0
2012-06-29 13:30:00,32.49,32.5,32.33,32.36,117800.0,25.4277,25.4356,25.3025,25.326,117800.0
2012-06-29 14:00:00,32.37,32.44,32.36,32.44,83900.0,25.3338,25.3886,25.326,25.3886,83900.0
2012-06-29 14:30:00,32.43,32.43,32.36,32.41,80300.0,25.3808,25.3808,25.326,25.3651,80300.0
2012-06-29 15:00:00,32.41,32.42,32.37,32.41,101200.0,25.3651,25.3729,25.3338,25.3651,101200.0
2012-06-29 15:30:00,32.4,32.45,32.37,32.44,450300.0,25.3573,25.3964,25.3338,25.3886,450300.0
2012-07-02 09:30:00,32.56,32.95,32.45,32.89,224100.0,25.4825,25.7877,25.3964,25.7408,224100.0
2012-07-02 10:00:00,32.88,32.88,32.49,32.76,245600.0,25.733,25.733,25.4277,25.639,245600.0
2012-07-02 10:30:00,32.76,32.77,32.37,32.46,154700.0,25.639,25.6469,25.3338,25.4043,154700.0
2012-07-02 11:00:00,32.47,32.47,32.3,32.33,179200.0,25.4121,25.4121,25.279,25.3025,179200.0
2012-07-02 11:30:00,32.32,32.52,32.32,32.48,83800.0,25.2947,25.4512,25.2947,25.4199,83800.0
2012-07-02 12:00:00,32.47,32.55,32.46,32.54,57600.0,25.4121,25.4747,25.4043,25.4669,57600.0
2012-07-02 12:30:00,32.54,32.7,32.54,32.65,46800.0,25.4669,25.5921,25.4669,25.553,46800.0
2012-07-02 13:00:00,32.65,32.65,32.56,32.64,41800.0,25.553,25.553,25.4825,25.5451,41800.0
2012-07-02 13:30:00,32.64,32.65,32.51,32.55,41600.0,25.5451,25.553,25.4434,25.4747,41600.0
2012-07-02 14:00:00,32.55,32.56,32.46,32.5,156900.0,25.4747,25.4825,25.4043,25.4356,156900.0
2012-07-02 14:30:00,32.5,32.51,32.43,32.47,64000.0,25.4356,25.4434,25.3808,25.4121,64000.0
2012-07-02 15:00:00,32.46,32.47,32.4,32.43,136000.0,25.4043,25.4121,25.3573,25.3808,136000.0
2012-07-02 15:30:00,32.43,32.51,32.42,32.49,362500.0,25.3808,25.4434,25.3729,25.4277,362500.0
2012-07-03 09:30:00,32.59,32.59,32.44,32.5,141100.0,25.506,25.506,25.3886,25.4356,141100.0
2012-07-03 10:00:00,32.49,32.52,32.4,32.46,95000.0,25.4277,25.4512,25.3573,25.4043,95000.0
2012-07-03 10:30:00,32.46,32.59,32.44,32.56,123300.0,25.4043,25.506,25.3886,25.4825,123300.0
2012-07-03 11:00:00,32.56,32.66,32.54,32.65,140200.0,25.4825,25.5608,25.4669,25.553,140200.0
2012-07-03 11:30:00,32.65,32.7,32.64,32.67,81400.0,25.553,25.5921,25.5451,25.5686,81400.0
2012-07-03 12:00:00,32.67,32.7,32.64,32.7,96000.0,25.5686,25.5921,25.5451,25.5921,96000.0
2012-07-03 12:30:00,32.7,32.75,32.6,32.73,318100.0,25.5921,25.6312,25.5138,25.6156,318100.0
2012-07-05 09:30:00,32.58,32.73,32.57,32.59,163900.0,25.4982,25.6156,25.4903,25.506,163900.0
2012-07-05 10:00:00,32.6,32.73,32.52,32.73,98800.0,25.5138,25.6156,25.4512,25.6156,98800.0
2012-07-05 10:30:00,32.72,32.83,32.72,32.79,75400.0,25.6077,25.6938,25.6077,25.6625,75400.0
2012-07-05 11:00:00,32.79,32.84,32.76,32.8,86600.0,25.6625,25.7017,25.639,25.6703,86600.0
2012-07-05 11:30:00,32.8,32.84,32.74,32.79,55200.0,25.6703,25.7017,25.6234,25.6625,55200.0
2012-07-05 12:00:00,32.79,32.83,32.77,32.77,66200.0,25.6625,25.6938,25.6469,25.6469,66200.0
2012-07-05 12:30:00,32.77,32.8,32.74,32.76,45300.0,25.6469,25.6703,25.6234,25.639,45300.0
2012-07-05 13:00:00,32.76,32.79,32.73,32.76,86300.0,25.639,25.6625,25.6156,25.639,86300.0
2012-07-05 13:30:00,32.77,32.9,32.71,32.9,75600.0,25.6469,25.7486,25.5999,25.7486,75600.0
2012-07-05 14:00:00,32.9,32.92,32.86,32.91,93300.0,25.7486,25.7643,25.7173,25.7564,93300.0
2012-07-05 14:30:00,32.9,32.95,32.89,32.9,121100.0,25.7486,25.7877,25.7408,25.7486,121100.0
2012-07-05 15:00:00,32.91,32.92,32.84,32.87,164800.0,25.7564,25.7643,25.7017,25.7251,164800.0
2012-07-05 15:30:00,32.86,32.92,32.81,32.83,357500.0,25.7173,25.7643,25.6782,25.6938,357500.0
2012-07-06 09:30:00,32.68,32.89,32.63,32.66,198000.0,25.5764,25.7408,25.5373,25.5608,198000.0
2012-07-06 10:00:00,32.66,32.66,32.5,32.54,106200.0,25.5608,25.5608,25.4356,25.4669,106200.0
2012-07-06 10:30:00,32.54,32.54,32.31,32.33,144000.0,25.4669,25.4669,25.2869,25.3025,144000.0
2012-07-06 11:00:00,32.34,32.35,32.22,32.22,106500.0,25.3103,25.3182,25.2164,25.2164,106500.0
2012-07-06 11:30:00,32.22,32.23,32.04,32.05,222200.0,25.2164,25.2242,25.0755,25.0834,222200.0
2012-07-06 12:00:00,32.05,32.11,31.99,32.1,117500.0,25.0834,25.1303,25.0364,25.1225,117500.0
2012-07-06 12:30:00,32.09,32.22,32.07,32.2,111000.0,25.1147,25.2164,25.099,25.2008,111000.0
2012-07-06 13:00:00,32.2,32.29,32.18,32.23,121000.0,25.2008,25.2712,25.1851,25.2242,121000.0
2012-07-06 13:30:00,32.23,32.28,32.18,32.26,85100.0,25.2242,25.2634,25.1851,25.2477,85100.0
2012-07-06 14:00:00,32.26,32.27,32.2,32.21,80000.0,25.2477,25.2556,25.2008,25.2086,80000.0
2012-07-06 14:30:00,32.21,32.27,32.21,32.23,69500.0,25.2086,25.2556,25.2086,25.2242,69500.0
2012-07-06 15:00:00,32.23,32.33,32.19,32.32,102200.0,25.2242,25.3025,25.1929,25.2947,102200.0
2012-07-06 15:30:00,32.33,32.42,32.26,32.4,357900.0,25.3025,25.3729,25.2477,25.3573,357900.0
2012-07-09 09:30:00,32.42,32.51,32.24,32.27,108800.0,25.3729,25.4434,25.2321,25.2556,108800.0
2012-07-09 10:00:00,32.27,32.27,32.09,32.09,96500.0,25.2556,25.2556,25.1147,25.1147,96500.0
2012-07-09 10:30:00,32.1,32.16,32.02,32.1,126000.0,25.1225,25.1695,25.0599,25.1225,126000.0
2012-07-09 11:00:00,32.11,32.13,32.01,32.02,131000.0,25.1303,25.146,25.0521,25.0599,131000.0
2012-07-09 11:30:00,32.02,32.03,31.83,31.83,134200.0,25.0599,25.0677,24.9112,24.9112,134200.0
2012-07-09 12:00:00,31.84,31.95,31.83,31.91,126200.0,24.919,25.0051,24.9112,24.9738,126200.0
2012-07-09 12:30:00,31.92,31.94,31.86,31.88,73000.0,24.9816,24.9973,24.9347,24.9503,73000.0
2012-07-09 13:00:00,31.87,32.01,31.87,31.99,118100.0,24.9425,25.0521,24.9425,25.0364,118100.0
2012-07-09 13:30:00,31.99,32.02,31.93,31.95,97600.0,25.0364,25.0599,24.9895,25.0051,97600.0
2012-07-09 14:00:00,31.95,31.95,31.87,31.87,95900.0,25.0051,25.0051,24.9425,24.9425,95900.0
2012-07-09 14:30:00,31.88,31.9,31.82,31.82,96700.0,24.9503,24.966,24.9034,24.9034,96700.0
2012-07-09 15:00:00,31.83,31.88,31.77,31.77,288900.0,24.9112,24.9503,24.8642,24.8642,288900.0
2012-07-09 15:30:00,31.78,31.83,31.73,31.81,949700.0,24.8721,24.9112,24.8329,24.8955,949700.0
2012-07-10 09:30:00,31.88,32.01,31.87,31.92,196300.0,24.9503,25.0521,24.9425,24.9816,196300.0
2012-07-10 10:00:00,31.92,32.01,31.78,31.83,169200.0,24.9816,25.0521,24.8721,24.9112,169200.0
2012-07-10 10:30:00,31.84,31.86,31.69,31.72,122300.0,24.919,24.9347,24.8016,24.8251,122300.0
2012-07-10 11:00:00,31.72,31.75,31.57,31.74,138000.0,24.8251,24.8486,24.7077,24.8408,138000.0
2012-07-10 11:30:00,31.74,31.91,31.73,31.9,92000.0,24.8408,24.9738,24.8329,24.966,92000.0
2012-07-10 12:00:00,31.9,31.9,31.82,31.86,55700.0,24.966,24.966,24.9034,24.9347,55700.0
2012-07-10 12:30:00,31.86,31.91,31.75,31.79,162700.0,24.9347,24.9738,24.8486,24.8799,162700.0
2012-07-10 13:00:00,31.79,31.9,31.79,31.83,82500.0,24.8799,24.966,24.8799,24.9112,82500.0
2012-07-10 13:30:00,31.84,31.85,31.8,31.82,78900.0,24.919,24.9268,24.8877,24.9034,78900.0
2012-07-10 14:00:00,31.82,31.84,31.64,31.65,118000.0,24.9034,24.919,24.7625,24.7703,118000.0
2012-07-10 14:30:00,31.64,31.67,31.48,31.5,294900.0,24.7625,24.786,24.6373,24.6529,294900.0
2012-07-10 15:00:00,31.5,31.57,31.41,31.43,288700.0,24.6529,24.7077,24.5825,24.5981,288700.0
2012-07-10 15:30:00,31.43,31.59,31.41,31.58,545900.0,24.5981,24.7234,24.5825,24.7155,545900.0
2012-07-11 09:30:00,31.64,31.69,31.35,31.38,144300.0,24.7625,24.8016,24.5355,24.559,144300.0
2012-07-11 10:00:00,31.38,31.48,31.32,31.34,140200.0,24.559,24.6373,24.512,24.5277,140200.0
2012-07-11 10:30:00,31.35,31.41,31.3,31.32,181600.0,24.5355,24.5825,24.4964,24.512,181600.0
2012-07-11 11:00:00,31.31,31.39,31.18,31.2,187600.0,24.5042,24.5668,24.4025,24.4181,187600.0
2012-07-11 11:30:00,31.2,31.38,31.17,31.36,123900.0,24.4181,24.559,24.3947,24.5434,123900.0
2012-07-11 12:00:00,31.36,31.42,31.33,31.33,91200.0,24.5434,24.5903,24.5199,24.5199,91200.0
2012-07-11 12:30:00,31.33,31.4,31.31,31.4,57500.0,24.5199,24.5747,24.5042,24.5747,57500.0
2012-07-11 13:00:00,31.4,31.46,31.38,31.41,124500.0,24.5747,24.6216,24.559,24.5825,124500.0
2012-07-11 13:30:00,31.4,31.47,31.35,31.47,90300.0,24.5747,24.6294,24.5355,24.6294,90300.0
2012-07-11 14:00:00,31.47,31.5,31.22,31.23,202500.0,24.6294,24.6529,24.4338,24.4416,202500.0
2012-07-11 14:30:00,31.22,31.31,31.16,31.28,126700.0,24.4338,24.5042,24.3868,24.4807,126700.0
2012-07-11 15:00:00,31.28,31.35,31.26,31.29,137700.0,24.4807,24.5355,24.4651,24.4886,137700.0
2012-07-11 15:30:00,31.28,31.49,31.25,31.42,417400.0,24.4807,24.6451,24.4573,24.5903,417400.0
2012-07-12 09:30:00,31.19,31.24,30.92,31.04,165600.0,24.4103,24.4494,24.199,24.2929,165600.0
2012-07-12 10:00:00,31.05,31.06,30.75,30.8,370800.0,24.3007,24.3086,24.0659,24.1051,370800.0
2012-07-12 10:30:00,30.8,30.86,30.74,30.81,156400.0,24.1051,24.152,24.0581,24.1129,156400.0
2012-07-12 11:00:00,30.81,31.01,30.81,30.96,155700.0,24.1129,24.2694,24.1129,24.2303,155700.0
2012-07-12 11:30:00,30.96,31.09,30.96,31.08,239300.0,24.2303,24.332,24.2303,24.3242,239300.0
2012-07-12 12:00:00,31.08,31.08,30.87,30.88,151500.0,24.3242,24.3242,24.1599,24.1677,151500.0
2012-07-12 12:30:00,30.89,31.02,30.87,31.01,182000.0,24.1755,24.2773,24.1599,24.2694,182000.0
2012-07-12 13:00:00,31.01,31.19,31.0,31.12,179400.0,24.2694,24.4103,24.2616,24.3555,179400.0
2012-07-12 13:30:00,31.11,31.17,30.99,30.99,167900.0,24.3477,24.3947,24.2538,24.2538,167900.0
2012-07-12 14:00:00,31.0,31.12,30.99,31.08,134700.0,24.2616,24.3555,24.2538,24.3242,134700.0
2012-07-12 14:30:00,31.08,31.15,31.04,31.1,131100.0,24.3242,24.379,24.2929,24.3399,131100.0
2012-07-12 15:00:00,31.11,31.11,31.05,31.08,223600.0,24.3477,24.3477,24.3007,24.3242,223600.0
2012-07-12 15:30:00,31.08,31.2,31.05,31.1,528900.0,24.3242,24.4181,24.3007,24.3399,528900.0
2012-07-13 09:30:00,31.01,31.17,30.94,31.05,181700.0,24.2694,24.3947,24.2146,24.3007,181700.0
2012-07-13 10:00:00,31.06,31.23,31.06,31.16,132600.0,24.3086,24.4416,24.3086,24.3868,132600.0
2012-07-13 10:30:00,31.17,31.26,31.12,31.22,177300.0,24.3947,24.4651,24.3555,24.4338,177300.0
2012-07-13 11:00:00,31.23,31.31,31.21,31.3,68100.0,24.4416,24.5042,24.426,24.4964,68100.0
2012-07-13 11:30:00,31.3,31.44,31.3,31.42,100700.0,24.4964,24.606,24.4964,24.5903,100700.0
2012-07-13 12:00:00,31.42,31.5,31.34,31.34,91400.0,24.5903,24.6529,24.5277,24.5277,91400.0
2012-07-13 12:30:00,31.35,31.35,31.3,31.31,40500.0,24.5355,24.5355,24.4964,24.5042,40500.0
2012-07-13 13:00:00,31.32,31.34,31.27,31.27,100200.0,24.512,24.5277,24.4729,24.4729,100200.0
2012-07-13 13:30:00,31.27,31.29,31.23,31.23,96200.0,24.4729,24.4886,24.4416,24.4416,96200.0
2012-07-13 14:00:00,31.23,31.24,31.18,31.2,83300.0,24.4416,24.4494,24.4025,24.4181,83300.0
2012-07-13 14:30:00,31.19,31.27,31.19,31.27,72500.0,24.4103,24.4729,24.4103,24.4729,72500.0
2012-07-13 15:00:00,31.27,31.37,31.26,31.36,129200.0,24.4729,24.5512,24.4651,24.5434,129200.0
2012-07-13 15:30:00,31.36,31.37,31.19,31.24,679900.0,24.5434,24.5512,24.4103,24.4494,679900.0
2012-07-16 09:30:00,31.08,31.57,30.91,31.44,540300.0,24.3242,24.7077,24.1912,24.606,540300.0
2012-07-16 10:00:00,31.44,31.49,31.34,31.38,254400.0,24.606,24.6451,24.5277,24.559,254400.0
2012-07-16 10:30:00,31.39,31.57,31.39,31.42,150700.0,24.5668,24.7077,24.5668,24.5903,150700.0
2012-07-16 11:00:00,31.42,31.69,31.42,31.66,190700.0,24.5903,24.8016,24.5903,24.7781,190700.0
2012-07-16 11:30:00,31.66,31.66,31.51,31.57,183600.0,24.7781,24.7781,24.6607,24.7077,183600.0
2012-07-16 12:00:00,31.57,31.65,31.49,31.53,98500.0,24.7077,24.7703,24.6451,24.6764,98500.0
2012-07-16 12:30:00,31.53,31.54,31.43,31.45,115300.0,24.6764,24.6842,24.5981,24.6138,115300.0
2012-07-16 13:00:00,31.45,31.47,31.22,31.26,239500.0,24.6138,24.6294,24.4338,24.4651,239500.0
2012-07-16 13:30:00,31.25,31.41,31.21,31.29,297000.0,24.4573,24.5825,24.426,24.4886,297000.0
2012-07-16 14:00:00,31.29,31.31,31.14,31.14,219800.0,24.4886,24.5042,24.3712,24.3712,219800.0
2012-07-16 14:30:00,31.15,31.15,30.97,31.01,419600.0,24.379,24.379,24.2381,24.2694,419600.0
2012-07-16 15:00:00,31.01,31.09,31.01,31.05,237100.0,24.2694,24.332,24.2694,24.3007,237100.0
2012-07-16 15:30:00,31.05,31.08,30.97,31.06,667200.0,24.3007,24.3242,24.2381,24.3086,667200.0
2012-07-17 09:30:00,33.54,34.59,33.4,34.11,3642000.0,26.2495,27.0713,26.1399,26.6956,3642000.0
2012-07-17 10:00:00,34.11,34.34,33.72,33.92,1228000.0,26.6956,26.8756,26.3904,26.5469,1228000.0
2012-07-17 10:30:00,33.93,33.93,33.19,33.73,1110200.0,26.5547,26.5547,25.9756,26.3982,1110200.0
2012-07-17 11:00:00,33.72,33.9,33.68,33.79,545000.0,26.3904,26.5312,26.3591,26.4452,545000.0
2012-07-17 11:30:00,33.79,34.04,33.78,33.98,434900.0,26.4452,26.6408,26.4373,26.5939,434900.0
2012-07-17 12:00:00,33.98,34.4,33.98,34.34,559200.0,26.5939,26.9226,26.5939,26.8756,559200.0
2012-07-17 12:30:00,34.34,34.39,33.9,34.03,669600.0,26.8756,26.9147,26.5312,26.633,669600.0
2012-07-17 13:00:00,34.03,34.29,33.97,34.26,322600.0,26.633,26.8365,26.586,26.813,322600.0
2012-07-17 13:30:00,34.26,34.4,34.12,34.13,338800.0,26.813,26.9226,26.7034,26.7112,338800.0
2012-07-17 14:00:00,34.14,34.37,34.12,34.36,641000.0,26.7191,26.8991,26.7034,26.8913,641000.0
2012-07-17 14:30:00,34.35,34.49,34.24,34.41,565100.0,26.8834,26.993,26.7973,26.9304,565100.0
2012-07-17 15:00:00,34.4,34.41,33.9,33.95,722200.0,26.9226,26.9304,26.5312,26.5704,722200.0
2012-07-17 15:30:00,33.95,34.06,33.91,34.05,1794500.0,26.5704,26.6565,26.5391,26.6486,1794500.0
2012-07-18 09:30:00,33.97,34.31,33.9,34.18,514700.0,26.586,26.8521,26.5312,26.7504,514700.0
2012-07-18 10:00:00,34.18,34.48,34.16,34.23,401900.0,26.7504,26.9852,26.7347,26.7895,401900.0
2012-07-18 10:30:00,34.24,34.49,34.15,34.38,333900.0,26.7973,26.993,26.7269,26.9069,333900.0
2012-07-18 11:00:00,34.38,34.45,34.29,34.38,249000.0,26.9069,26.9617,26.8365,26.9069,249000.0
2012-07-18 11:30:00,34.37,34.5,34.37,34.39,404000.0,26.8991,27.0008,26.8991,26.9147,404000.0
2012-07-18 12:00:00,34.4,34.47,34.33,34.46,320000.0,26.9226,26.9773,26.8678,26.9695,320000.0
2012-07-18 12:30:00,34.46,34.61,34.45,34.59,196900.0,26.9695,27.0869,26.9617,27.0713,196900.0
2012-07-18 13:00:00,34.6,34.68,34.58,34.61,157100.0,27.0791,27.1417,27.0634,27.0869,157100.0
2012-07-18 13:30:00,34.6,34.64,34.5,34.54,208100.0,27.0791,27.1104,27.0008,27.0321,208100.0
2012-07-18 14:00:00,34.54,34.55,34.41,34.41,194500.0,27.0321,27.04,26.9304,26.9304,194500.0
2012-07-18 14:30:00,34.42,34.43,34.22,34.23,343300.0,26.9382,26.946,26.7817,26.7895,343300.0
2012-07-18 15:00:00,34.24,34.36,34.23,34.25,354100.0,26.7973,26.8913,26.7895,26.8052,354100.0
2012-07-18 15:30:00,34.25,34.3,34.18,34.25,928000.0,26.8052,26.8443,26.7504,26.8052,928000.0
2012-07-19 09:30:00,34.5,34.51,33.97,34.04,344100.0,27.0008,27.0086,26.586,26.6408,344100.0
2012-07-19 10:00:00,34.04,34.08,33.91,34.08,282600.0,26.6408,26.6721,26.5391,26.6721,282600.0
2012-07-19 10:30:00,34.09,34.36,34.03,34.32,165700.0,26.6799,26.8913,26.633,26.8599,165700.0
2012-07-19 11:00:00,34.32,34.44,34.27,34.43,178900.0,26.8599,26.9539,26.8208,26.946,178900.0
2012-07-19 11:30:00,34.44,34.5,34.41,34.46,185000.0,26.9539,27.0008,26.9304,26.9695,185000.0
2012-07-19 12:00:00,34.46,34.48,34.39,34.48,155800.0,26.9695,26.9852,26.9147,26.9852,155800.0
2012-07-19 12:30:00,34.48,34.48,34.29,34.29,100300.0,26.9852,26.9852,26.8365,26.8365,100300.0
2012-07-19 13:00:00,34.3,34.34,34.21,34.22,137000.0,26.8443,26.8756,26.7739,26.7817,137000.0
2012-07-19 13:30:00,34.21,34.27,34.18,34.27,160500.0,26.7739,26.8208,26.7504,26.8208,160500.0
2012-07-19 14:00:00,34.28,34.39,34.27,34.39,130400.0,26.8286,26.9147,26.8208,26.9147,130400.0
2012-07-19 14:30:00,34.39,34.5,34.36,34.49,170200.0,26.9147,27.0008,26.8913,26.993,170200.0
2012-07-19 15:00:00,34.49,34.58,34.47,34.56,264300.0,26.993,27.0634,26.9773,27.0478,264300.0
2012-07-19 15:30:00,34.56,34.63,34.55,34.57,574900.0,27.0478,27.1026,27.04,27.0556,574900.0
2012-07-20 09:30:00,34.61,34.64,34.26,34.42,515200.0,27.0869,27.1104,26.813,26.9382,515200.0
2012-07-20 10:00:00,34.41,34.5,34.35,34.49,217000.0,26.9304,27.0008,26.8834,26.993,217000.0
2012-07-20 10:30:00,34.49,34.58,34.35,34.57,190800.0,26.993,27.0634,26.8834,27.0556,190800.0
2012-07-20 11:00:00,34.58,34.58,34.47,34.47,174500.0,27.0634,27.0634,26.9773,26.9773,174500.0
2012-07-20 11:30:00,34.47,34.59,34.43,34.59,137400.0,26.9773,27.0713,26.946,27.0713,137400.0
2012-07-20 12:00:00,34.59,34.65,34.44,34.46,219800.0,27.0713,27.1182,26.9539,26.9695,219800.0
2012-07-20 12:30:00,34.46,34.52,34.41,34.52,98100.0,26.9695,27.0165,26.9304,27.0165,98100.0
2012-07-20 13:00:00,34.52,34.57,34.49,34.54,140600.0,27.0165,27.0556,26.993,27.0321,140600.0
2012-07-20 13:30:00,34.54,34.58,34.48,34.5,267000.0,27.0321,27.0634,26.9852,27.0008,267000.0
2012-07-20 14:00:00,34.5,34.52,34.47,34.48,106300.0,27.0008,27.0165,26.9773,26.9852,106300.0
2012-07-20 14:30:00,34.48,34.49,34.4,34.42,150800.0,26.9852,26.993,26.9226,26.9382,150800.0
2012-07-20 15:00:00,34.41,34.43,34.36,34.37,130300.0,26.9304,26.946,26.8913,26.8991,130300.0
2012-07-20 15:30:00,34.37,34.45,34.32,34.4,435100.0,26.8991,26.9617,26.8599,26.9226,435100.0
2012-07-23 09:30:00,34.22,34.25,33.84,34.07,532500.0,26.7817,26.8052,26.4843,26.6643,532500.0
2012-07-23 10:00:00,34.07,34.19,33.99,34.17,319600.0,26.6643,26.7582,26.6017,26.7426,319600.0
2012-07-23 10:30:00,34.17,34.27,34.06,34.23,200000.0,26.7426,26.8208,26.6565,26.7895,200000.0
2012-07-23 11:00:00,34.22,34.36,34.19,34.25,251000.0,26.7817,26.8913,26.7582,26.8052,251000.0
2012-07-23 11:30:00,34.24,34.3,34.15,34.27,155600.0,26.7973,26.8443,26.7269,26.8208,155600.0
2012-07-23 12:00:00,34.27,34.34,34.23,34.27,146200.0,26.8208,26.8756,26.7895,26.8208,146200.0
2012-07-23 12:30:00,34.26,34.35,34.23,34.29,219100.0,26.813,26.8834,26.7895,26.8365,219100.0
2012-07-23 13:00:00,34.29,34.31,34.25,34.29,120200.0,26.8365,26.8521,26.8052,26.8365,120200.0
2012-07-23 13:30:00,34.29,34.34,34.26,34.28,324300.0,26.8365,26.8756,26.813,26.8286,324300.0
2012-07-23 14:00:00,34.28,34.38,34.25,34.36,252100.0,26.8286,26.9069,26.8052,26.8913,252100.0
2012-07-23 14:30:00,34.36,34.42,34.3,34.39,301900.0,26.8913,26.9382,26.8443,26.9147,301900.0
2012-07-23 15:00:00,34.38,34.43,34.29,34.4,174500.0,26.9069,26.946,26.8365,26.9226,174500.0
2012-07-23 15:30:00,34.41,34.42,34.29,34.32,345700.0,26.9304,26.9382,26.8365,26.8599,345700.0
2012-07-24 09:30:00,34.45,34.57,34.19,34.44,316200.0,26.9617,27.0556,26.7582,26.9539,316200.0
2012-07-24 10:00:00,34.43,34.45,34.18,34.33,189900.0,26.946,26.9617,26.7504,26.8678,189900.0
2012-07-24 10:30:00,34.34,34.46,34.32,34.41,216100.0,26.8756,26.9695,26.8599,26.9304,216100.0
2012-07-24 11:00:00,34.42,34.54,34.39,34.44,168100.0,26.9382,27.0321,26.9147,26.9539,168100.0
2012-07-24 11:30:00,34.44,34.46,34.32,34.39,200700.0,26.9539,26.9695,26.8599,26.9147,200700.0
2012-07-24 12:00:00,34.4,34.42,34.27,34.3,372700.0,26.9226,26.9382,26.8208,26.8443,372700.0
2012-07-24 12:30:00,34.3,34.46,34.25,34.44,197300.0,26.8443,26.9695,26.8052,26.9539,197300.0
2012-07-24 13:00:00,34.43,34.47,34.39,34.4,108200.0,26.946,26.9773,26.9147,26.9226,108200.0
2012-07-24 13:30:00,34.4,34.45,34.36,34.4,205600.0,26.9226,26.9617,26.8913,26.9226,205600.0
2012-07-24 14:00:00,34.39,34.42,34.31,34.36,347200.0,26.9147,26.9382,26.8521,26.8913,347200.0
2012-07-24 14:30:00,34.35,34.37,34.3,34.33,233200.0,26.8834,26.8991,26.8443,26.8678,233200.0
2012-07-24 15:00:00,34.33,34.43,34.31,34.43,308300.0,26.8678,26.946,26.8521,26.946,308300.0
2012-07-24 15:30:00,34.42,34.56,34.34,34.49,734400.0,26.9382,27.0478,26.8756,26.993,734400.0
2012-07-25 09:30:00,34.69,34.87,34.53,34.71,485100.0,27.1495,27.2904,27.0243,27.1652,485100.0
2012-07-25 10:00:00,34.7,34.74,34.63,34.68,360100.0,27.1573,27.1887,27.1026,27.1417,360100.0
2012-07-25 10:30:00,34.67,34.72,34.47,34.47,329000.0,27.1339,27.173,26.9773,26.9773,329000.0
2012-07-25 11:00:00,34.47,34.58,34.46,34.51,197500.0,26.9773,27.0634,26.9695,27.0086,197500.0
2012-07-25 11:30:00,34.51,34.54,34.4,34.44,164400.0,27.0086,27.0321,26.9226,26.9539,164400.0
2012-07-25 12:00:00,34.44,34.45,34.31,34.36,242500.0,26.9539,26.9617,26.8521,26.8913,242500.0
2012-07-25 12:30:00,34.37,34.47,34.37,34.43,136900.0,26.8991,26.9773,26.8991,26.946,136900.0
2012-07-25 13:00:00,34.43,34.53,34.43,34.51,92800.0,26.946,27.0243,26.946,27.0086,92800.0
2012-07-25 13:30:00,34.52,34.59,34.44,34.5,95400.0,27.0165,27.0713,26.9539,27.0008,95400.0
2012-07-25 14:00:00,34.51,34.59,34.46,34.53,100200.0,27.0086,27.0713,26.9695,27.0243,100200.0
2012-07-25 14:30:00,34.53,34.6,34.48,34.49,102700.0,27.0243,27.0791,26.9852,26.993,102700.0
2012-07-25 15:00:00,34.49,34.5,34.4,34.47,174200.0,26.993,27.0008,26.9226,26.9773,174200.0
2012-07-25 15:30:00,34.47,34.53,34.4,34.5,611300.0,26.9773,27.0243,26.9226,27.0008,611300.0
2012-07-26 09:30:00,34.87,35.2,34.8,34.83,329200.0,27.2904,27.5487,27.2356,27.2591,329200.0
2012-07-26 10:00:00,34.83,34.88,34.73,34.81,289600.0,27.2591,27.2982,27.1808,27.2434,289600.0
2012-07-26 10:30:00,34.8,34.83,34.59,34.66,287800.0,27.2356,27.2591,27.0713,27.126,287800.0
2012-07-26 11:00:00,34.66,34.68,34.52,34.55,170800.0,27.126,27.1417,27.0165,27.04,170800.0
2012-07-26 11:30:00,34.56,34.62,34.41,34.5,235800.0,27.0478,27.0947,26.9304,27.0008,235800.0
2012-07-26 12:00:00,34.51,34.55,34.45,34.47,127100.0,27.0086,27.04,26.9617,26.9773,127100.0
2012-07-26 12:30:00,34.48,34.51,34.4,34.5,131400.0,26.9852,27.0086,26.9226,27.0008,131400.0
2012-07-26 13:00:00,34.49,34.51,34.35,34.47,182700.0,26.993,27.0086,26.8834,26.9773,182700.0
2012-07-26 13:30:00,34.47,34.49,34.4,34.43,109100.0,26.9773,26.993,26.9226,26.946,109100.0
2012-07-26 14:00:00,34.43,34.52,34.43,34.51,111600.0,26.946,27.0165,26.946,27.0086,111600.0
2012-07-26 14:30:00,34.51,34.69,34.49,34.64,251800.0,27.0086,27.1495,26.993,27.1104,251800.0
2012-07-26 15:00:00,34.64,34.72,34.59,34.72,250600.0,27.1104,27.173,27.0713,27.173,250600.0
2012-07-26 15:30:00,34.72,34.77,34.62,34.65,388600.0,27.173,27.2121,27.0947,27.1182,388600.0
2012-07-27 09:30:00,34.89,35.21,34.8,35.11,172700.0,27.306,27.5565,27.2356,27.4782,172700.0
2012-07-27 10:00:00,35.11,35.14,34.93,34.93,137900.0,27.4782,27.5017,27.3374,27.3374,137900.0
2012-07-27 10:30:00,34.94,35.09,34.94,35.05,122700.0,27.3452,27.4626,27.3452,27.4313,122700.0
2012-07-27 11:00:00,35.06,35.06,34.95,34.98,200500.0,27.4391,27.4391,27.353,27.3765,200500.0
2012-07-27 11:30:00,34.98,35.01,34.95,35.0,125600.0,27.3765,27.4,27.353,27.3921,125600.0
2012-07-27 12:00:00,35.0,35.0,34.93,35.0,99700.0,27.3921,27.3921,27.3374,27.3921,99700.0
2012-07-27 12:30:00,35.0,35.01,34.96,34.97,118100.0,27.3921,27.4,27.3608,27.3687,118100.0
2012-07-27 13:00:00,34.97,35.08,34.93,35.06,156800.0,27.3687,27.4547,27.3374,27.4391,156800.0
2012-07-27 13:30:00,35.09,35.25,35.07,35.2,327200.0,27.4626,27.5878,27.4469,27.5487,327200.0
2012-07-27 14:00:00,35.2,35.26,35.14,35.16,101500.0,27.5487,27.5956,27.5017,27.5174,101500.0
2012-07-27 14:30:00,35.16,35.34,35.16,35.29,189400.0,27.5174,27.6582,27.5174,27.6191,189400.0
2012-07-27 15:00:00,35.29,35.41,35.28,35.39,281100.0,27.6191,27.713,27.6113,27.6974,281100.0
2012-07-27 15:30:00,35.4,35.44,35.22,35.26,550100.0,27.7052,27.7365,27.5643,27.5956,550100.0
2012-07-30 09:30:00,35.28,35.4,35.21,35.31,108700.0,27.6113,27.7052,27.5565,27.6348,108700.0
2012-07-30 10:00:00,35.32,35.34,35.15,35.26,102900.0,27.6426,27.6582,27.5095,27.5956,102900.0
2012-07-30 10:30:00,35.27,35.28,35.03,35.04,131300.0,27.6034,27.6113,27.4156,27.4234,131300.0
2012-07-30 11:00:00,35.04,35.15,34.99,35.09,99600.0,27.4234,27.5095,27.3843,27.4626,99600.0
2012-07-30 11:30:00,35.08,35.18,35.07,35.17,69700.0,27.4547,27.533,27.4469,27.5252,69700.0
2012-07-30 12:00:00,35.18,35.26,35.17,35.24,108300.0,27.533,27.5956,27.5252,27.58,108300.0
2012-07-30 12:30:00,35.24,35.37,35.22,35.35,119200.0,27.58,27.6817,27.5643,27.6661,119200.0
2012-07-30 13:00:00,35.35,35.37,35.28,35.34,89500.0,27.6661,27.6817,27.6113,27.6582,89500.0
2012-07-30 13:30:00,35.34,35.4,35.27,35.34,221100.0,27.6582,27.7052,27.6034,27.6582,221100.0
2012-07-30 14:00:00,35.34,35.43,35.3,35.41,160000.0,27.6582,27.7287,27.6269,27.713,160000.0
2012-07-30 14:30:00,35.41,35.46,35.38,35.41,97700.0,27.713,27.7521,27.6895,27.713,97700.0
2012-07-30 15:00:00,35.41,35.45,35.31,35.45,213700.0,27.713,27.7443,27.6348,27.7443,213700.0
2012-07-30 15:30:00,35.46,35.5,35.4,35.46,475800.0,27.7521,27.7835,27.7052,27.7521,475800.0
2012-07-31 09:30:00,35.28,35.5,35.03,35.22,221300.0,27.6113,27.7835,27.4156,27.5643,221300.0
2012-07-31 10:00:00,35.23,35.35,35.15,35.23,190400.0,27.5721,27.6661,27.5095,27.5721,190400.0
2012-07-31 10:30:00,35.22,35.31,35.1,35.24,161800.0,27.5643,27.6348,27.4704,27.58,161800.0
2012-07-31 11:00:00,35.24,35.36,35.21,35.35,112200.0,27.58,27.6739,27.5565,27.6661,112200.0
2012-07-31 11:30:00,35.35,35.39,35.25,35.28,120300.0,27.6661,27.6974,27.5878,27.6113,120300.0
2012-07-31 12:00:00,35.29,35.29,35.07,35.17,136800.0,27.6191,27.6191,27.4469,27.5252,136800.0
2012-07-31 12:30:00,35.17,35.2,35.11,35.17,110800.0,27.5252,27.5487,27.4782,27.5252,110800.0
2012-07-31 13:00:00,35.17,35.19,35.1,35.17,95100.0,27.5252,27.5408,27.4704,27.5252,95100.0
2012-07-31 13:30:00,35.17,35.18,35.11,35.14,126700.0,27.5252,27.533,27.4782,27.5017,126700.0
2012-07-31 14:00:00,35.13,35.26,35.11,35.26,116900.0,27.4939,27.5956,27.4782,27.5956,116900.0
2012-07-31 14:30:00,35.26,35.35,35.21,35.23,188400.0,27.5956,27.6661,27.5565,27.5721,188400.0
2012-07-31 15:00:00,35.23,35.3,35.19,35.29,190000.0,27.5721,27.6269,27.5408,27.6191,190000.0
2012-07-31 15:30:00,35.28,35.29,35.14,35.17,597000.0,27.6113,27.6191,27.5017,27.5252,597000.0
2012-08-01 09:30:00,35.15,35.25,34.81,34.88,242000.0,27.5095,27.5878,27.2434,27.2982,242000.0
2012-08-01 10:00:00,34.88,35.12,34.87,34.93,192600.0,27.2982,27.4861,27.2904,27.3374,192600.0
2012-08-01 10:30:00,34.93,34.99,34.87,34.87,158000.0,27.3374,27.3843,27.2904,27.2904,158000.0
2012-08-01 11:00:00,34.87,34.91,34.8,34.91,78300.0,27.2904,27.3217,27.2356,27.3217,78300.0
2012-08-01 11:30:00,34.91,34.96,34.82,34.91,87900.0,27.3217,27.3608,27.2513,27.3217,87900.0
2012-08-01 12:00:00,34.91,34.95,34.87,34.9,62500.0,27.3217,27.353,27.2904,27.3139,62500.0
2012-08-01 12:30:00,34.91,34.95,34.86,34.93,60000.0,27.3217,27.353,27.2826,27.3374,60000.0
2012-08-01 13:00:00,34.94,34.97,34.87,34.9,99800.0,27.3452,27.3687,27.2904,27.3139,99800.0
2012-08-01 13:30:00,34.91,34.95,34.85,34.85,96900.0,27.3217,27.353,27.2747,27.2747,96900.0
2012-08-01 14:00:00,34.86,34.91,34.71,34.88,206300.0,27.2826,27.3217,27.1652,27.2982,206300.0
2012-08-01 14:30:00,34.89,34.89,34.73,34.83,137600.0,27.306,27.306,27.1808,27.2591,137600.0
2012-08-01 15:00:00,34.82,34.95,34.79,34.91,171100.0,27.2513,27.353,27.2278,27.3217,171100.0
2012-08-01 15:30:00,34.92,34.93,34.75,34.76,452800.0,27.3295,27.3374,27.1965,27.2043,452800.0
2012-08-02 09:30:00,34.56,34.71,34.21,34.71,366700.0,27.0478,27.1652,26.7739,27.1652,366700.0
2012-08-02 10:00:00,34.7,34.89,34.67,34.85,193500.0,27.1573,27.306,27.1339,27.2747,193500.0
2012-08-02 10:30:00,34.85,34.86,34.7,34.75,206200.0,27.2747,27.2826,27.1573,27.1965,206200.0
2012-08-02 11:00:00,34.75,34.81,34.45,34.57,236100.0,27.1965,27.2434,26.9617,27.0556,236100.0
2012-08-02 11:30:00,34.57,34.57,34.2,34.34,233500.0,27.0556,27.0556,26.766,26.8756,233500.0
2012-08-02 12:00:00,34.34,34.4,34.27,34.29,127400.0,26.8756,26.9226,26.8208,26.8365,127400.0
2012-08-02 12:30:00,34.29,34.42,34.15,34.41,142600.0,26.8365,26.9382,26.7269,26.9304,142600.0
2012-08-02 13:00:00,34.41,34.48,34.35,34.42,304500.0,26.9304,26.9852,26.8834,26.9382,304500.0
2012-08-02 13:30:00,34.42,34.46,34.37,34.37,143500.0,26.9382,26.9695,26.8991,26.8991,143500.0
2012-08-02 14:00:00,34.38,34.49,34.35,34.45,101600.0,26.9069,26.993,26.8834,26.9617,101600.0
2012-08-02 14:30:00,34.45,34.61,34.44,34.55,117100.0,26.9617,27.0869,26.9539,27.04,117100.0
2012-08-02 15:00:00,34.56,34.65,34.41,34.44,268000.0,27.0478,27.1182,26.9304,26.9539,268000.0
2012-08-02 15:30:00,34.44,34.6,34.37,34.55,549600.0,26.9539,27.0791,26.8991,27.04,549600.0
2012-08-03 09:30:00,35.0,35.22,34.89,35.21,435000.0,27.3921,27.5643,27.306,27.5565,435000.0
2012-08-03 10:00:00,35.21,35.34,35.19,35.3,197400.0,27.5565,27.6582,27.5408,27.6269,197400.0
2012-08-03 10:30:00,35.31,35.33,35.22,35.27,163200.0,27.6348,27.6504,27.5643,27.6034,163200.0
2012-08-03 11:00:00,35.28,35.35,35.23,35.29,130600.0,27.6113,27.6661,27.5721,27.6191,130600.0
2012-08-03 11:30:00,35.28,35.31,35.06,35.17,169000.0,27.6113,27.6348,27.4391,27.5252,169000.0
2012-08-03 12:00:00,35.17,35.3,35.16,35.27,110700.0,27.5252,27.6269,27.5174,27.6034,110700.0
2012-08-03 12:30:00,35.29,35.29,35.17,35.18,91300.0,27.6191,27.6191,27.5252,27.533,91300.0
2012-08-03 13:00:00,35.19,35.22,35.13,35.17,104200.0,27.5408,27.5643,27.4939,27.5252,104200.0
2012-08-03 13:30:00,35.17,35.23,35.15,35.23,91400.0,27.5252,27.5721,27.5095,27.5721,91400.0
2012-08-03 14:00:00,35.24,35.3,35.22,35.26,106600.0,27.58,27.6269,27.5643,27.5956,106600.0
2012-08-03 14:30:00,35.26,35.3,35.23,35.25,150000.0,27.5956,27.6269,27.5721,27.5878,150000.0
2012-08-03 15:00:00,35.24,35.3,35.22,35.24,118600.0,27.58,27.6269,27.5643,27.58,118600.0
2012-08-03 15:30:00,35.23,35.3,35.18,35.23,360600.0,27.5721,27.6269,27.533,27.5721,360600.0
2012-08-06 09:30:00,35.15,35.46,35.09,35.32,130200.0,27.5095,27.7521,27.4626,27.6426,130200.0
2012-08-06 10:00:00,35.32,35.39,35.27,35.39,118100.0,27.6426,27.6974,27.6034,27.6974,118100.0
2012-08-06 10:30:00,35.4,35.42,35.29,35.33,95200.0,27.7052,27.7208,27.6191,27.6504,95200.0
2012-08-06 11:00:00,35.33,35.35,35.26,35.26,73300.0,27.6504,27.6661,27.5956,27.5956,73300.0
2012-08-06 11:30:00,35.26,35.35,35.22,35.23,85100.0,27.5956,27.6661,27.5643,27.5721,85100.0
2012-08-06 12:00:00,35.23,35.32,35.2,35.27,63800.0,27.5721,27.6426,27.5487,27.6034,63800.0
2012-08-06 12:30:00,35.26,35.32,35.25,35.28,44800.0,27.5956,27.6426,27.5878,27.6113,44800.0
2012-08-06 13:00:00,35.27,35.27,35.22,35.22,57600.0,27.6034,27.6034,27.5643,27.5643,57600.0
2012-08-06 13:30:00,35.23,35.27,35.18,35.22,43700.0,27.5721,27.6034,27.533,27.5643,43700.0
2012-08-06 14:00:00,35.22,35.3,35.21,35.27,52500.0,27.5643,27.6269,27.5565,27.6034,52500.0
2012-08-06 14:30:00,35.26,35.3,35.24,35.25,42000.0,27.5956,27.6269,27.58,27.5878,42000.0
2012-08-06 15:00:00,35.24,35.33,35.24,35.33,104700.0,27.58,27.6504,27.58,27.6504,104700.0
2012-08-06 15:30:00,35.33,35.36,35.24,35.27,352800.0,27.6504,27.6739,27.58,27.6034,352800.0
2012-08-07 09:30:00,35.26,35.5,35.26,35.4,169500.0,27.5956,27.7835,27.5956,27.7052,169500.0
2012-08-07 10:00:00,35.41,35.43,35.3,35.34,103000.0,27.713,27.7287,27.6269,27.6582,103000.0
2012-08-07 10:30:00,35.34,35.45,35.3,35.41,427300.0,27.6582,27.7443,27.6269,27.713,427300.0
2012-08-07 11:00:00,35.4,35.5,35.4,35.49,143900.0,27.7052,27.7835,27.7052,27.7756,143900.0
2012-08-07 11:30:00,35.5,35.64,35.48,35.61,212400.0,27.7835,27.893,27.7678,27.8695,212400.0
2012-08-07 12:00:00,35.62,35.62,35.51,35.54,65300.0,27.8774,27.8774,27.7913,27.8148,65300.0
2012-08-07 12:30:00,35.54,35.66,35.54,35.59,119300.0,27.8148,27.9087,27.8148,27.8539,119300.0
2012-08-07 13:00:00,35.6,35.61,35.56,35.59,42700.0,27.8617,27.8695,27.8304,27.8539,42700.0
2012-08-07 13:30:00,35.59,35.6,35.53,35.54,102500.0,27.8539,27.8617,27.8069,27.8148,102500.0
2012-08-07 14:00:00,35.55,35.56,35.48,35.51,69300.0,27.8226,27.8304,27.7678,27.7913,69300.0
2012-08-07 14:30:00,35.5,35.55,35.5,35.51,72500.0,27.7835,27.8226,27.7835,27.7913,72500.0
2012-08-07 15:00:00,35.52,35.54,35.42,35.45,126800.0,27.7991,27.8148,27.7208,27.7443,126800.0
2012-08-07 15:30:00,35.45,35.48,35.36,35.38,254500.0,27.7443,27.7678,27.6739,27.6895,254500.0
2012-08-08 09:30:00,35.3,35.44,35.27,35.29,109000.0,27.6269,27.7365,27.6034,27.6191,109000.0
2012-08-08 10:00:00,35.3,35.37,35.27,35.34,68400.0,27.6269,27.6817,27.6034,27.6582,68400.0
2012-08-08 10:30:00,35.34,35.44,35.28,35.36,76500.0,27.6582,27.7365,27.6113,27.6739,76500.0
2012-08-08 11:00:00,35.37,35.53,35.33,35.47,201400.0,27.6817,27.8069,27.6504,27.76,201400.0
2012-08-08 11:30:00,35.47,35.52,35.41,35.43,162700.0,27.76,27.7991,27.713,27.7287,162700.0
2012-08-08 12:00:00,35.43,35.5,35.43,35.46,42800.0,27.7287,27.7835,27.7287,27.7521,42800.0
2012-08-08 12:30:00,35.46,35.6,35.41,35.58,207500.0,27.7521,27.8617,27.713,27.8461,207500.0
2012-08-08 13:00:00,35.56,35.58,35.48,35.5,69100.0,27.8304,27.8461,27.7678,27.7835,69100.0
2012-08-08 13:30:00,35.49,35.55,35.46,35.52,60200.0,27.7756,27.8226,27.7521,27.7991,60200.0
2012-08-08 14:00:00,35.52,35.55,35.49,35.51,57000.0,27.7991,27.8226,27.7756,27.7913,57000.0
2012-08-08 14:30:00,35.5,35.57,35.47,35.55,67700.0,27.7835,27.8382,27.76,27.8226,67700.0
2012-08-08 15:00:00,35.55,35.61,35.52,35.55,137100.0,27.8226,27.8695,27.7991,27.8226,137100.0
2012-08-08 15:30:00,35.54,35.58,35.49,35.57,233500.0,27.8148,27.8461,27.7756,27.8382,233500.0
2012-08-09 09:30:00,35.4,35.69,35.39,35.55,106100.0,27.7052,27.9322,27.6974,27.8226,106100.0
2012-08-09 10:00:00,35.55,35.64,35.53,35.56,104100.0,27.8226,27.893,27.8069,27.8304,104100.0
2012-08-09 10:30:00,35.56,35.57,35.46,35.55,47800.0,27.8304,27.8382,27.7521,27.8226,47800.0
2012-08-09 11:00:00,35.56,35.57,35.43,35.45,70100.0,27.8304,27.8382,27.7287,27.7443,70100.0
2012-08-09 11:30:00,35.45,35.48,35.28,35.33,60600.0,27.7443,27.7678,27.6113,27.6504,60600.0
2012-08-09 12:00:00,35.33,35.4,35.33,35.37,79000.0,27.6504,27.7052,27.6504,27.6817,79000.0
2012-08-09 12:30:00,35.36,35.46,35.36,35.45,42200.0,27.6739,27.7521,27.6739,27.7443,42200.0
2012-08-09 13:00:00,35.45,35.47,35.37,35.38,90100.0,27.7443,27.76,27.6817,27.6895,90100.0
2012-08-09 13:30:00,35.38,35.4,35.33,35.38,120800.0,27.6895,27.7052,27.6504,27.6895,120800.0
2012-08-09 14:00:00,35.38,35.43,35.35,35.43,58300.0,27.6895,27.7287,27.6661,27.7287,58300.0
2012-08-09 14:30:00,35.43,35.47,35.41,35.43,47400.0,27.7287,27.76,27.713,27.7287,47400.0
2012-08-09 15:00:00,35.42,35.43,35.37,35.43,83700.0,27.7208,27.7287,27.6817,27.7287,83700.0
2012-08-09 15:30:00,35.43,35.47,35.39,35.44,171600.0,27.7287,27.76,27.6974,27.7365,171600.0
2012-08-10 09:30:00,35.33,35.5,35.29,35.38,133400.0,27.6504,27.7835,27.6191,27.6895,133400.0
2012-08-10 10:00:00,35.38,35.52,35.31,35.46,111500.0,27.6895,27.7991,27.6348,27.7521,111500.0
2012-08-10 10:30:00,35.47,35.61,35.47,35.6,160300.0,27.76,27.8695,27.76,27.8617,160300.0
2012-08-10 11:00:00,35.6,35.61,35.44,35.59,132000.0,27.8617,27.8695,27.7365,27.8539,132000.0
2012-08-10 11:30:00,35.6,35.64,35.56,35.62,132100.0,27.8617,27.893,27.8304,27.8774,132100.0
2012-08-10 12:00:00,35.61,35.63,35.49,35.53,43400.0,27.8695,27.8852,27.7756,27.8069,43400.0
2012-08-10 12:30:00,35.53,35.59,35.53,35.57,37100.0,27.8069,27.8539,27.8069,27.8382,37100.0
2012-08-10 13:00:00,35.57,35.57,35.52,35.53,40500.0,27.8382,27.8382,27.7991,27.8069,40500.0
2012-08-10 13:30:00,35.53,35.59,35.49,35.58,62500.0,27.8069,27.8539,27.7756,27.8461,62500.0
2012-08-10 14:00:00,35.58,35.62,35.53,35.55,54100.0,27.8461,27.8774,27.8069,27.8226,54100.0
2012-08-10 14:30:00,35.55,35.62,35.53,35.6,73700.0,27.8226,27.8774,27.8069,27.8617,73700.0
2012-08-10 15:00:00,35.61,35.65,35.55,35.61,78700.0,27.8695,27.9008,27.8226,27.8695,78700.0
2012-08-10 15:30:00,35.62,35.65,35.59,35.63,292500.0,27.8774,27.9008,27.8539,27.8852,292500.0
2012-08-13 09:30:00,35.65,35.65,35.44,35.57,77500.0,27.9008,27.9008,27.7365,27.8382,77500.0
2012-08-13 10:00:00,35.58,35.6,35.42,35.46,62400.0,27.8461,27.8617,27.7208,27.7521,62400.0
2012-08-13 10:30:00,35.46,35.49,35.38,35.45,75600.0,27.7521,27.7756,27.6895,27.7443,75600.0
2012-08-13 11:00:00,35.44,35.47,35.38,35.43,71800.0,27.7365,27.76,27.6895,27.7287,71800.0
2012-08-13 11:30:00,35.44,35.52,35.44,35.51,56900.0,27.7365,27.7991,27.7365,27.7913,56900.0
2012-08-13 12:00:00,35.51,35.54,35.45,35.53,57500.0,27.7913,27.8148,27.7443,27.8069,57500.0
2012-08-13 12:30:00,35.52,35.59,35.5,35.59,46300.0,27.7991,27.8539,27.7835,27.8539,46300.0
2012-08-13 13:00:00,35.59,35.6,35.57,35.57,44500.0,27.8539,27.8617,27.8382,27.8382,44500.0
2012-08-13 13:30:00,35.57,35.6,35.55,35.58,64300.0,27.8382,27.8617,27.8226,27.8461,64300.0
2012-08-13 14:00:00,35.59,35.61,35.57,35.58,166000.0,27.8539,27.8695,27.8382,27.8461,166000.0
2012-08-13 14:30:00,35.59,35.61,35.57,35.58,122100.0,27.8539,27.8695,27.8382,27.8461,122100.0
2012-08-13 15:00:00,35.59,35.61,35.57,35.59,72100.0,27.8539,27.8695,27.8382,27.8539,72100.0
2012-08-13 15:30:00,35.59,35.64,35.55,35.59,200800.0,27.8539,27.893,27.8226,27.8539,200800.0
2012-08-14 09:30:00,35.64,35.72,35.53,35.61,83200.0,27.893,27.9556,27.8069,27.8695,83200.0
2012-08-14 10:00:00,35.63,35.66,35.52,35.57,70000.0,27.8852,27.9087,27.7991,27.8382,70000.0
2012-08-14 10:30:00,35.58,35.71,35.52,35.71,71700.0,27.8461,27.9478,27.7991,27.9478,71700.0
2012-08-14 11:00:00,35.71,35.8,35.7,35.78,136100.0,27.9478,28.0182,27.94,28.0026,136100.0
2012-08-14 11:30:00,35.78,35.84,35.77,35.8,126100.0,28.0026,28.0495,27.9948,28.0182,126100.0
2012-08-14 12:00:00,35.8,35.82,35.75,35.78,84300.0,28.0182,28.0339,27.9791,28.0026,84300.0
2012-08-14 12:30:00,35.79,35.8,35.68,35.75,103600.0,28.0104,28.0182,27.9243,27.9791,103600.0
2012-08-14 13:00:00,35.75,35.75,35.67,35.7,28600.0,27.9791,27.9791,27.9165,27.94,28600.0
2012-08-14 13:30:00,35.7,35.72,35.68,35.69,122800.0,27.94,27.9556,27.9243,27.9322,122800.0
2012-08-14 14:00:00,35.71,35.75,35.68,35.72,81500.0,27.9478,27.9791,27.9243,27.9556,81500.0
2012-08-14 14:30:00,35.73,35.75,35.68,35.69,84900.0,27.9635,27.9791,27.9243,27.9322,84900.0
2012-08-14 15:00:00,35.7,35.7,35.62,35.68,68900.0,27.94,27.94,27.8774,27.9243,68900.0
2012-08-14 15:30:00,35.67,35.68,35.56,35.66,316100.0,27.9165,27.9243,27.8304,27.9087,316100.0
2012-08-15 09:30:00,35.62,35.71,35.53,35.58,93100.0,27.8774,27.9478,27.8069,27.8461,93100.0
2012-08-15 10:00:00,35.58,35.67,35.54,35.58,102100.0,27.8461,27.9165,27.8148,27.8461,102100.0
2012-08-15 10:30:00,35.58,35.67,35.55,35.58,64000.0,27.8461,27.9165,27.8226,27.8461,64000.0
2012-08-15 11:00:00,35.57,35.66,35.57,35.61,41900.0,27.8382,27.9087,27.8382,27.8695,41900.0
2012-08-15 11:30:00,35.61,35.64,35.57,35.63,63600.0,27.8695,27.893,27.8382,27.8852,63600.0
2012-08-15 12:00:00,35.63,35.67,35.62,35.64,49500.0,27.8852,27.9165,27.8774,27.893,49500.0
2012-08-15 12:30:00,35.65,35.67,35.62,35.64,44300.0,27.9008,27.9165,27.8774,27.893,44300.0
2012-08-15 13:00:00,35.65,35.66,35.59,35.6,54100.0,27.9008,27.9087,27.8539,27.8617,54100.0
2012-08-15 13:30:00,35.61,35.63,35.57,35.57,51100.0,27.8695,27.8852,27.8382,27.8382,51100.0
2012-08-15 14:00:00,35.58,35.58,35.52,35.55,65500.0,27.8461,27.8461,27.7991,27.8226,65500.0
2012-08-15 14:30:00,35.55,35.61,35.55,35.56,81900.0,27.8226,27.8695,27.8226,27.8304,81900.0
2012-08-15 15:00:00,35.56,35.58,35.47,35.47,142300.0,27.8304,27.8461,27.76,27.76,142300.0
2012-08-15 15:30:00,35.47,35.54,35.45,35.5,255900.0,27.76,27.8148,27.7443,27.7835,255900.0
2012-08-16 09:30:00,35.47,35.6,35.47,35.51,88000.0,27.76,27.8617,27.76,27.7913,88000.0
2012-08-16 10:00:00,35.51,35.51,35.37,35.42,83600.0,27.7913,27.7913,27.6817,27.7208,83600.0
2012-08-16 10:30:00,35.42,35.5,35.41,35.47,88000.0,27.7208,27.7835,27.713,27.76,88000.0
2012-08-16 11:00:00,35.48,35.48,35.32,35.34,91500.0,27.7678,27.7678,27.6426,27.6582,91500.0
2012-08-16 11:30:00,35.35,35.5,35.34,35.48,57300.0,27.6661,27.7835,27.6582,27.7678,57300.0
2012-08-16 12:00:00,35.48,35.55,35.47,35.49,47600.0,27.7678,27.8226,27.76,27.7756,47600.0
2012-08-16 12:30:00,35.49,35.58,35.48,35.57,58000.0,27.7756,27.8461,27.7678,27.8382,58000.0
2012-08-16 13:00:00,35.57,35.61,35.55,35.58,40800.0,27.8382,27.8695,27.8226,27.8461,40800.0
2012-08-16 13:30:00,35.57,35.6,35.55,35.55,44200.0,27.8382,27.8617,27.8226,27.8226,44200.0
2012-08-16 14:00:00,35.55,35.62,35.54,35.62,66100.0,27.8226,27.8774,27.8148,27.8774,66100.0
2012-08-16 14:30:00,35.63,35.68,35.6,35.65,111900.0,27.8852,27.9243,27.8617,27.9008,111900.0
2012-08-16 15:00:00,35.64,35.75,35.63,35.74,150600.0,27.893,27.9791,27.8852,27.9713,150600.0
2012-08-16 15:30:00,35.74,35.75,35.64,35.68,194200.0,27.9713,27.9791,27.893,27.9243,194200.0
2012-08-17 09:30:00,35.72,35.72,35.44,35.68,318800.0,27.9556,27.9556,27.7365,27.9243,318800.0
2012-08-17 10:00:00,35.69,35.7,35.62,35.66,63200.0,27.9322,27.94,27.8774,27.9087,63200.0
2012-08-17 10:30:00,35.66,35.78,35.65,35.77,40600.0,27.9087,28.0026,27.9008,27.9948,40600.0
2012-08-17 11:00:00,35.78,35.8,35.69,35.77,71100.0,28.0026,28.0182,27.9322,27.9948,71100.0
2012-08-17 11:30:00,35.77,35.8,35.74,35.78,38500.0,27.9948,28.0182,27.9713,28.0026,38500.0
2012-08-17 12:00:00,35.79,35.82,35.75,35.75,31200.0,28.0104,28.0339,27.9791,27.9791,31200.0
2012-08-17 12:30:00,35.76,35.77,35.7,35.7,42500.0,27.9869,27.9948,27.94,27.94,42500.0
2012-08-17 13:00:00,35.7,35.71,35.68,35.7,68900.0,27.94,27.9478,27.9243,27.94,68900.0
2012-08-17 13:30:00,35.69,35.71,35.62,35.63,43100.0,27.9322,27.9478,27.8774,27.8852,43100.0
2012-08-17 14:00:00,35.62,35.76,35.62,35.75,35200.0,27.8774,27.9869,27.8774,27.9791,35200.0
2012-08-17 14:30:00,35.75,35.77,35.72,35.75,71200.0,27.9791,27.9948,27.9556,27.9791,71200.0
2012-08-17 15:00:00,35.75,35.79,35.73,35.77,61400.0,27.9791,28.0104,27.9635,27.9948,61400.0
2012-08-17 15:30:00,35.77,35.78,35.73,35.77,183500.0,27.9948,28.0026,27.9635,27.9948,183500.0
2012-08-20 09:30:00,35.6,35.8,35.5,35.53,88300.0,27.8617,28.0182,27.7835,27.8069,88300.0
2012-08-20 10:00:00,35.53,35.58,35.49,35.57,68300.0,27.8069,27.8461,27.7756,27.8382,68300.0
2012-08-20 10:30:00,35.57,35.73,35.54,35.72,63800.0,27.8382,27.9635,27.8148,27.9556,63800.0
2012-08-20 11:00:00,35.71,35.72,35.65,35.66,49700.0,27.9478,27.9556,27.9008,27.9087,49700.0
2012-08-20 11:30:00,35.65,35.75,35.64,35.73,49900.0,27.9008,27.9791,27.893,27.9635,49900.0
2012-08-20 12:00:00,35.74,35.79,35.72,35.73,36000.0,27.9713,28.0104,27.9556,27.9635,36000.0
2012-08-20 12:30:00,35.74,35.84,35.73,35.83,103100.0,27.9713,28.0495,27.9635,28.0417,103100.0
2012-08-20 13:00:00,35.83,35.84,35.8,35.81,72600.0,28.0417,28.0495,28.0182,28.0261,72600.0
2012-08-20 13:30:00,35.82,35.85,35.72,35.8,144200.0,28.0339,28.0574,27.9556,28.0182,144200.0
2012-08-20 14:00:00,35.78,35.85,35.78,35.82,97800.0,28.0026,28.0574,28.0026,28.0339,97800.0
2012-08-20 14:30:00,35.82,35.86,35.75,35.79,66800.0,28.0339,28.0652,27.9791,28.0104,66800.0
2012-08-20 15:00:00,35.79,35.79,35.69,35.73,97300.0,28.0104,28.0104,27.9322,27.9635,97300.0
2012-08-20 15:30:00,35.73,35.74,35.69,35.73,199900.0,27.9635,27.9713,27.9322,27.9635,199900.0
2012-08-21 09:30:00,35.71,35.88,35.54,35.69,88300.0,27.9478,28.0809,27.8148,27.9322,88300.0
2012-08-21 10:00:00,35.69,35.76,35.63,35.74,62200.0,27.9322,27.9869,27.8852,27.9713,62200.0
2012-08-21 10:30:00,35.73,35.77,35.62,35.66,76800.0,27.9635,27.9948,27.8774,27.9087,76800.0
2012-08-21 11:00:00,35.67,35.7,35.6,35.62,63300.0,27.9165,27.94,27.8617,27.8774,63300.0
2012-08-21 11:30:00,35.61,35.63,35.5,35.6,60600.0,27.8695,27.8852,27.7835,27.8617,60600.0
2012-08-21 12:00:00,35.6,35.62,35.55,35.6,53700.0,27.8617,27.8774,27.8226,27.8617,53700.0
2012-08-21 12:30:00,35.61,35.64,35.59,35.62,39500.0,27.8695,27.893,27.8539,27.8774,39500.0
2012-08-21 13:00:00,35.63,35.65,35.59,35.62,40200.0,27.8852,27.9008,27.8539,27.8774,40200.0
2012-08-21 13:30:00,35.63,35.66,35.58,35.66,35100.0,27.8852,27.9087,27.8461,27.9087,35100.0
2012-08-21 14:00:00,35.65,35.67,35.57,35.58,52900.0,27.9008,27.9165,27.8382,27.8461,52900.0
2012-08-21 14:30:00,35.58,35.62,35.55,35.57,44200.0,27.8461,27.8774,27.8226,27.8382,44200.0
2012-08-21 15:00:00,35.58,35.58,35.44,35.48,94000.0,27.8461,27.8461,27.7365,27.7678,94000.0
2012-08-21 15:30:00,35.49,35.55,35.46,35.54,262700.0,27.7756,27.8226,27.7521,27.8148,262700.0
2012-08-22 09:30:00,35.42,35.6,35.35,35.37,132700.0,27.7208,27.8617,27.6661,27.6817,132700.0
2012-08-22 10:00:00,35.38,35.47,35.36,35.47,55700.0,27.6895,27.76,27.6739,27.76,55700.0
2012-08-22 10:30:00,35.48,35.5,35.37,35.44,51900.0,27.7678,27.7835,27.6817,27.7365,51900.0
2012-08-22 11:00:00,35.43,35.43,35.36,35.41,49200.0,27.7287,27.7287,27.6739,27.713,49200.0
2012-08-22 11:30:00,35.41,35.46,35.37,35.45,43800.0,27.713,27.7521,27.6817,27.7443,43800.0
2012-08-22 12:00:00,35.45,35.47,35.32,35.37,51200.0,27.7443,27.76,27.6426,27.6817,51200.0
2012-08-22 12:30:00,35.37,35.4,35.31,35.38,48800.0,27.6817,27.7052,27.6348,27.6895,48800.0
2012-08-22 13:00:00,35.38,35.45,35.34,35.41,56900.0,27.6895,27.7443,27.6582,27.713,56900.0
2012-08-22 13:30:00,35.41,35.48,35.39,35.45,50300.0,27.713,27.7678,27.6974,27.7443,50300.0
2012-08-22 14:00:00,35.44,35.58,35.4,35.47,108200.0,27.7365,27.8461,27.7052,27.76,108200.0
2012-08-22 14:30:00,35.47,35.61,35.45,35.61,72500.0,27.76,27.8695,27.7443,27.8695,72500.0
2012-08-22 15:00:00,35.59,35.59,35.47,35.51,79500.0,27.8539,27.8539,27.76,27.7913,79500.0
2012-08-22 15:30:00,35.5,35.55,35.47,35.48,194800.0,27.7835,27.8226,27.76,27.7678,194800.0
2012-08-23 09:30:00,35.31,35.41,35.17,35.33,113700.0,27.6348,27.713,27.5252,27.6504,113700.0
2012-08-23 10:00:00,35.32,35.35,35.18,35.26,91000.0,27.6426,27.6661,27.533,27.5956,91000.0
2012-08-23 10:30:00,35.26,35.32,35.2,35.26,92000.0,27.5956,27.6426,27.5487,27.5956,92000.0
2012-08-23 11:00:00,35.26,35.35,35.19,35.32,96100.0,27.5956,27.6661,27.5408,27.6426,96100.0
2012-08-23 11:30:00,35.33,35.42,35.29,35.4,58900.0,27.6504,27.7208,27.6191,27.7052,58900.0
2012-08-23 12:00:00,35.4,35.41,35.28,35.33,54100.0,27.7052,27.713,27.6113,27.6504,54100.0
2012-08-23 12:30:00,35.32,35.37,35.32,35.34,55800.0,27.6426,27.6817,27.6426,27.6582,55800.0
2012-08-23 13:00:00,35.33,35.35,35.26,35.27,53500.0,27.6504,27.6661,27.5956,27.6034,53500.0
2012-08-23 13:30:00,35.27,35.32,35.25,35.29,39500.0,27.6034,27.6426,27.5878,27.6191,39500.0
2012-08-23 14:00:00,35.3,35.32,35.24,35.31,58600.0,27.6269,27.6426,27.58,27.6348,58600.0
2012-08-23 14:30:00,35.3,35.4,35.3,35.36,59600.0,27.6269,27.7052,27.6269,27.6739,59600.0
2012-08-23 15:00:00,35.37,35.43,35.33,35.34,64700.0,27.6817,27.7287,27.6504,27.6582,64700.0
2012-08-23 15:30:00,35.34,35.38,35.31,35.36,223700.0,27.6582,27.6895,27.6348,27.6739,223700.0
2012-08-24 09:30:00,35.39,35.5,35.34,35.34,114200.0,27.6974,27.7835,27.6582,27.6582,114200.0
2012-08-24 10:00:00,35.34,35.39,35.26,35.27,98100.0,27.6582,27.6974,27.5956,27.6034,98100.0
2012-08-24 10:30:00,35.27,35.43,35.26,35.41,174400.0,27.6034,27.7287,27.5956,27.713,174400.0
2012-08-24 11:00:00,35.42,35.58,35.42,35.51,84500.0,27.7208,27.8461,27.7208,27.7913,84500.0
2012-08-24 11:30:00,35.51,35.55,35.49,35.49,73100.0,27.7913,27.8226,27.7756,27.7756,73100.0
2012-08-24 12:00:00,35.5,35.64,35.5,35.64,77200.0,27.7835,27.893,27.7835,27.893,77200.0
2012-08-24 12:30:00,35.64,35.64,35.55,35.55,55100.0,27.893,27.893,27.8226,27.8226,55100.0
2012-08-24 13:00:00,35.55,35.62,35.52,35.59,56600.0,27.8226,27.8774,27.7991,27.8539,56600.0
2012-08-24 13:30:00,35.6,35.62,35.54,35.58,58900.0,27.8617,27.8774,27.8148,27.8461,58900.0
2012-08-24 14:00:00,35.57,35.59,35.53,35.54,41400.0,27.8382,27.8539,27.8069,27.8148,41400.0
2012-08-24 14:30:00,35.54,35.55,35.48,35.53,91800.0,27.8148,27.8226,27.7678,27.8069,91800.0
2012-08-24 15:00:00,35.53,35.62,35.52,35.61,103500.0,27.8069,27.8774,27.7991,27.8695,103500.0
2012-08-24 15:30:00,35.61,35.66,35.58,35.64,247300.0,27.8695,27.9087,27.8461,27.893,247300.0
2012-08-27 09:30:00,35.19,35.43,35.16,35.25,144400.0,27.7835,27.9729,27.7598,27.8308,144400.0
2012-08-27 10:00:00,35.24,35.27,35.12,35.2,189300.0,27.8229,27.8466,27.7282,27.7913,189300.0
2012-08-27 10:30:00,35.19,35.21,35.12,35.18,89600.0,27.7835,27.7992,27.7282,27.7756,89600.0
2012-08-27 11:00:00,35.17,35.37,35.15,35.35,101800.0,27.7677,27.9256,27.7519,27.9098,101800.0
2012-08-27 11:30:00,35.36,35.37,35.26,35.31,78400.0,27.9177,27.9256,27.8387,27.8782,78400.0
2012-08-27 12:00:00,35.31,35.36,35.28,35.31,58300.0,27.8782,27.9177,27.8545,27.8782,58300.0
2012-08-27 12:30:00,35.3,35.32,35.26,35.27,71900.0,27.8703,27.8861,27.8387,27.8466,71900.0
2012-08-27 13:00:00,35.27,35.28,35.24,35.28,30500.0,27.8466,27.8545,27.8229,27.8545,30500.0
2012-08-27 13:30:00,35.27,35.28,35.2,35.2,39100.0,27.8466,27.8545,27.7913,27.7913,39100.0
2012-08-27 14:00:00,35.21,35.24,35.15,35.24,34000.0,27.7992,27.8229,27.7519,27.8229,34000.0
2012-08-27 14:30:00,35.24,35.3,35.24,35.27,42100.0,27.8229,27.8703,27.8229,27.8466,42100.0
2012-08-27 15:00:00,35.26,35.29,35.19,35.23,75900.0,27.8387,27.8624,27.7835,27.815,75900.0
2012-08-27 15:30:00,35.23,35.26,35.14,35.2,182400.0,27.815,27.8387,27.744,27.7913,182400.0
2012-08-28 09:30:00,35.11,35.33,35.06,35.19,164200.0,27.7203,27.894,27.6808,27.7835,164200.0
2012-08-28 10:00:00,35.17,35.31,35.08,35.26,115200.0,27.7677,27.8782,27.6966,27.8387,115200.0
2012-08-28 10:30:00,35.26,35.31,35.08,35.12,104200.0,27.8387,27.8782,27.6966,27.7282,104200.0
2012-08-28 11:00:00,35.11,35.15,35.05,35.14,68900.0,27.7203,27.7519,27.6729,27.744,68900.0
2012-08-28 11:30:00,35.13,35.25,35.12,35.25,89400.0,27.7361,27.8308,27.7282,27.8308,89400.0
2012-08-28 12:00:00,35.25,35.29,35.2,35.23,61800.0,27.8308,27.8624,27.7913,27.815,61800.0
2012-08-28 12:30:00,35.23,35.27,35.21,35.27,55300.0,27.815,27.8466,27.7992,27.8466,55300.0
2012-08-28 13:00:00,35.27,35.27,35.19,35.2,50000.0,27.8466,27.8466,27.7835,27.7913,50000.0
2012-08-28 13:30:00,35.21,35.22,35.15,35.19,65200.0,27.7992,27.8071,27.7519,27.7835,65200.0
2012-08-28 14:00:00,35.19,35.25,35.16,35.23,86600.0,27.7835,27.8308,27.7598,27.815,86600.0
2012-08-28 14:30:00,35.24,35.24,35.17,35.2,84500.0,27.8229,27.8229,27.7677,27.7913,84500.0
2012-08-28 15:00:00,35.2,35.21,35.12,35.16,135400.0,27.7913,27.7992,27.7282,27.7598,135400.0
2012-08-28 15:30:00,35.17,35.17,35.01,35.01,429300.0,27.7677,27.7677,27.6413,27.6413,429300.0
2012-08-29 09:30:00,34.96,35.18,34.88,34.94,160700.0,27.6019,27.7756,27.5387,27.5861,160700.0
2012-08-29 10:00:00,34.93,35.04,34.91,35.04,124400.0,27.5782,27.665,27.5624,27.665,124400.0
2012-08-29 10:30:00,35.03,35.09,34.9,34.91,139600.0,27.6571,27.7045,27.5545,27.5624,139600.0
2012-08-29 11:00:00,34.91,35.11,34.87,35.1,138400.0,27.5624,27.7203,27.5308,27.7124,138400.0
2012-08-29 11:30:00,35.11,35.27,35.1,35.27,172800.0,27.7203,27.8466,27.7124,27.8466,172800.0
2012-08-29 12:00:00,35.27,35.31,35.21,35.3,125500.0,27.8466,27.8782,27.7992,27.8703,125500.0
2012-08-29 12:30:00,35.3,35.31,35.25,35.26,61400.0,27.8703,27.8782,27.8308,27.8387,61400.0
2012-08-29 13:00:00,35.26,35.37,35.26,35.35,95700.0,27.8387,27.9256,27.8387,27.9098,95700.0
2012-08-29 13:30:00,35.35,35.4,35.33,35.39,104300.0,27.9098,27.9493,27.894,27.9414,104300.0
2012-08-29 14:00:00,35.4,35.4,35.34,35.36,99000.0,27.9493,27.9493,27.9019,27.9177,99000.0
2012-08-29 14:30:00,35.37,35.41,35.33,35.35,95700.0,27.9256,27.9571,27.894,27.9098,95700.0
2012-08-29 15:00:00,35.34,35.4,35.34,35.4,131100.0,27.9019,27.9493,27.9019,27.9493,131100.0
2012-08-29 15:30:00,35.39,35.41,35.28,35.35,281500.0,27.9414,27.9571,27.8545,27.9098,281500.0
2012-08-30 09:30:00,35.26,35.34,35.12,35.21,128000.0,27.8387,27.9019,27.7282,27.7992,128000.0
2012-08-30 10:00:00,35.2,35.26,35.07,35.13,143200.0,27.7913,27.8387,27.6887,27.7361,143200.0
2012-08-30 10:30:00,35.12,35.12,35.04,35.11,111900.0,27.7282,27.7282,27.665,27.7203,111900.0
2012-08-30 11:00:00,35.12,35.2,35.08,35.19,101100.0,27.7282,27.7913,27.6966,27.7835,101100.0
2012-08-30 11:30:00,35.2,35.24,35.16,35.21,69500.0,27.7913,27.8229,27.7598,27.7992,69500.0
2012-08-30 12:00:00,35.21,35.21,35.18,35.19,40100.0,27.7992,27.7992,27.7756,27.7835,40100.0
2012-08-30 12:30:00,35.19,35.28,35.18,35.23,38300.0,27.7835,27.8545,27.7756,27.815,38300.0
2012-08-30 13:00:00,35.23,35.26,35.19,35.23,44400.0,27.815,27.8387,27.7835,27.815,44400.0
2012-08-30 13:30:00,35.23,35.26,35.2,35.23,49600.0,27.815,27.8387,27.7913,27.815,49600.0
2012-08-30 14:00:00,35.24,35.29,35.23,35.25,43200.0,27.8229,27.8624,27.815,27.8308,43200.0
2012-08-30 14:30:00,35.25,35.29,35.23,35.26,49400.0,27.8308,27.8624,27.815,27.8387,49400.0
2012-08-30 15:00:00,35.26,35.3,35.25,35.26,58200.0,27.8387,27.8703,27.8308,27.8387,58200.0
2012-08-30 15:30:00,35.26,35.32,35.19,35.22,174700.0,27.8387,27.8861,27.7835,27.8071,174700.0
2012-08-31 09:30:00,35.43,35.5,35.16,35.18,137000.0,27.9729,28.0282,27.7598,27.7756,137000.0
2012-08-31 10:00:00,35.18,35.22,34.92,35.16,256200.0,27.7756,27.8071,27.5703,27.7598,256200.0
2012-08-31 10:30:00,35.16,35.32,35.08,35.24,106800.0,27.7598,27.8861,27.6966,27.8229,106800.0
2012-08-31 11:00:00,35.24,35.35,35.22,35.23,83400.0,27.8229,27.9098,27.8071,27.815,83400.0
2012-08-31 11:30:00,35.23,35.25,35.15,35.15,45700.0,27.815,27.8308,27.7519,27.7519,45700.0
2012-08-31 12:00:00,35.15,35.17,34.99,35.04,91500.0,27.7519,27.7677,27.6255,27.665,91500.0
2012-08-31 12:30:00,35.03,35.15,35.01,35.09,42800.0,27.6571,27.7519,27.6413,27.7045,42800.0
2012-08-31 13:00:00,35.09,35.11,34.98,35.04,62700.0,27.7045,27.7203,27.6177,27.665,62700.0
2012-08-31 13:30:00,35.06,35.18,35.05,35.15,39700.0,27.6808,27.7756,27.6729,27.7519,39700.0
2012-08-31 14:00:00,35.16,35.28,35.16,35.26,56600.0,27.7598,27.8545,27.7598,27.8387,56600.0
2012-08-31 14:30:00,35.26,35.28,35.17,35.23,65900.0,27.8387,27.8545,27.7677,27.815,65900.0
2012-08-31 15:00:00,35.23,35.23,35.14,35.19,69800.0,27.815,27.815,27.744,27.7835,69800.0
2012-08-31 15:30:00,35.19,35.22,35.15,35.16,279000.0,27.7835,27.8071,27.7519,27.7598,279000.0
2012-09-04 09:30:00,35.12,35.2,34.97,35.12,119400.0,27.7282,27.7913,27.6098,27.7282,119400.0
2012-09-04 10:00:00,35.11,35.14,34.91,34.92,166200.0,27.7203,27.744,27.5624,27.5703,166200.0
2012-09-04 10:30:00,34.91,34.92,34.79,34.8,164900.0,27.5624,27.5703,27.4676,27.4755,164900.0
2012-09-04 11:00:00,34.8,34.84,34.67,34.73,164300.0,27.4755,27.5071,27.3729,27.4203,164300.0
2012-09-04 11:30:00,34.73,34.85,34.7,34.78,84800.0,27.4203,27.515,27.3966,27.4597,84800.0
2012-09-04 12:00:00,34.79,34.79,34.68,34.68,93600.0,27.4676,27.4676,27.3808,27.3808,93600.0
2012-09-04 12:30:00,34.69,34.75,34.67,34.75,77500.0,27.3887,27.4361,27.3729,27.4361,77500.0
2012-09-04 13:00:00,34.75,34.8,34.74,34.79,79900.0,27.4361,27.4755,27.4282,27.4676,79900.0
2012-09-04 13:30:00,34.78,34.85,34.75,34.84,63800.0,27.4597,27.515,27.4361,27.5071,63800.0
2012-09-04 14:00:00,34.84,34.98,34.84,34.98,85200.0,27.5071,27.6177,27.5071,27.6177,85200.0
2012-09-04 14:30:00,34.98,35.14,34.97,35.02,96100.0,27.6177,27.744,27.6098,27.6492,96100.0
2012-09-04 15:00:00,35.01,35.06,34.99,35.06,112600.0,27.6413,27.6808,27.6255,27.6808,112600.0
2012-09-04 15:30:00,35.06,35.06,34.94,34.96,205400.0,27.6808,27.6808,27.5861,27.6019,205400.0
2012-09-05 09:30:00,34.9,34.93,34.72,34.76,112900.0,27.5545,27.5782,27.4124,27.444,112900.0
2012-09-05 10:00:00,34.75,34.86,34.75,34.84,137700.0,27.4361,27.5229,27.4361,27.5071,137700.0
2012-09-05 10:30:00,34.85,34.88,34.74,34.74,95900.0,27.515,27.5387,27.4282,27.4282,95900.0
2012-09-05 11:00:00,34.73,34.77,34.67,34.77,63700.0,27.4203,27.4519,27.3729,27.4519,63700.0
2012-09-05 11:30:00,34.76,34.79,34.72,34.75,42800.0,27.444,27.4676,27.4124,27.4361,42800.0
2012-09-05 12:00:00,34.76,34.81,34.72,34.74,35900.0,27.444,27.4834,27.4124,27.4282,35900.0
2012-09-05 12:30:00,34.74,34.79,34.74,34.79,37300.0,27.4282,27.4676,27.4282,27.4676,37300.0
2012-09-05 13:00:00,34.78,34.78,34.71,34.76,37300.0,27.4597,27.4597,27.4045,27.444,37300.0
2012-09-05 13:30:00,34.74,34.75,34.58,34.67,76100.0,27.4282,27.4361,27.3018,27.3729,76100.0
2012-09-05 14:00:00,34.67,34.76,34.61,34.76,58700.0,27.3729,27.444,27.3255,27.444,58700.0
2012-09-05 14:30:00,34.76,34.8,34.75,34.79,42700.0,27.444,27.4755,27.4361,27.4676,42700.0
2012-09-05 15:00:00,34.78,34.79,34.7,34.77,68200.0,27.4597,27.4676,27.3966,27.4519,68200.0
2012-09-05 15:30:00,34.76,34.79,34.72,34.75,177700.0,27.444,27.4676,27.4124,27.4361,177700.0
2012-09-06 09:30:00,35.08,35.35,35.0,35.22,153900.0,27.6966,27.9098,27.6334,27.8071,153900.0
2012-09-06 10:00:00,35.22,35.38,35.22,35.33,133700.0,27.8071,27.9335,27.8071,27.894,133700.0
2012-09-06 10:30:00,35.33,35.45,35.33,35.4,160500.0,27.894,27.9887,27.894,27.9493,160500.0
2012-09-06 11:00:00,35.4,35.43,35.34,35.4,134900.0,27.9493,27.9729,27.9019,27.9493,134900.0
2012-09-06 11:30:00,35.4,35.51,35.4,35.49,144200.0,27.9493,28.0361,27.9493,28.0203,144200.0
2012-09-06 12:00:00,35.5,35.51,35.47,35.48,60100.0,28.0282,28.0361,28.0045,28.0124,60100.0
2012-09-06 12:30:00,35.49,35.54,35.48,35.53,79900.0,28.0203,28.0598,28.0124,28.0519,79900.0
2012-09-06 13:00:00,35.53,35.53,35.47,35.49,71700.0,28.0519,28.0519,28.0045,28.0203,71700.0
2012-09-06 13:30:00,35.5,35.52,35.49,35.49,108900.0,28.0282,28.044,28.0203,28.0203,108900.0
2012-09-06 14:00:00,35.5,35.53,35.47,35.5,115500.0,28.0282,28.0519,28.0045,28.0282,115500.0
2012-09-06 14:30:00,35.51,35.58,35.51,35.54,170200.0,28.0361,28.0914,28.0361,28.0598,170200.0
2012-09-06 15:00:00,35.53,35.56,35.52,35.54,223300.0,28.0519,28.0756,28.044,28.0598,223300.0
2012-09-06 15:30:00,35.54,35.65,35.53,35.65,595600.0,28.0598,28.1466,28.0519,28.1466,595600.0
2012-09-07 09:30:00,35.98,35.98,35.6,35.75,161500.0,28.4072,28.4072,28.1072,28.2256,161500.0
2012-09-07 10:00:00,35.77,35.86,35.69,35.76,136100.0,28.2414,28.3124,28.1782,28.2335,136100.0
2012-09-07 10:30:00,35.77,35.84,35.72,35.79,105300.0,28.2414,28.2966,28.2019,28.2572,105300.0
2012-09-07 11:00:00,35.78,35.85,35.74,35.83,191100.0,28.2493,28.3045,28.2177,28.2888,191100.0
2012-09-07 11:30:00,35.84,35.86,35.71,35.72,107400.0,28.2966,28.3124,28.194,28.2019,107400.0
2012-09-07 12:00:00,35.72,35.77,35.7,35.71,60300.0,28.2019,28.2414,28.1861,28.194,60300.0
2012-09-07 12:30:00,35.7,35.74,35.69,35.73,62700.0,28.1861,28.2177,28.1782,28.2098,62700.0
2012-09-07 13:00:00,35.73,35.73,35.65,35.7,101500.0,28.2098,28.2098,28.1466,28.1861,101500.0
2012-09-07 13:30:00,35.69,35.7,35.64,35.65,86800.0,28.1782,28.1861,28.1387,28.1466,86800.0
2012-09-07 14:00:00,35.65,35.7,35.64,35.67,128900.0,28.1466,28.1861,28.1387,28.1624,128900.0
2012-09-07 14:30:00,35.67,35.69,35.62,35.62,65600.0,28.1624,28.1782,28.1229,28.1229,65600.0
2012-09-07 15:00:00,35.62,35.62,35.45,35.5,241200.0,28.1229,28.1229,27.9887,28.0282,241200.0
2012-09-07 15:30:00,35.5,35.52,35.43,35.49,306800.0,28.0282,28.044,27.9729,28.0203,306800.0
2012-09-10 09:30:00,35.55,35.6,35.42,35.56,216000.0,28.0677,28.1072,27.965,28.0756,216000.0
2012-09-10 10:00:00,35.55,35.73,35.52,35.69,245400.0,28.0677,28.2098,28.044,28.1782,245400.0
2012-09-10 10:30:00,35.69,35.88,35.68,35.82,227200.0,28.1782,28.3282,28.1703,28.2809,227200.0
2012-09-10 11:00:00,35.82,35.84,35.77,35.82,141900.0,28.2809,28.2966,28.2414,28.2809,141900.0
2012-09-10 11:30:00,35.83,35.89,35.81,35.89,50100.0,28.2888,28.3361,28.273,28.3361,50100.0
2012-09-10 12:00:00,35.89,35.89,35.78,35.81,90000.0,28.3361,28.3361,28.2493,28.273,90000.0
2012-09-10 12:30:00,35.81,35.88,35.79,35.84,157900.0,28.273,28.3282,28.2572,28.2966,157900.0
2012-09-10 13:00:00,35.84,35.89,35.83,35.88,54800.0,28.2966,28.3361,28.2888,28.3282,54800.0
2012-09-10 13:30:00,35.88,35.9,35.75,35.8,93700.0,28.3282,28.344,28.2256,28.2651,93700.0
2012-09-10 14:00:00,35.8,35.81,35.73,35.75,114100.0,28.2651,28.273,28.2098,28.2256,114100.0
2012-09-10 14:30:00,35.75,35.79,35.7,35.73,68500.0,28.2256,28.2572,28.1861,28.2098,68500.0
2012-09-10 15:00:00,35.73,35.75,35.67,35.73,102200.0,28.2098,28.2256,28.1624,28.2098,102200.0
2012-09-10 15:30:00,35.73,35.73,35.53,35.55,431000.0,28.2098,28.2098,28.0519,28.0677,431000.0
2012-09-11 09:30:00,35.45,35.61,35.29,35.56,249600.0,27.9887,28.1151,27.8624,28.0756,249600.0
2012-09-11 10:00:00,35.55,35.59,35.46,35.57,123400.0,28.0677,28.0993,27.9966,28.0835,123400.0
2012-09-11 10:30:00,35.57,35.64,35.53,35.57,194700.0,28.0835,28.1387,28.0519,28.0835,194700.0
2012-09-11 11:00:00,35.58,35.69,35.58,35.69,214700.0,28.0914,28.1782,28.0914,28.1782,214700.0
2012-09-11 11:30:00,35.69,35.7,35.63,35.69,218400.0,28.1782,28.1861,28.1308,28.1782,218400.0
2012-09-11 12:00:00,35.68,35.7,35.62,35.66,182100.0,28.1703,28.1861,28.1229,28.1545,182100.0
2012-09-11 12:30:00,35.66,35.66,35.6,35.61,160400.0,28.1545,28.1545,28.1072,28.1151,160400.0
2012-09-11 13:00:00,35.62,35.7,35.62,35.66,95600.0,28.1229,28.1861,28.1229,28.1545,95600.0
2012-09-11 13:30:00,35.66,35.76,35.66,35.73,72000.0,28.1545,28.2335,28.1545,28.2098,72000.0
2012-09-11 14:00:00,35.73,35.75,35.67,35.7,111700.0,28.2098,28.2256,28.1624,28.1861,111700.0
2012-09-11 14:30:00,35.69,35.71,35.64,35.66,127500.0,28.1782,28.194,28.1387,28.1545,127500.0
2012-09-11 15:00:00,35.66,35.67,35.59,35.59,167100.0,28.1545,28.1624,28.0993,28.0993,167100.0
2012-09-11 15:30:00,35.6,35.61,35.5,35.55,433800.0,28.1072,28.1151,28.0282,28.0677,433800.0
2012-09-12 09:30:00,35.55,35.68,35.48,35.5,252900.0,28.0677,28.1703,28.0124,28.0282,252900.0
2012-09-12 10:00:00,35.48,35.6,35.43,35.54,180500.0,28.0124,28.1072,27.9729,28.0598,180500.0
2012-09-12 10:30:00,35.54,35.61,35.49,35.54,163800.0,28.0598,28.1151,28.0203,28.0598,163800.0
2012-09-12 11:00:00,35.53,35.58,35.47,35.47,118000.0,28.0519,28.0914,28.0045,28.0045,118000.0
2012-09-12 11:30:00,35.47,35.51,35.33,35.34,100400.0,28.0045,28.0361,27.894,27.9019,100400.0
2012-09-12 12:00:00,35.34,35.45,35.33,35.42,54100.0,27.9019,27.9887,27.894,27.965,54100.0
2012-09-12 12:30:00,35.43,35.49,35.43,35.48,45500.0,27.9729,28.0203,27.9729,28.0124,45500.0
2012-09-12 13:00:00,35.48,35.51,35.46,35.48,72200.0,28.0124,28.0361,27.9966,28.0124,72200.0
2012-09-12 13:30:00,35.48,35.52,35.47,35.51,49800.0,28.0124,28.044,28.0045,28.0361,49800.0
2012-09-12 14:00:00,35.51,35.57,35.48,35.5,91900.0,28.0361,28.0835,28.0124,28.0282,91900.0
2012-09-12 14:30:00,35.5,35.52,35.46,35.48,73300.0,28.0282,28.044,27.9966,28.0124,73300.0
2012-09-12 15:00:00,35.47,35.52,35.41,35.5,60100.0,28.0045,28.044,27.9571,28.0282,60100.0
2012-09-12 15:30:00,35.5,35.53,35.45,35.53,139300.0,28.0282,28.0519,27.9887,28.0519,139300.0
2012-09-13 09:30:00,35.58,35.64,35.38,35.48,255800.0,28.0914,28.1387,27.9335,28.0124,255800.0
2012-09-13 10:00:00,35.48,35.51,35.43,35.43,97400.0,28.0124,28.0361,27.9729,27.9729,97400.0
2012-09-13 10:30:00,35.43,35.52,35.43,35.44,105700.0,27.9729,28.044,27.9729,27.9808,105700.0
2012-09-13 11:00:00,35.45,35.48,35.42,35.44,82200.0,27.9887,28.0124,27.965,27.9808,82200.0
2012-09-13 11:30:00,35.44,35.48,35.41,35.47,58000.0,27.9808,28.0124,27.9571,28.0045,58000.0
2012-09-13 12:00:00,35.46,35.5,35.39,35.43,51200.0,27.9966,28.0282,27.9414,27.9729,51200.0
2012-09-13 12:30:00,35.42,35.63,35.39,35.54,200700.0,27.965,28.1308,27.9414,28.0598,200700.0
2012-09-13 13:00:00,35.55,35.61,35.51,35.6,198900.0,28.0677,28.1151,28.0361,28.1072,198900.0
2012-09-13 13:30:00,35.61,35.65,35.55,35.59,207400.0,28.1151,28.1466,28.0677,28.0993,207400.0
2012-09-13 14:00:00,35.59,35.72,35.58,35.65,251700.0,28.0993,28.2019,28.0914,28.1466,251700.0
2012-09-13 14:30:00,35.65,35.74,35.65,35.67,216800.0,28.1466,28.2177,28.1466,28.1624,216800.0
2012-09-13 15:00:00,35.67,35.69,35.62,35.67,256300.0,28.1624,28.1782,28.1229,28.1624,256300.0
2012-09-13 15:30:00,35.66,35.75,35.59,35.63,360700.0,28.1545,28.2256,28.0993,28.1308,360700.0
2012-09-14 09:30:00,35.78,35.78,35.4,35.67,299900.0,28.2493,28.2493,27.9493,28.1624,299900.0
2012-09-14 10:00:00,35.68,35.89,35.64,35.85,272000.0,28.1703,28.3361,28.1387,28.3045,272000.0
2012-09-14 10:30:00,35.85,35.96,35.79,35.83,319200.0,28.3045,28.3914,28.2572,28.2888,319200.0
2012-09-14 11:00:00,35.83,35.89,35.78,35.86,163200.0,28.2888,28.3361,28.2493,28.3124,163200.0
2012-09-14 11:30:00,35.87,36.0,35.78,35.98,135400.0,28.3203,28.423,28.2493,28.4072,135400.0
2012-09-14 12:00:00,35.98,36.07,35.97,36.05,151700.0,28.4072,28.4782,28.3993,28.4624,151700.0
2012-09-14 12:30:00,36.04,36.15,36.04,36.1,76800.0,28.4546,28.5414,28.4546,28.5019,76800.0
2012-09-14 13:00:00,36.1,36.18,36.07,36.08,96500.0,28.5019,28.5651,28.4782,28.4861,96500.0
2012-09-14 13:30:00,36.08,36.17,36.06,36.15,94200.0,28.4861,28.5572,28.4703,28.5414,94200.0
2012-09-14 14:00:00,36.15,36.2,36.11,36.15,66600.0,28.5414,28.5809,28.5098,28.5414,66600.0
2012-09-14 14:30:00,36.15,36.19,36.06,36.14,94900.0,28.5414,28.573,28.4703,28.5335,94900.0
2012-09-14 15:00:00,36.14,36.14,36.0,36.05,161100.0,28.5335,28.5335,28.423,28.4624,161100.0
2012-09-14 15:30:00,36.05,36.18,36.01,36.18,443100.0,28.4624,28.5651,28.4309,28.5651,443100.0
2012-09-17 09:30:00,35.99,36.09,35.89,36.07,176500.0,28.4151,28.494,28.3361,28.4782,176500.0
2012-09-17 10:00:00,36.06,36.1,35.97,36.08,70400.0,28.4703,28.5019,28.3993,28.4861,70400.0
2012-09-17 10:30:00,36.09,36.1,35.91,36.0,119100.0,28.494,28.5019,28.3519,28.423,119100.0
2012-09-17 11:00:00,35.99,36.03,35.96,36.0,63500.0,28.4151,28.4467,28.3914,28.423,63500.0
2012-09-17 11:30:00,35.98,36.04,35.98,36.02,76400.0,28.4072,28.4546,28.4072,28.4388,76400.0
2012-09-17 12:00:00,36.01,36.04,35.99,36.01,104400.0,28.4309,28.4546,28.4151,28.4309,104400.0
2012-09-17 12:30:00,36.02,36.04,35.99,36.03,90900.0,28.4388,28.4546,28.4151,28.4467,90900.0
2012-09-17 13:00:00,36.03,36.06,36.0,36.02,54900.0,28.4467,28.4703,28.423,28.4388,54900.0
2012-09-17 13:30:00,36.02,36.08,36.02,36.07,41400.0,28.4388,28.4861,28.4388,28.4782,41400.0
2012-09-17 14:00:00,36.07,36.12,36.04,36.09,76700.0,28.4782,28.5177,28.4546,28.494,76700.0
2012-09-17 14:30:00,36.08,36.1,36.03,36.06,66000.0,28.4861,28.5019,28.4467,28.4703,66000.0
2012-09-17 15:00:00,36.07,36.09,36.04,36.06,111600.0,28.4782,28.494,28.4546,28.4703,111600.0
2012-09-17 15:30:00,36.06,36.15,36.04,36.14,191000.0,28.4703,28.5414,28.4546,28.5335,191000.0
2012-09-18 09:30:00,36.26,36.26,36.01,36.06,144900.0,28.6282,28.6282,28.4309,28.4703,144900.0
2012-09-18 10:00:00,36.06,36.08,35.94,35.96,74600.0,28.4703,28.4861,28.3756,28.3914,74600.0
2012-09-18 10:30:00,35.97,36.03,35.88,36.01,111900.0,28.3993,28.4467,28.3282,28.4309,111900.0
2012-09-18 11:00:00,36.0,36.13,36.0,36.11,97400.0,28.423,28.5256,28.423,28.5098,97400.0
2012-09-18 11:30:00,36.12,36.12,36.03,36.08,62200.0,28.5177,28.5177,28.4467,28.4861,62200.0
2012-09-18 12:00:00,36.09,36.09,35.97,35.97,54100.0,28.494,28.494,28.3993,28.3993,54100.0
2012-09-18 12:30:00,35.98,36.0,35.92,35.99,50700.0,28.4072,28.423,28.3598,28.4151,50700.0
2012-09-18 13:00:00,35.99,36.01,35.94,35.99,65300.0,28.4151,28.4309,28.3756,28.4151,65300.0
2012-09-18 13:30:00,35.98,36.0,35.94,35.96,46200.0,28.4072,28.423,28.3756,28.3914,46200.0
2012-09-18 14:00:00,35.97,35.99,35.91,35.99,64800.0,28.3993,28.4151,28.3519,28.4151,64800.0
2012-09-18 14:30:00,35.98,36.01,35.94,35.96,75200.0,28.4072,28.4309,28.3756,28.3914,75200.0
2012-09-18 15:00:00,35.96,35.98,35.93,35.95,62800.0,28.3914,28.4072,28.3677,28.3835,62800.0
2012-09-18 15:30:00,35.95,36.0,35.91,35.99,294100.0,28.3835,28.423,28.3519,28.4151,294100.0
2012-09-19 09:30:00,35.5,35.5,35.13,35.27,380100.0,28.0282,28.0282,27.7361,27.8466,380100.0
2012-09-19 10:00:00,35.27,35.41,35.27,35.33,277100.0,27.8466,27.9571,27.8466,27.894,277100.0
2012-09-19 10:30:00,35.33,35.36,35.25,35.34,163500.0,27.894,27.9177,27.8308,27.9019,163500.0
2012-09-19 11:00:00,35.35,35.46,35.32,35.39,129900.0,27.9098,27.9966,27.8861,27.9414,129900.0
2012-09-19 11:30:00,35.38,35.42,35.33,35.35,125600.0,27.9335,27.965,27.894,27.9098,125600.0
2012-09-19 12:00:00,35.34,35.44,35.33,35.44,83200.0,27.9019,27.9808,27.894,27.9808,83200.0
2012-09-19 12:30:00,35.43,35.44,35.29,35.29,152800.0,27.9729,27.9808,27.8624,27.8624,152800.0
2012-09-19 13:00:00,35.3,35.38,35.26,35.38,164100.0,27.8703,27.9335,27.8387,27.9335,164100.0
2012-09-19 13:30:00,35.38,35.39,35.31,35.37,152500.0,27.9335,27.9414,27.8782,27.9256,152500.0
2012-09-19 14:00:00,35.37,35.41,35.33,35.33,95700.0,27.9256,27.9571,27.894,27.894,95700.0
2012-09-19 14:30:00,35.33,35.35,35.29,35.32,197100.0,27.894,27.9098,27.8624,27.8861,197100.0
2012-09-19 15:00:00,35.33,35.33,35.28,35.28,130200.0,27.894,27.894,27.8545,27.8545,130200.0
2012-09-19 15:30:00,35.28,35.3,35.25,35.26,418000.0,27.8545,27.8703,27.8308,27.8387,418000.0
2012-09-20 09:30:00,35.33,35.67,35.16,35.65,290300.0,27.894,28.1624,27.7598,28.1466,290300.0
2012-09-20 10:00:00,35.65,35.84,35.61,35.83,406100.0,28.1466,28.2966,28.1151,28.2888,406100.0
2012-09-20 10:30:00,35.83,36.1,35.78,36.09,336900.0,28.2888,28.5019,28.2493,28.494,336900.0
2012-09-20 11:00:00,36.09,36.12,36.05,36.1,281900.0,28.494,28.5177,28.4624,28.5019,281900.0
2012-09-20 11:30:00,36.09,36.18,36.06,36.16,245900.0,28.494,28.5651,28.4703,28.5493,245900.0
2012-09-20 12:00:00,36.16,36.18,36.14,36.15,174100.0,28.5493,28.5651,28.5335,28.5414,174100.0
2012-09-20 12:30:00,36.16,36.17,36.1,36.13,112600.0,28.5493,28.5572,28.5019,28.5256,112600.0
2012-09-20 13:00:00,36.12,36.15,35.98,36.02,178700.0,28.5177,28.5414,28.4072,28.4388,178700.0
2012-09-20 13:30:00,36.02,36.04,35.97,36.02,143300.0,28.4388,28.4546,28.3993,28.4388,143300.0
2012-09-20 14:00:00,36.01,36.07,35.99,35.99,288000.0,28.4309,28.4782,28.4151,28.4151,288000.0
2012-09-20 14:30:00,35.98,36.03,35.97,36.01,129500.0,28.4072,28.4467,28.3993,28.4309,129500.0
2012-09-20 15:00:00,36.01,36.02,35.95,35.96,173200.0,28.4309,28.4388,28.3835,28.3914,173200.0
2012-09-20 15:30:00,35.96,36.01,35.95,35.99,455100.0,28.3914,28.4309,28.3835,28.4151,455100.0
2012-09-21 09:30:00,36.18,36.2,36.02,36.08,1102400.0,28.5651,28.5809,28.4388,28.4861,1102400.0
2012-09-21 10:00:00,36.08,36.11,36.04,36.05,252200.0,28.4861,28.5098,28.4546,28.4624,252200.0
2012-09-21 10:30:00,36.06,36.09,36.0,36.03,187600.0,28.4703,28.494,28.423,28.4467,187600.0
2012-09-21 11:00:00,36.03,36.06,35.92,36.01,175100.0,28.4467,28.4703,28.3598,28.4309,175100.0
2012-09-21 11:30:00,36.02,36.08,36.01,36.02,193500.0,28.4388,28.4861,28.4309,28.4388,193500.0
2012-09-21 12:00:00,36.03,36.03,35.88,35.9,145300.0,28.4467,28.4467,28.3282,28.344,145300.0
2012-09-21 12:30:00,35.9,35.96,35.89,35.95,72200.0,28.344,28.3914,28.3361,28.3835,72200.0
2012-09-21 13:00:00,35.96,35.99,35.94,35.96,59500.0,28.3914,28.4151,28.3756,28.3914,59500.0
2012-09-21 13:30:00,35.96,35.97,35.92,35.95,79800.0,28.3914,28.3993,28.3598,28.3835,79800.0
2012-09-21 14:00:00,35.95,35.96,35.84,35.88,139200.0,28.3835,28.3914,28.2966,28.3282,139200.0
2012-09-21 14:30:00,35.88,35.98,35.87,35.96,79700.0,28.3282,28.4072,28.3203,28.3914,79700.0
2012-09-21 15:00:00,35.96,35.97,35.91,35.91,195600.0,28.3914,28.3993,28.3519,28.3519,195600.0
2012-09-21 15:30:00,35.91,35.92,35.77,35.84,506700.0,28.3519,28.3598,28.2414,28.2966,506700.0
2012-09-24 09:30:00,35.96,35.96,35.67,35.72,251900.0,28.3914,28.3914,28.1624,28.2019,251900.0
2012-09-24 10:00:00,35.73,35.77,35.56,35.7,112700.0,28.2098,28.2414,28.0756,28.1861,112700.0
2012-09-24 10:30:00,35.7,35.76,35.65,35.76,227200.0,28.1861,28.2335,28.1466,28.2335,227200.0
2012-09-24 11:00:00,35.76,35.87,35.75,35.85,114400.0,28.2335,28.3203,28.2256,28.3045,114400.0
2012-09-24 11:30:00,35.84,35.88,35.78,35.8,225000.0,28.2966,28.3282,28.2493,28.2651,225000.0
2012-09-24 12:00:00,35.8,35.85,35.78,35.8,104200.0,28.2651,28.3045,28.2493,28.2651,104200.0
2012-09-24 12:30:00,35.78,35.8,35.75,35.8,45600.0,28.2493,28.2651,28.2256,28.2651,45600.0
2012-09-24 13:00:00,35.79,35.81,35.74,35.76,55700.0,28.2572,28.273,28.2177,28.2335,55700.0
2012-09-24 13:30:00,35.75,35.78,35.72,35.74,50300.0,28.2256,28.2493,28.2019,28.2177,50300.0
2012-09-24 14:00:00,35.73,35.81,35.72,35.8,72000.0,28.2098,28.273,28.2019,28.2651,72000.0
2012-09-24 14:30:00,35.8,35.87,35.75,35.85,90700.0,28.2651,28.3203,28.2256,28.3045,90700.0
2012-09-24 15:00:00,35.85,35.86,35.82,35.83,82600.0,28.3045,28.3124,28.2809,28.2888,82600.0
2012-09-24 15:30:00,35.83,35.84,35.77,35.78,145400.0,28.2888,28.2966,28.2414,28.2493,145400.0
2012-09-25 09:30:00,35.74,35.75,35.39,35.4,294400.0,28.2177,28.2256,27.9414,27.9493,294400.0
2012-09-25 10:00:00,35.4,35.51,35.4,35.44,120500.0,27.9493,28.0361,27.9493,27.9808,120500.0
2012-09-25 10:30:00,35.45,35.57,35.43,35.57,190500.0,27.9887,28.0835,27.9729,28.0835,190500.0
2012-09-25 11:00:00,35.56,35.63,35.54,35.58,159500.0,28.0756,28.1308,28.0598,28.0914,159500.0
2012-09-25 11:30:00,35.58,35.75,35.54,35.71,197000.0,28.0914,28.2256,28.0598,28.194,197000.0
2012-09-25 12:00:00,35.71,35.71,35.62,35.7,115400.0,28.194,28.194,28.1229,28.1861,115400.0
2012-09-25 12:30:00,35.7,35.72,35.54,35.6,149700.0,28.1861,28.2019,28.0598,28.1072,149700.0
2012-09-25 13:00:00,35.59,35.71,35.57,35.67,97000.0,28.0993,28.194,28.0835,28.1624,97000.0
2012-09-25 13:30:00,35.68,35.77,35.66,35.74,103000.0,28.1703,28.2414,28.1545,28.2177,103000.0
2012-09-25 14:00:00,35.74,35.75,35.66,35.68,108100.0,28.2177,28.2256,28.1545,28.1703,108100.0
2012-09-25 14:30:00,35.68,35.76,35.63,35.63,116900.0,28.1703,28.2335,28.1308,28.1308,116900.0
2012-09-25 15:00:00,35.63,35.73,35.53,35.71,253100.0,28.1308,28.2098,28.0519,28.194,253100.0
2012-09-25 15:30:00,35.7,35.71,35.53,35.55,419900.0,28.1861,28.194,28.0519,28.0677,419900.0
2012-09-26 09:30:00,35.72,35.81,35.57,35.69,350500.0,28.2019,28.273,28.0835,28.1782,350500.0
2012-09-26 10:00:00,35.69,35.76,35.52,35.52,152800.0,28.1782,28.2335,28.044,28.044,152800.0
2012-09-26 10:30:00,35.53,35.57,35.4,35.4,141600.0,28.0519,28.0835,27.9493,27.9493,141600.0
2012-09-26 11:00:00,35.41,35.47,35.36,35.43,196400.0,27.9571,28.0045,27.9177,27.9729,196400.0
2012-09-26 11:30:00,35.42,35.51,35.36,35.48,48600.0,27.965,28.0361,27.9177,28.0124,48600.0
2012-09-26 12:00:00,35.47,35.48,35.4,35.4,61900.0,28.0045,28.0124,27.9493,27.9493,61900.0
2012-09-26 12:30:00,35.41,35.48,35.37,35.45,62900.0,27.9571,28.0124,27.9256,27.9887,62900.0
2012-09-26 13:00:00,35.45,35.57,35.42,35.5,73100.0,27.9887,28.0835,27.965,28.0282,73100.0
2012-09-26 13:30:00,35.51,35.52,35.37,35.39,71700.0,28.0361,28.044,27.9256,27.9414,71700.0
2012-09-26 14:00:00,35.39,35.46,35.37,35.39,60100.0,27.9414,27.9966,27.9256,27.9414,60100.0
2012-09-26 14:30:00,35.37,35.45,35.35,35.44,61900.0,27.9256,27.9887,27.9098,27.9808,61900.0
2012-09-26 15:00:00,35.43,35.44,35.36,35.37,77700.0,27.9729,27.9808,27.9177,27.9256,77700.0
2012-09-26 15:30:00,35.37,35.39,35.3,35.34,180500.0,27.9256,27.9414,27.8703,27.9019,180500.0
2012-09-27 09:30:00,35.42,35.5,35.25,35.29,154500.0,27.965,28.0282,27.8308,27.8624,154500.0
2012-09-27 10:00:00,35.29,35.43,35.22,35.36,212500.0,27.8624,27.9729,27.8071,27.9177,212500.0
2012-09-27 10:30:00,35.36,35.38,35.25,35.34,80700.0,27.9177,27.9335,27.8308,27.9019,80700.0
2012-09-27 11:00:00,35.35,35.44,35.32,35.4,113400.0,27.9098,27.9808,27.8861,27.9493,113400.0
2012-09-27 11:30:00,35.4,35.51,35.36,35.51,79700.0,27.9493,28.0361,27.9177,28.0361,79700.0
2012-09-27 12:00:00,35.51,35.63,35.47,35.61,66600.0,28.0361,28.1308,28.0045,28.1151,66600.0
2012-09-27 12:30:00,35.62,35.66,35.57,35.58,69400.0,28.1229,28.1545,28.0835,28.0914,69400.0
2012-09-27 13:00:00,35.57,35.65,35.55,35.6,78500.0,28.0835,28.1466,28.0677,28.1072,78500.0
2012-09-27 13:30:00,35.6,35.69,35.6,35.64,65800.0,28.1072,28.1782,28.1072,28.1387,65800.0
2012-09-27 14:00:00,35.65,35.69,35.63,35.63,49000.0,28.1466,28.1782,28.1308,28.1308,49000.0
2012-09-27 14:30:00,35.63,35.65,35.53,35.54,91200.0,28.1308,28.1466,28.0519,28.0598,91200.0
2012-09-27 15:00:00,35.54,35.59,35.53,35.54,119700.0,28.0598,28.0993,28.0519,28.0598,119700.0
2012-09-27 15:30:00,35.55,35.58,35.52,35.54,351700.0,28.0677,28.0914,28.044,28.0598,351700.0
2012-09-28 09:30:00,35.46,35.63,35.32,35.41,120100.0,27.9966,28.1308,27.8861,27.9571,120100.0
2012-09-28 10:00:00,35.41,35.48,35.34,35.36,74700.0,27.9571,28.0124,27.9019,27.9177,74700.0
2012-09-28 10:30:00,35.36,35.51,35.36,35.44,212600.0,27.9177,28.0361,27.9177,27.9808,212600.0
2012-09-28 11:00:00,35.44,35.46,35.34,35.34,83800.0,27.9808,27.9966,27.9019,27.9019,83800.0
2012-09-28 11:30:00,35.35,35.41,35.34,35.41,63800.0,27.9098,27.9571,27.9019,27.9571,63800.0
2012-09-28 12:00:00,35.4,35.49,35.38,35.46,64700.0,27.9493,28.0203,27.9335,27.9966,64700.0
2012-09-28 12:30:00,35.47,35.51,35.47,35.5,47300.0,28.0045,28.0361,28.0045,28.0282,47300.0
2012-09-28 13:00:00,35.49,35.58,35.45,35.55,55500.0,28.0203,28.0914,27.9887,28.0677,55500.0
2012-09-28 13:30:00,35.55,35.63,35.55,35.58,59600.0,28.0677,28.1308,28.0677,28.0914,59600.0
2012-09-28 14:00:00,35.58,35.58,35.43,35.44,60100.0,28.0914,28.0914,27.9729,27.9808,60100.0
2012-09-28 14:30:00,35.44,35.48,35.4,35.44,85400.0,27.9808,28.0124,27.9493,27.9808,85400.0
2012-09-28 15:00:00,35.45,35.47,35.35,35.42,227500.0,27.9887,28.0045,27.9098,27.965,227500.0
2012-09-28 15:30:00,35.41,35.59,35.4,35.45,478300.0,27.9571,28.0993,27.9493,27.9887,478300.0
2012-10-01 09:30:00,35.7,35.78,35.39,35.4,175500.0,28.1861,28.2493,27.9414,27.9493,175500.0
2012-10-01 10:00:00,35.4,35.66,35.4,35.53,99700.0,27.9493,28.1545,27.9493,28.0519,99700.0
2012-10-01 10:30:00,35.54,35.58,35.46,35.47,93200.0,28.0598,28.0914,27.9966,28.0045,93200.0
2012-10-01 11:00:00,35.47,35.49,35.37,35.38,119800.0,28.0045,28.0203,27.9256,27.9335,119800.0
2012-10-01 11:30:00,35.39,35.4,35.26,35.3,123600.0,27.9414,27.9493,27.8387,27.8703,123600.0
2012-10-01 12:00:00,35.31,35.38,35.3,35.32,54400.0,27.8782,27.9335,27.8703,27.8861,54400.0
2012-10-01 12:30:00,35.32,35.35,35.21,35.25,96800.0,27.8861,27.9098,27.7992,27.8308,96800.0
2012-10-01 13:00:00,35.24,35.25,35.12,35.18,107200.0,27.8229,27.8308,27.7282,27.7756,107200.0
2012-10-01 13:30:00,35.19,35.26,35.1,35.26,90500.0,27.7835,27.8387,27.7124,27.8387,90500.0
2012-10-01 14:00:00,35.26,35.33,35.25,35.31,71300.0,27.8387,27.894,27.8308,27.8782,71300.0
2012-10-01 14:30:00,35.32,35.42,35.3,35.42,70700.0,27.8861,27.965,27.8703,27.965,70700.0
2012-10-01 15:00:00,35.42,35.42,35.17,35.23,144000.0,27.965,27.965,27.7677,27.815,144000.0
2012-10-01 15:30:00,35.22,35.29,35.19,35.29,299800.0,27.8071,27.8624,27.7835,27.8624,299800.0
2012-10-02 09:30:00,35.32,35.56,35.29,35.41,115900.0,27.8861,28.0756,27.8624,27.9571,115900.0
2012-10-02 10:00:00,35.41,35.41,35.27,35.36,151500.0,27.9571,27.9571,27.8466,27.9177,151500.0
2012-10-02 10:30:00,35.36,35.44,35.35,35.37,65300.0,27.9177,27.9808,27.9098,27.9256,65300.0
2012-10-02 11:00:00,35.36,35.42,35.35,35.39,73600.0,27.9177,27.965,27.9098,27.9414,73600.0
2012-10-02 11:30:00,35.4,35.47,35.28,35.32,125600.0,27.9493,28.0045,27.8545,27.8861,125600.0
2012-10-02 12:00:00,35.31,35.41,35.29,35.4,81200.0,27.8782,27.9571,27.8624,27.9493,81200.0
2012-10-02 12:30:00,35.41,35.49,35.36,35.41,97600.0,27.9571,28.0203,27.9177,27.9571,97600.0
2012-10-02 13:00:00,35.4,35.43,35.36,35.38,58400.0,27.9493,27.9729,27.9177,27.9335,58400.0
2012-10-02 13:30:00,35.38,35.43,35.34,35.38,70200.0,27.9335,27.9729,27.9019,27.9335,70200.0
2012-10-02 14:00:00,35.37,35.39,35.29,35.34,44800.0,27.9256,27.9414,27.8624,27.9019,44800.0
2012-10-02 14:30:00,35.33,35.37,35.29,35.32,59300.0,27.894,27.9256,27.8624,27.8861,59300.0
2012-10-02 15:00:00,35.31,35.37,35.29,35.35,57500.0,27.8782,27.9256,27.8624,27.9098,57500.0
2012-10-02 15:30:00,35.34,35.44,35.31,35.43,269700.0,27.9019,27.9808,27.8782,27.9729,269700.0
2012-10-03 09:30:00,35.58,35.69,35.38,35.41,57400.0,28.0914,28.1782,27.9335,27.9571,57400.0
2012-10-03 10:00:00,35.43,35.52,35.32,35.46,74900.0,27.9729,28.044,27.8861,27.9966,74900.0
2012-10-03 10:30:00,35.48,35.55,35.43,35.49,68400.0,28.0124,28.0677,27.9729,28.0203,68400.0
2012-10-03 11:00:00,35.49,35.61,35.49,35.58,73800.0,28.0203,28.1151,28.0203,28.0914,73800.0
2012-10-03 11:30:00,35.57,35.62,35.51,35.56,62600.0,28.0835,28.1229,28.0361,28.0756,62600.0
2012-10-03 12:00:00,35.55,35.57,35.52,35.57,38700.0,28.0677,28.0835,28.044,28.0835,38700.0
2012-10-03 12:30:00,35.57,35.61,35.56,35.58,24900.0,28.0835,28.1151,28.0756,28.0914,24900.0
2012-10-03 13:00:00,35.58,35.58,35.54,35.55,16100.0,28.0914,28.0914,28.0598,28.0677,16100.0
2012-10-03 13:30:00,35.55,35.56,35.42,35.44,41100.0,28.0677,28.0756,27.965,27.9808,41100.0
2012-10-03 14:00:00,35.45,35.47,35.36,35.39,45400.0,27.9887,28.0045,27.9177,27.9414,45400.0
2012-10-03 14:30:00,35.4,35.5,35.4,35.44,48900.0,27.9493,28.0282,27.9493,27.9808,48900.0
2012-10-03 15:00:00,35.43,35.51,35.38,35.45,89700.0,27.9729,28.0361,27.9335,27.9887,89700.0
2012-10-03 15:30:00,35.45,35.48,35.34,35.34,466400.0,27.9887,28.0124,27.9019,27.9019,466400.0
2012-10-04 09:30:00,35.58,35.6,35.27,35.54,124100.0,28.0914,28.1072,27.8466,28.0598,124100.0
2012-10-04 10:00:00,35.56,35.77,35.5,35.62,332800.0,28.0756,28.2414,28.0282,28.1229,332800.0
2012-10-04 10:30:00,35.62,35.71,35.59,35.67,103600.0,28.1229,28.194,28.0993,28.1624,103600.0
2012-10-04 11:00:00,35.67,35.68,35.59,35.65,154900.0,28.1624,28.1703,28.0993,28.1466,154900.0
2012-10-04 11:30:00,35.65,35.66,35.58,35.6,66500.0,28.1466,28.1545,28.0914,28.1072,66500.0
2012-10-04 12:00:00,35.6,35.62,35.57,35.62,74200.0,28.1072,28.1229,28.0835,28.1229,74200.0
2012-10-04 12:30:00,35.62,35.64,35.58,35.61,40600.0,28.1229,28.1387,28.0914,28.1151,40600.0
2012-10-04 13:00:00,35.62,35.67,35.59,35.65,36500.0,28.1229,28.1624,28.0993,28.1466,36500.0
2012-10-04 13:30:00,35.66,35.75,35.66,35.75,42000.0,28.1545,28.2256,28.1545,28.2256,42000.0
2012-10-04 14:00:00,35.74,35.74,35.62,35.66,73600.0,28.2177,28.2177,28.1229,28.1545,73600.0
2012-10-04 14:30:00,35.66,35.74,35.65,35.71,65500.0,28.1545,28.2177,28.1466,28.194,65500.0
2012-10-04 15:00:00,35.7,35.79,35.7,35.73,119700.0,28.1861,28.2572,28.1861,28.2098,119700.0
2012-10-04 15:30:00,35.73,35.78,35.72,35.78,214500.0,28.2098,28.2493,28.2019,28.2493,214500.0
2012-10-05 09:30:00,36.01,36.15,35.98,36.1,146000.0,28.4309,28.5414,28.4072,28.5019,146000.0
2012-10-05 10:00:00,36.09,36.19,36.03,36.17,103000.0,28.494,28.573,28.4467,28.5572,103000.0
2012-10-05 10:30:00,36.17,36.2,36.12,36.14,88200.0,28.5572,28.5809,28.5177,28.5335,88200.0
2012-10-05 11:00:00,36.14,36.17,36.11,36.15,62900.0,28.5335,28.5572,28.5098,28.5414,62900.0
2012-10-05 11:30:00,36.14,36.17,36.1,36.13,69400.0,28.5335,28.5572,28.5019,28.5256,69400.0
2012-10-05 12:00:00,36.13,36.19,36.11,36.18,59100.0,28.5256,28.573,28.5098,28.5651,59100.0
2012-10-05 12:30:00,36.17,36.2,36.11,36.17,32600.0,28.5572,28.5809,28.5098,28.5572,32600.0
2012-10-05 13:00:00,36.16,36.18,36.14,36.16,52500.0,28.5493,28.5651,28.5335,28.5493,52500.0
2012-10-05 13:30:00,36.15,36.16,36.11,36.13,54700.0,28.5414,28.5493,28.5098,28.5256,54700.0
2012-10-05 14:00:00,36.13,36.13,36.07,36.11,83100.0,28.5256,28.5256,28.4782,28.5098,83100.0
2012-10-05 14:30:00,36.11,36.11,35.95,35.98,62300.0,28.5098,28.5098,28.3835,28.4072,62300.0
2012-10-05 15:00:00,35.98,36.01,35.92,35.93,103600.0,28.4072,28.4309,28.3598,28.3677,103600.0
2012-10-05 15:30:00,35.94,35.94,35.83,35.93,244600.0,28.3756,28.3756,28.2888,28.3677,244600.0
2012-10-08 09:30:00,35.76,35.97,35.76,35.89,95100.0,28.2335,28.3993,28.2335,28.3361,95100.0
2012-10-08 10:00:00,35.9,36.0,35.88,35.92,107300.0,28.344,28.423,28.3282,28.3598,107300.0
2012-10-08 10:30:00,35.92,35.99,35.9,35.98,57600.0,28.3598,28.4151,28.344,28.4072,57600.0
2012-10-08 11:00:00,35.98,35.98,35.88,35.91,75900.0,28.4072,28.4072,28.3282,28.3519,75900.0
2012-10-08 11:30:00,35.91,35.92,35.86,35.91,42700.0,28.3519,28.3598,28.3124,28.3519,42700.0
2012-10-08 12:00:00,35.92,35.92,35.85,35.88,45600.0,28.3598,28.3598,28.3045,28.3282,45600.0
2012-10-08 12:30:00,35.89,35.94,35.89,35.92,51300.0,28.3361,28.3756,28.3361,28.3598,51300.0
2012-10-08 13:00:00,35.92,35.94,35.87,35.88,32000.0,28.3598,28.3756,28.3203,28.3282,32000.0
2012-10-08 13:30:00,35.88,35.92,35.88,35.88,38900.0,28.3282,28.3598,28.3282,28.3282,38900.0
2012-10-08 14:00:00,35.89,35.92,35.87,35.89,55600.0,28.3361,28.3598,28.3203,28.3361,55600.0
2012-10-08 14:30:00,35.89,35.94,35.87,35.94,67900.0,28.3361,28.3756,28.3203,28.3756,67900.0
2012-10-08 15:00:00,35.95,35.98,35.95,35.98,88500.0,28.3835,28.4072,28.3835,28.4072,88500.0
2012-10-08 15:30:00,35.98,35.99,35.95,35.95,241400.0,28.4072,28.4151,28.3835,28.3835,241400.0
2012-10-09 09:30:00,36.01,36.03,35.74,35.79,173600.0,28.4309,28.4467,28.2177,28.2572,173600.0
2012-10-09 10:00:00,35.79,35.85,35.7,35.71,90900.0,28.2572,28.3045,28.1861,28.194,90900.0
2012-10-09 10:30:00,35.7,35.75,35.46,35.52,131700.0,28.1861,28.2256,27.9966,28.044,131700.0
2012-10-09 11:00:00,35.52,35.53,35.46,35.46,106800.0,28.044,28.0519,27.9966,27.9966,106800.0
2012-10-09 11:30:00,35.46,35.54,35.42,35.43,115100.0,27.9966,28.0598,27.965,27.9729,115100.0
2012-10-09 12:00:00,35.43,35.45,35.37,35.38,76900.0,27.9729,27.9887,27.9256,27.9335,76900.0
2012-10-09 12:30:00,35.37,35.41,35.35,35.4,60700.0,27.9256,27.9571,27.9098,27.9493,60700.0
2012-10-09 13:00:00,35.4,35.41,35.31,35.31,75100.0,27.9493,27.9571,27.8782,27.8782,75100.0
2012-10-09 13:30:00,35.32,35.34,35.26,35.29,68200.0,27.8861,27.9019,27.8387,27.8624,68200.0
2012-10-09 14:00:00,35.28,35.34,35.27,35.32,83700.0,27.8545,27.9019,27.8466,27.8861,83700.0
2012-10-09 14:30:00,35.3,35.35,35.27,35.35,95900.0,27.8703,27.9098,27.8466,27.9098,95900.0
2012-10-09 15:00:00,35.34,35.42,35.3,35.32,170900.0,27.9019,27.965,27.8703,27.8861,170900.0
2012-10-09 15:30:00,35.32,35.37,35.3,35.36,340000.0,27.8861,27.9256,27.8703,27.9177,340000.0
2012-10-10 09:30:00,35.28,35.37,35.25,35.33,201300.0,27.8545,27.9256,27.8308,27.894,201300.0
2012-10-10 10:00:00,35.33,35.34,35.23,35.3,144100.0,27.894,27.9019,27.815,27.8703,144100.0
2012-10-10 10:30:00,35.3,35.3,35.17,35.2,157000.0,27.8703,27.8703,27.7677,27.7913,157000.0
2012-10-10 11:00:00,35.19,35.28,35.18,35.27,66000.0,27.7835,27.8545,27.7756,27.8466,66000.0
2012-10-10 11:30:00,35.27,35.27,35.16,35.21,80200.0,27.8466,27.8466,27.7598,27.7992,80200.0
2012-10-10 12:00:00,35.21,35.29,35.16,35.21,40400.0,27.7992,27.8624,27.7598,27.7992,40400.0
2012-10-10 12:30:00,35.21,35.21,35.09,35.11,39900.0,27.7992,27.7992,27.7045,27.7203,39900.0
2012-10-10 13:00:00,35.1,35.18,35.07,35.15,38200.0,27.7124,27.7756,27.6887,27.7519,38200.0
2012-10-10 13:30:00,35.13,35.2,35.12,35.17,46200.0,27.7361,27.7913,27.7282,27.7677,46200.0
2012-10-10 14:00:00,35.17,35.25,35.16,35.19,94100.0,27.7677,27.8308,27.7598,27.7835,94100.0
2012-10-10 14:30:00,35.18,35.22,35.14,35.16,107500.0,27.7756,27.8071,27.744,27.7598,107500.0
2012-10-10 15:00:00,35.16,35.19,35.09,35.11,223900.0,27.7598,27.7835,27.7045,27.7203,223900.0
2012-10-10 15:30:00,35.11,35.19,35.08,35.19,380000.0,27.7203,27.7835,27.6966,27.7835,380000.0
2012-10-11 09:30:00,35.31,35.71,35.19,35.53,211400.0,27.8782,28.194,27.7835,28.0519,211400.0
2012-10-11 10:00:00,35.53,35.57,35.43,35.44,77100.0,28.0519,28.0835,27.9729,27.9808,77100.0
2012-10-11 10:30:00,35.45,35.57,35.43,35.52,83100.0,27.9887,28.0835,27.9729,28.044,83100.0
2012-10-11 11:00:00,35.51,35.55,35.45,35.54,93400.0,28.0361,28.0677,27.9887,28.0598,93400.0
2012-10-11 11:30:00,35.55,35.55,35.41,35.44,81900.0,28.0677,28.0677,27.9571,27.9808,81900.0
2012-10-11 12:00:00,35.44,35.47,35.38,35.42,76400.0,27.9808,28.0045,27.9335,27.965,76400.0
2012-10-11 12:30:00,35.43,35.53,35.42,35.49,56600.0,27.9729,28.0519,27.965,28.0203,56600.0
2012-10-11 13:00:00,35.48,35.51,35.43,35.47,125500.0,28.0124,28.0361,27.9729,28.0045,125500.0
2012-10-11 13:30:00,35.46,35.47,35.41,35.45,66800.0,27.9966,28.0045,27.9571,27.9887,66800.0
2012-10-11 14:00:00,35.45,35.46,35.39,35.43,130100.0,27.9887,27.9966,27.9414,27.9729,130100.0
2012-10-11 14:30:00,35.43,35.45,35.3,35.3,121100.0,27.9729,27.9887,27.8703,27.8703,121100.0
2012-10-11 15:00:00,35.3,35.41,35.27,35.41,134700.0,27.8703,27.9571,27.8466,27.9571,134700.0
2012-10-11 15:30:00,35.41,35.42,35.26,35.26,444400.0,27.9571,27.965,27.8387,27.8387,444400.0
2012-10-12 09:30:00,35.31,35.81,35.27,35.79,262000.0,27.8782,28.273,27.8466,28.2572,262000.0
2012-10-12 10:00:00,35.79,35.92,35.77,35.9,168200.0,28.2572,28.3598,28.2414,28.344,168200.0
2012-10-12 10:30:00,35.9,35.96,35.86,35.92,182000.0,28.344,28.3914,28.3124,28.3598,182000.0
2012-10-12 11:00:00,35.92,35.93,35.85,35.91,148800.0,28.3598,28.3677,28.3045,28.3519,148800.0
2012-10-12 11:30:00,35.9,35.91,35.72,35.77,123300.0,28.344,28.3519,28.2019,28.2414,123300.0
2012-10-12 12:00:00,35.79,35.86,35.73,35.74,71600.0,28.2572,28.3124,28.2098,28.2177,71600.0
2012-10-12 12:30:00,35.74,35.76,35.66,35.75,71900.0,28.2177,28.2335,28.1545,28.2256,71900.0
2012-10-12 13:00:00,35.75,35.75,35.65,35.7,50500.0,28.2256,28.2256,28.1466,28.1861,50500.0
2012-10-12 13:30:00,35.71,35.93,35.68,35.93,105800.0,28.194,28.3677,28.1703,28.3677,105800.0
2012-10-12 14:00:00,35.93,36.05,35.92,36.01,228400.0,28.3677,28.4624,28.3598,28.4309,228400.0
2012-10-12 14:30:00,36.01,36.02,35.96,36.01,88100.0,28.4309,28.4388,28.3914,28.4309,88100.0
2012-10-12 15:00:00,36.01,36.03,35.96,36.03,99200.0,28.4309,28.4467,28.3914,28.4467,99200.0
2012-10-12 15:30:00,36.02,36.06,35.99,36.01,387700.0,28.4388,28.4703,28.4151,28.4309,387700.0
2012-10-15 09:30:00,35.86,36.1,35.21,36.08,463700.0,28.3124,28.5019,27.7992,28.4861,463700.0
2012-10-15 10:00:00,36.09,36.09,35.84,35.9,284700.0,28.494,28.494,28.2966,28.344,284700.0
2012-10-15 10:30:00,35.91,36.0,35.81,35.84,233300.0,28.3519,28.423,28.273,28.2966,233300.0
2012-10-15 11:00:00,35.83,35.84,35.74,35.75,285800.0,28.2888,28.2966,28.2177,28.2256,285800.0
2012-10-15 11:30:00,35.75,35.8,35.7,35.7,166500.0,28.2256,28.2651,28.1861,28.1861,166500.0
2012-10-15 12:00:00,35.71,35.72,35.49,35.57,218100.0,28.194,28.2019,28.0203,28.0835,218100.0
2012-10-15 12:30:00,35.57,35.58,35.46,35.55,242600.0,28.0835,28.0914,27.9966,28.0677,242600.0
2012-10-15 13:00:00,35.55,35.58,35.5,35.57,166900.0,28.0677,28.0914,28.0282,28.0835,166900.0
2012-10-15 13:30:00,35.57,35.65,35.56,35.65,195900.0,28.0835,28.1466,28.0756,28.1466,195900.0
2012-10-15 14:00:00,35.65,35.65,35.54,35.54,193800.0,28.1466,28.1466,28.0598,28.0598,193800.0
2012-10-15 14:30:00,35.54,35.66,35.47,35.48,216600.0,28.0598,28.1545,28.0045,28.0124,216600.0
2012-10-15 15:00:00,35.48,35.52,35.46,35.46,301100.0,28.0124,28.044,27.9966,27.9966,301100.0
2012-10-15 15:30:00,35.46,35.54,35.24,35.42,931500.0,27.9966,28.0598,27.8229,27.965,931500.0
2012-10-16 09:30:00,36.9,37.2,36.5,36.56,1469300.0,29.1335,29.3704,28.8177,28.8651,1469300.0
2012-10-16 10:00:00,36.6,36.74,36.54,36.64,531600.0,28.8967,29.0072,28.8493,28.9283,531600.0
2012-10-16 10:30:00,36.64,36.97,36.62,36.74,506200.0,28.9283,29.1888,28.9125,29.0072,506200.0
2012-10-16 11:00:00,36.74,36.81,36.65,36.69,153600.0,29.0072,29.0625,28.9362,28.9677,153600.0
2012-10-16 11:30:00,36.7,36.75,36.56,36.66,186300.0,28.9756,29.0151,28.8651,28.9441,186300.0
2012-10-16 12:00:00,36.66,37.0,36.66,36.99,278200.0,28.9441,29.2125,28.9441,29.2046,278200.0
2012-10-16 12:30:00,36.99,37.1,36.92,36.95,236500.0,29.2046,29.2914,29.1493,29.173,236500.0
2012-10-16 13:00:00,36.95,37.19,36.95,37.15,164500.0,29.173,29.3625,29.173,29.3309,164500.0
2012-10-16 13:30:00,37.15,37.19,37.06,37.15,234100.0,29.3309,29.3625,29.2599,29.3309,234100.0
2012-10-16 14:00:00,37.15,37.31,37.05,37.13,333000.0,29.3309,29.4573,29.252,29.3151,333000.0
2012-10-16 14:30:00,37.13,37.18,37.09,37.14,135100.0,29.3151,29.3546,29.2836,29.323,135100.0
2012-10-16 15:00:00,37.14,37.23,37.11,37.21,246000.0,29.323,29.3941,29.2993,29.3783,246000.0
2012-10-16 15:30:00,37.21,37.27,37.19,37.2,623200.0,29.3783,29.4257,29.3625,29.3704,623200.0
2012-10-17 09:30:00,37.22,37.56,37.11,37.55,286100.0,29.3862,29.6546,29.2993,29.6467,286100.0
2012-10-17 10:00:00,37.54,37.58,37.51,37.57,507900.0,29.6388,29.6704,29.6152,29.6625,507900.0
2012-10-17 10:30:00,37.57,37.73,37.57,37.68,374400.0,29.6625,29.7889,29.6625,29.7494,374400.0
2012-10-17 11:00:00,37.68,37.71,37.57,37.7,198200.0,29.7494,29.7731,29.6625,29.7652,198200.0
2012-10-17 11:30:00,37.7,37.74,37.69,37.74,141100.0,29.7652,29.7967,29.7573,29.7967,141100.0
2012-10-17 12:00:00,37.74,37.75,37.71,37.75,165500.0,29.7967,29.8046,29.7731,29.8046,165500.0
2012-10-17 12:30:00,37.74,37.76,37.66,37.69,233100.0,29.7967,29.8125,29.7336,29.7573,233100.0
2012-10-17 13:00:00,37.7,37.71,37.64,37.64,119200.0,29.7652,29.7731,29.7178,29.7178,119200.0
2012-10-17 13:30:00,37.65,37.66,37.53,37.6,167500.0,29.7257,29.7336,29.6309,29.6862,167500.0
2012-10-17 14:00:00,37.6,37.62,37.57,37.59,149700.0,29.6862,29.702,29.6625,29.6783,149700.0
2012-10-17 14:30:00,37.6,37.61,37.51,37.52,151000.0,29.6862,29.6941,29.6152,29.6231,151000.0
2012-10-17 15:00:00,37.51,37.55,37.48,37.51,224600.0,29.6152,29.6467,29.5915,29.6152,224600.0
2012-10-17 15:30:00,37.51,37.52,37.38,37.4,416000.0,29.6152,29.6231,29.5125,29.5283,416000.0
2012-10-18 09:30:00,37.48,37.64,37.32,37.64,158900.0,29.5915,29.7178,29.4651,29.7178,158900.0
2012-10-18 10:00:00,37.66,37.68,37.45,37.5,153300.0,29.7336,29.7494,29.5678,29.6073,153300.0
2012-10-18 10:30:00,37.49,37.54,37.44,37.49,88500.0,29.5994,29.6388,29.5599,29.5994,88500.0
2012-10-18 11:00:00,37.5,37.58,37.48,37.54,123500.0,29.6073,29.6704,29.5915,29.6388,123500.0
2012-10-18 11:30:00,37.54,37.74,37.51,37.73,118300.0,29.6388,29.7967,29.6152,29.7889,118300.0
2012-10-18 12:00:00,37.74,37.79,37.62,37.64,136500.0,29.7967,29.8362,29.702,29.7178,136500.0
2012-10-18 12:30:00,37.64,37.73,37.58,37.72,108300.0,29.7178,29.7889,29.6704,29.781,108300.0
2012-10-18 13:00:00,37.72,37.73,37.55,37.59,116900.0,29.781,29.7889,29.6467,29.6783,116900.0
2012-10-18 13:30:00,37.6,37.61,37.51,37.52,80100.0,29.6862,29.6941,29.6152,29.6231,80100.0
2012-10-18 14:00:00,37.52,37.72,37.5,37.67,251500.0,29.6231,29.781,29.6073,29.7415,251500.0
2012-10-18 14:30:00,37.66,37.68,37.6,37.66,201000.0,29.7336,29.7494,29.6862,29.7336,201000.0
2012-10-18 15:00:00,37.67,37.8,37.65,37.79,232100.0,29.7415,29.8441,29.7257,29.8362,232100.0
2012-10-18 15:30:00,37.79,37.8,37.75,37.78,337300.0,29.8362,29.8441,29.8046,29.8283,337300.0
2012-10-19 09:30:00,37.83,37.96,37.72,37.8,740200.0,29.8678,29.9704,29.781,29.8441,740200.0
2012-10-19 10:00:00,37.8,37.84,37.58,37.59,271600.0,29.8441,29.8757,29.6704,29.6783,271600.0
2012-10-19 10:30:00,37.59,37.62,37.52,37.57,138000.0,29.6783,29.702,29.6231,29.6625,138000.0
2012-10-19 11:00:00,37.57,37.61,37.38,37.39,118500.0,29.6625,29.6941,29.5125,29.5204,118500.0
2012-10-19 11:30:00,37.4,37.46,37.34,37.36,175400.0,29.5283,29.5757,29.4809,29.4967,175400.0
2012-10-19 12:00:00,37.36,37.38,37.22,37.3,92600.0,29.4967,29.5125,29.3862,29.4494,92600.0
2012-10-19 12:30:00,37.32,37.41,37.32,37.35,71100.0,29.4651,29.5362,29.4651,29.4888,71100.0
2012-10-19 13:00:00,37.34,37.41,37.32,37.38,51100.0,29.4809,29.5362,29.4651,29.5125,51100.0
2012-10-19 13:30:00,37.38,37.38,37.26,37.29,84900.0,29.5125,29.5125,29.4178,29.4415,84900.0
2012-10-19 14:00:00,37.28,37.31,37.13,37.17,107800.0,29.4336,29.4573,29.3151,29.3467,107800.0
2012-10-19 14:30:00,37.16,37.32,37.16,37.3,95700.0,29.3388,29.4651,29.3388,29.4494,95700.0
2012-10-19 15:00:00,37.29,37.44,37.24,37.44,203500.0,29.4415,29.5599,29.402,29.5599,203500.0
2012-10-19 15:30:00,37.44,37.54,37.42,37.49,408300.0,29.5599,29.6388,29.5441,29.5994,408300.0
2012-10-22 09:30:00,37.52,37.54,37.2,37.36,269900.0,29.6231,29.6388,29.3704,29.4967,269900.0
2012-10-22 10:00:00,37.36,37.45,37.29,37.44,163000.0,29.4967,29.5678,29.4415,29.5599,163000.0
2012-10-22 10:30:00,37.44,37.44,37.24,37.32,98900.0,29.5599,29.5599,29.402,29.4651,98900.0
2012-10-22 11:00:00,37.32,37.42,37.22,37.25,124800.0,29.4651,29.5441,29.3862,29.4099,124800.0
2012-10-22 11:30:00,37.24,37.38,37.2,37.26,79100.0,29.402,29.5125,29.3704,29.4178,79100.0
2012-10-22 12:00:00,37.25,37.33,37.24,37.28,42500.0,29.4099,29.473,29.402,29.4336,42500.0
2012-10-22 12:30:00,37.3,37.32,37.22,37.22,62600.0,29.4494,29.4651,29.3862,29.3862,62600.0
2012-10-22 13:00:00,37.22,37.24,37.12,37.16,65600.0,29.3862,29.402,29.3072,29.3388,65600.0
2012-10-22 13:30:00,37.14,37.18,37.09,37.13,50600.0,29.323,29.3546,29.2836,29.3151,50600.0
2012-10-22 14:00:00,37.13,37.21,37.1,37.17,96700.0,29.3151,29.3783,29.2914,29.3467,96700.0
2012-10-22 14:30:00,37.17,37.21,37.1,37.12,81100.0,29.3467,29.3783,29.2914,29.3072,81100.0
2012-10-22 15:00:00,37.13,37.19,37.08,37.1,138000.0,29.3151,29.3625,29.2757,29.2914,138000.0
2012-10-22 15:30:00,37.09,37.21,37.07,37.15,409000.0,29.2836,29.3783,29.2678,29.3309,409000.0
2012-10-23 09:30:00,36.84,37.22,36.77,36.78,193500.0,29.0862,29.3862,29.0309,29.0388,193500.0
2012-10-23 10:00:00,36.79,36.82,36.6,36.63,148100.0,29.0467,29.0704,28.8967,28.9204,148100.0
2012-10-23 10:30:00,36.64,36.64,36.49,36.61,128400.0,28.9283,28.9283,28.8098,28.9046,128400.0
2012-10-23 11:00:00,36.61,36.73,36.59,36.69,98100.0,28.9046,28.9993,28.8888,28.9677,98100.0
2012-10-23 11:30:00,36.69,36.69,36.62,36.66,89800.0,28.9677,28.9677,28.9125,28.9441,89800.0
2012-10-23 12:00:00,36.67,36.73,36.65,36.71,96800.0,28.952,28.9993,28.9362,28.9835,96800.0
2012-10-23 12:30:00,36.7,36.78,36.7,36.75,115800.0,28.9756,29.0388,28.9756,29.0151,115800.0
2012-10-23 13:00:00,36.75,36.8,36.73,36.77,105900.0,29.0151,29.0546,28.9993,29.0309,105900.0
2012-10-23 13:30:00,36.77,36.78,36.73,36.77,120000.0,29.0309,29.0388,28.9993,29.0309,120000.0
2012-10-23 14:00:00,36.76,36.83,36.76,36.79,102300.0,29.023,29.0783,29.023,29.0467,102300.0
2012-10-23 14:30:00,36.8,36.87,36.77,36.82,190500.0,29.0546,29.1099,29.0309,29.0704,190500.0
2012-10-23 15:00:00,36.81,36.86,36.73,36.74,132500.0,29.0625,29.102,28.9993,29.0072,132500.0
2012-10-23 15:30:00,36.74,36.77,36.66,36.7,309200.0,29.0072,29.0309,28.9441,28.9756,309200.0
2012-10-24 09:30:00,36.79,36.85,36.59,36.67,159200.0,29.0467,29.0941,28.8888,28.952,159200.0
2012-10-24 10:00:00,36.66,36.73,36.57,36.61,82200.0,28.9441,28.9993,28.873,28.9046,82200.0
2012-10-24 10:30:00,36.61,36.7,36.59,36.63,106600.0,28.9046,28.9756,28.8888,28.9204,106600.0
2012-10-24 11:00:00,36.63,36.7,36.61,36.68,77100.0,28.9204,28.9756,28.9046,28.9598,77100.0
2012-10-24 11:30:00,36.68,36.73,36.64,36.73,66500.0,28.9598,28.9993,28.9283,28.9993,66500.0
2012-10-24 12:00:00,36.72,36.8,36.72,36.8,305300.0,28.9914,29.0546,28.9914,29.0546,305300.0
2012-10-24 12:30:00,36.8,36.91,36.8,36.91,64500.0,29.0546,29.1414,29.0546,29.1414,64500.0
2012-10-24 13:00:00,36.91,36.95,36.89,36.95,51700.0,29.1414,29.173,29.1256,29.173,51700.0
2012-10-24 13:30:00,36.95,36.96,36.93,36.95,81400.0,29.173,29.1809,29.1572,29.173,81400.0
2012-10-24 14:00:00,36.95,37.0,36.84,36.92,178000.0,29.173,29.2125,29.0862,29.1493,178000.0
2012-10-24 14:30:00,36.92,36.94,36.83,36.83,75600.0,29.1493,29.1651,29.0783,29.0783,75600.0
2012-10-24 15:00:00,36.82,36.84,36.76,36.81,145600.0,29.0704,29.0862,29.023,29.0625,145600.0
2012-10-24 15:30:00,36.82,36.83,36.75,36.79,374900.0,29.0704,29.0783,29.0151,29.0467,374900.0
2012-10-25 09:30:00,36.99,37.18,36.84,37.05,290900.0,29.2046,29.3546,29.0862,29.252,290900.0
2012-10-25 10:00:00,37.01,37.07,36.81,36.83,235400.0,29.2204,29.2678,29.0625,29.0783,235400.0
2012-10-25 10:30:00,36.82,36.86,36.71,36.85,138800.0,29.0704,29.102,28.9835,29.0941,138800.0
2012-10-25 11:00:00,36.85,36.98,36.84,36.95,105600.0,29.0941,29.1967,29.0862,29.173,105600.0
2012-10-25 11:30:00,36.96,36.97,36.81,36.89,100600.0,29.1809,29.1888,29.0625,29.1256,100600.0
2012-10-25 12:00:00,36.87,36.92,36.82,36.91,74100.0,29.1099,29.1493,29.0704,29.1414,74100.0
2012-10-25 12:30:00,36.92,37.05,36.92,37.05,114100.0,29.1493,29.252,29.1493,29.252,114100.0
2012-10-25 13:00:00,37.05,37.08,37.02,37.08,76100.0,29.252,29.2757,29.2283,29.2757,76100.0
2012-10-25 13:30:00,37.06,37.16,37.03,37.11,171100.0,29.2599,29.3388,29.2362,29.2993,171100.0
2012-10-25 14:00:00,37.11,37.13,37.05,37.07,98100.0,29.2993,29.3151,29.252,29.2678,98100.0
2012-10-25 14:30:00,37.08,37.12,36.99,37.0,77400.0,29.2757,29.3072,29.2046,29.2125,77400.0
2012-10-25 15:00:00,36.99,37.03,36.92,36.95,78500.0,29.2046,29.2362,29.1493,29.173,78500.0
2012-10-25 15:30:00,36.96,37.11,36.92,37.06,282600.0,29.1809,29.2993,29.1493,29.2599,282600.0
2012-10-26 09:30:00,36.89,36.94,36.71,36.71,198500.0,29.1256,29.1651,28.9835,28.9835,198500.0
2012-10-26 10:00:00,36.72,36.84,36.68,36.68,296600.0,28.9914,29.0862,28.9598,28.9598,296600.0
2012-10-26 10:30:00,36.67,36.71,36.59,36.62,73100.0,28.952,28.9835,28.8888,28.9125,73100.0
2012-10-26 11:00:00,36.62,36.74,36.59,36.73,85000.0,28.9125,29.0072,28.8888,28.9993,85000.0
2012-10-26 11:30:00,36.73,36.8,36.72,36.74,64400.0,28.9993,29.0546,28.9914,29.0072,64400.0
2012-10-26 12:00:00,36.74,36.79,36.61,36.79,83700.0,29.0072,29.0467,28.9046,29.0467,83700.0
2012-10-26 12:30:00,36.79,36.8,36.68,36.8,121700.0,29.0467,29.0546,28.9598,29.0546,121700.0
2012-10-26 13:00:00,36.79,36.81,36.71,36.81,69800.0,29.0467,29.0625,28.9835,29.0625,69800.0
2012-10-26 13:30:00,36.8,36.91,36.79,36.87,96800.0,29.0546,29.1414,29.0467,29.1099,96800.0
2012-10-26 14:00:00,36.87,36.91,36.82,36.9,111200.0,29.1099,29.1414,29.0704,29.1335,111200.0
2012-10-26 14:30:00,36.89,36.95,36.89,36.91,114500.0,29.1256,29.173,29.1256,29.1414,114500.0
2012-10-26 15:00:00,36.91,36.92,36.87,36.91,147000.0,29.1414,29.1493,29.1099,29.1414,147000.0
2012-10-26 15:30:00,36.92,36.96,36.81,36.86,386100.0,29.1493,29.1809,29.0625,29.102,386100.0
2012-10-31 09:30:00,36.92,37.0,36.65,36.91,221600.0,29.1493,29.2125,28.9362,29.1414,221600.0
2012-10-31 10:00:00,36.91,36.98,36.83,36.91,177900.0,29.1414,29.1967,29.0783,29.1414,177900.0
2012-10-31 10:30:00,36.92,36.94,36.83,36.89,116700.0,29.1493,29.1651,29.0783,29.1256,116700.0
2012-10-31 11:00:00,36.9,36.9,36.81,36.83,101200.0,29.1335,29.1335,29.0625,29.0783,101200.0
2012-10-31 11:30:00,36.84,36.9,36.8,36.86,83200.0,29.0862,29.1335,29.0546,29.102,83200.0
2012-10-31 12:00:00,36.85,36.86,36.72,36.74,94500.0,29.0941,29.102,28.9914,29.0072,94500.0
2012-10-31 12:30:00,36.74,36.82,36.74,36.77,98400.0,29.0072,29.0704,29.0072,29.0309,98400.0
2012-10-31 13:00:00,36.77,36.77,36.66,36.72,52000.0,29.0309,29.0309,28.9441,28.9914,52000.0
2012-10-31 13:30:00,36.73,36.77,36.71,36.76,44300.0,28.9993,29.0309,28.9835,29.023,44300.0
2012-10-31 14:00:00,36.76,36.83,36.73,36.79,72100.0,29.023,29.0783,28.9993,29.0467,72100.0
2012-10-31 14:30:00,36.79,36.81,36.69,36.7,79800.0,29.0467,29.0625,28.9677,28.9756,79800.0
2012-10-31 15:00:00,36.69,36.82,36.65,36.79,124000.0,28.9677,29.0704,28.9362,29.0467,124000.0
2012-10-31 15:30:00,36.8,36.83,36.73,36.79,293800.0,29.0546,29.0783,28.9993,29.0467,293800.0
2012-11-01 09:30:00,37.0,37.0,36.82,36.82,291900.0,29.2125,29.2125,29.0704,29.0704,291900.0
2012-11-01 10:00:00,36.82,37.0,36.82,36.98,276800.0,29.0704,29.2125,29.0704,29.1967,276800.0
2012-11-01 10:30:00,36.98,37.0,36.95,36.99,356700.0,29.1967,29.2125,29.173,29.2046,356700.0
2012-11-01 11:00:00,36.99,37.0,36.91,36.98,129700.0,29.2046,29.2125,29.1414,29.1967,129700.0
2012-11-01 11:30:00,36.98,37.03,36.97,36.98,210100.0,29.1967,29.2362,29.1888,29.1967,210100.0
2012-11-01 12:00:00,36.99,37.0,36.94,36.95,112400.0,29.2046,29.2125,29.1651,29.173,112400.0
2012-11-01 12:30:00,36.96,36.97,36.89,36.92,102300.0,29.1809,29.1888,29.1256,29.1493,102300.0
2012-11-01 13:00:00,36.91,36.95,36.87,36.94,86700.0,29.1414,29.173,29.1099,29.1651,86700.0
2012-11-01 13:30:00,36.95,37.02,36.94,36.99,60700.0,29.173,29.2283,29.1651,29.2046,60700.0
2012-11-01 14:00:00,37.0,37.02,36.96,36.99,74000.0,29.2125,29.2283,29.1809,29.2046,74000.0
2012-11-01 14:30:00,37.0,37.01,36.97,37.0,90500.0,29.2125,29.2204,29.1888,29.2125,90500.0
2012-11-01 15:00:00,37.0,37.14,36.99,37.09,184700.0,29.2125,29.323,29.2046,29.2836,184700.0
2012-11-01 15:30:00,37.09,37.17,37.06,37.17,370800.0,29.2836,29.3467,29.2599,29.3467,370800.0
2012-11-02 09:30:00,37.21,37.25,36.84,36.86,225700.0,29.3783,29.4099,29.0862,29.102,225700.0
2012-11-02 10:00:00,36.85,36.9,36.64,36.71,181800.0,29.0941,29.1335,28.9283,28.9835,181800.0
2012-11-02 10:30:00,36.7,36.76,36.64,36.67,190200.0,28.9756,29.023,28.9283,28.952,190200.0
2012-11-02 11:00:00,36.68,36.72,36.62,36.65,164100.0,28.9598,28.9914,28.9125,28.9362,164100.0
2012-11-02 11:30:00,36.66,36.7,36.62,36.67,105200.0,28.9441,28.9756,28.9125,28.952,105200.0
2012-11-02 12:00:00,36.66,36.75,36.63,36.71,69500.0,28.9441,29.0151,28.9204,28.9835,69500.0
2012-11-02 12:30:00,36.71,36.75,36.66,36.67,91800.0,28.9835,29.0151,28.9441,28.952,91800.0
2012-11-02 13:00:00,36.67,36.72,36.62,36.62,61200.0,28.952,28.9914,28.9125,28.9125,61200.0
2012-11-02 13:30:00,36.62,36.76,36.62,36.72,80500.0,28.9125,29.023,28.9125,28.9914,80500.0
2012-11-02 14:00:00,36.71,36.71,36.65,36.66,85800.0,28.9835,28.9835,28.9362,28.9441,85800.0
2012-11-02 14:30:00,36.65,36.68,36.57,36.62,143600.0,28.9362,28.9598,28.873,28.9125,143600.0
2012-11-02 15:00:00,36.63,36.66,36.6,36.62,157200.0,28.9204,28.9441,28.8967,28.9125,157200.0
2012-11-02 15:30:00,36.61,36.62,36.44,36.45,423400.0,28.9046,28.9125,28.7704,28.7783,423400.0
2012-11-05 09:30:00,36.29,36.44,36.13,36.13,229900.0,28.6519,28.7704,28.5256,28.5256,229900.0
2012-11-05 10:00:00,36.13,36.18,36.08,36.12,190900.0,28.5256,28.5651,28.4861,28.5177,190900.0
2012-11-05 10:30:00,36.12,36.26,36.11,36.24,131000.0,28.5177,28.6282,28.5098,28.6125,131000.0
2012-11-05 11:00:00,36.24,36.27,36.2,36.23,75000.0,28.6125,28.6361,28.5809,28.6046,75000.0
2012-11-05 11:30:00,36.23,36.29,36.22,36.27,68400.0,28.6046,28.6519,28.5967,28.6361,68400.0
2012-11-05 12:00:00,36.26,36.34,36.25,36.27,62300.0,28.6282,28.6914,28.6204,28.6361,62300.0
2012-11-05 12:30:00,36.27,36.3,36.21,36.29,61800.0,28.6361,28.6598,28.5888,28.6519,61800.0
2012-11-05 13:00:00,36.29,36.32,36.25,36.31,78600.0,28.6519,28.6756,28.6204,28.6677,78600.0
2012-11-05 13:30:00,36.31,36.34,36.29,36.3,49000.0,28.6677,28.6914,28.6519,28.6598,49000.0
2012-11-05 14:00:00,36.31,36.39,36.3,36.34,80700.0,28.6677,28.7309,28.6598,28.6914,80700.0
2012-11-05 14:30:00,36.35,36.46,36.33,36.45,109500.0,28.6993,28.7862,28.6835,28.7783,109500.0
2012-11-05 15:00:00,36.46,36.48,36.44,36.47,86800.0,28.7862,28.8019,28.7704,28.794,86800.0
2012-11-05 15:30:00,36.48,36.55,36.44,36.47,252400.0,28.8019,28.8572,28.7704,28.794,252400.0
2012-11-06 09:30:00,36.62,36.86,36.55,36.68,199500.0,28.9125,29.102,28.8572,28.9598,199500.0
2012-11-06 10:00:00,36.67,36.71,36.5,36.52,115700.0,28.952,28.9835,28.8177,28.8335,115700.0
2012-11-06 10:30:00,36.51,36.6,36.48,36.56,83200.0,28.8256,28.8967,28.8019,28.8651,83200.0
2012-11-06 11:00:00,36.56,36.69,36.56,36.64,76100.0,28.8651,28.9677,28.8651,28.9283,76100.0
2012-11-06 11:30:00,36.65,36.85,36.65,36.84,116700.0,28.9362,29.0941,28.9362,29.0862,116700.0
2012-11-06 12:00:00,36.83,36.98,36.82,36.94,110100.0,29.0783,29.1967,29.0704,29.1651,110100.0
2012-11-06 12:30:00,36.93,36.98,36.9,36.91,73000.0,29.1572,29.1967,29.1335,29.1414,73000.0
2012-11-06 13:00:00,36.9,36.96,36.87,36.95,41700.0,29.1335,29.1809,29.1099,29.173,41700.0
2012-11-06 13:30:00,36.94,37.0,36.93,36.94,42400.0,29.1651,29.2125,29.1572,29.1651,42400.0
2012-11-06 14:00:00,36.94,36.95,36.91,36.94,35700.0,29.1651,29.173,29.1414,29.1651,35700.0
2012-11-06 14:30:00,36.93,36.97,36.88,36.91,57100.0,29.1572,29.1888,29.1178,29.1414,57100.0
2012-11-06 15:00:00,36.91,36.91,36.83,36.86,75900.0,29.1414,29.1414,29.0783,29.102,75900.0
2012-11-06 15:30:00,36.85,36.86,36.78,36.81,229200.0,29.0941,29.102,29.0388,29.0625,229200.0
2012-11-07 09:30:00,36.47,36.6,36.3,36.46,135500.0,28.794,28.8967,28.6598,28.7862,135500.0
2012-11-07 10:00:00,36.46,36.47,36.32,36.41,87700.0,28.7862,28.794,28.6756,28.7467,87700.0
2012-11-07 10:30:00,36.4,36.44,36.2,36.2,79700.0,28.7388,28.7704,28.5809,28.5809,79700.0
2012-11-07 11:00:00,36.19,36.29,36.11,36.13,90700.0,28.573,28.6519,28.5098,28.5256,90700.0
2012-11-07 11:30:00,36.13,36.31,36.09,36.29,106300.0,28.5256,28.6677,28.494,28.6519,106300.0
2012-11-07 12:00:00,36.3,36.34,36.28,36.29,60000.0,28.6598,28.6914,28.644,28.6519,60000.0
2012-11-07 12:30:00,36.3,36.39,36.27,36.38,70600.0,28.6598,28.7309,28.6361,28.723,70600.0
2012-11-07 13:00:00,36.37,36.49,36.36,36.43,74800.0,28.7151,28.8098,28.7072,28.7625,74800.0
2012-11-07 13:30:00,36.42,36.52,36.41,36.47,114500.0,28.7546,28.8335,28.7467,28.794,114500.0
2012-11-07 14:00:00,36.48,36.57,36.48,36.52,84000.0,28.8019,28.873,28.8019,28.8335,84000.0
2012-11-07 14:30:00,36.52,36.55,36.44,36.54,97400.0,28.8335,28.8572,28.7704,28.8493,97400.0
2012-11-07 15:00:00,36.54,36.55,36.41,36.5,215700.0,28.8493,28.8572,28.7467,28.8177,215700.0
2012-11-07 15:30:00,36.5,36.52,36.25,36.26,436700.0,28.8177,28.8335,28.6204,28.6282,436700.0
2012-11-08 09:30:00,35.85,36.11,35.85,36.02,226600.0,28.3045,28.5098,28.3045,28.4388,226600.0
2012-11-08 10:00:00,36.02,36.2,36.0,36.13,155700.0,28.4388,28.5809,28.423,28.5256,155700.0
2012-11-08 10:30:00,36.14,36.23,36.08,36.22,204900.0,28.5335,28.6046,28.4861,28.5967,204900.0
2012-11-08 11:00:00,36.22,36.26,36.18,36.25,107200.0,28.5967,28.6282,28.5651,28.6204,107200.0
2012-11-08 11:30:00,36.25,36.25,36.08,36.14,68000.0,28.6204,28.6204,28.4861,28.5335,68000.0
2012-11-08 12:00:00,36.14,36.14,36.02,36.06,101500.0,28.5335,28.5335,28.4388,28.4703,101500.0
2012-11-08 12:30:00,36.06,36.08,36.0,36.07,64300.0,28.4703,28.4861,28.423,28.4782,64300.0
2012-11-08 13:00:00,36.07,36.08,35.89,35.91,70500.0,28.4782,28.4861,28.3361,28.3519,70500.0
2012-11-08 13:30:00,35.91,36.03,35.88,36.01,64000.0,28.3519,28.4467,28.3282,28.4309,64000.0
2012-11-08 14:00:00,36.01,36.12,35.97,36.03,109200.0,28.4309,28.5177,28.3993,28.4467,109200.0
2012-11-08 14:30:00,36.02,36.07,35.97,36.02,75000.0,28.4388,28.4782,28.3993,28.4388,75000.0
2012-11-08 15:00:00,36.01,36.08,35.99,36.02,123200.0,28.4309,28.4861,28.4151,28.4388,123200.0
2012-11-08 15:30:00,36.02,36.02,35.89,35.91,283700.0,28.4388,28.4388,28.3361,28.3519,283700.0
2012-11-09 09:30:00,35.74,35.96,35.67,35.92,155800.0,28.2177,28.3914,28.1624,28.3598,155800.0
2012-11-09 10:00:00,35.91,36.06,35.9,35.91,102600.0,28.3519,28.4703,28.344,28.3519,102600.0
2012-11-09 10:30:00,35.9,35.91,35.79,35.81,106700.0,28.344,28.3519,28.2572,28.273,106700.0
2012-11-09 11:00:00,35.81,35.87,35.79,35.82,104900.0,28.273,28.3203,28.2572,28.2809,104900.0
2012-11-09 11:30:00,35.82,35.94,35.78,35.92,82400.0,28.2809,28.3756,28.2493,28.3598,82400.0
2012-11-09 12:00:00,35.92,36.05,35.9,36.03,107600.0,28.3598,28.4624,28.344,28.4467,107600.0
2012-11-09 12:30:00,36.03,36.14,36.02,36.07,88100.0,28.4467,28.5335,28.4388,28.4782,88100.0
2012-11-09 13:00:00,36.06,36.11,35.94,35.95,176600.0,28.4703,28.5098,28.3756,28.3835,176600.0
2012-11-09 13:30:00,35.95,36.0,35.88,35.98,66800.0,28.3835,28.423,28.3282,28.4072,66800.0
2012-11-09 14:00:00,35.98,36.03,35.94,36.03,47500.0,28.4072,28.4467,28.3756,28.4467,47500.0
2012-11-09 14:30:00,36.03,36.11,36.02,36.06,80100.0,28.4467,28.5098,28.4388,28.4703,80100.0
2012-11-09 15:00:00,36.06,36.1,35.99,36.1,88800.0,28.4703,28.5019,28.4151,28.5019,88800.0
2012-11-09 15:30:00,36.1,36.11,35.95,35.98,332300.0,28.5019,28.5098,28.3835,28.4072,332300.0
2012-11-12 09:30:00,35.95,36.68,35.85,35.87,144000.0,28.3835,28.9598,28.3045,28.3203,144000.0
2012-11-12 10:00:00,35.86,35.86,35.75,35.78,55100.0,28.3124,28.3124,28.2256,28.2493,55100.0
2012-11-12 10:30:00,35.78,35.85,35.68,35.7,80100.0,28.2493,28.3045,28.1703,28.1861,80100.0
2012-11-12 11:00:00,35.7,35.82,35.69,35.82,43600.0,28.1861,28.2809,28.1782,28.2809,43600.0
2012-11-12 11:30:00,35.81,35.87,35.81,35.84,42700.0,28.273,28.3203,28.273,28.2966,42700.0
2012-11-12 12:00:00,35.85,35.91,35.84,35.91,35900.0,28.3045,28.3519,28.2966,28.3519,35900.0
2012-11-12 12:30:00,35.91,35.94,35.88,35.91,45400.0,28.3519,28.3756,28.3282,28.3519,45400.0
2012-11-12 13:00:00,35.92,36.02,35.92,35.96,55400.0,28.3598,28.4388,28.3598,28.3914,55400.0
2012-11-12 13:30:00,35.97,35.97,35.91,35.93,38800.0,28.3993,28.3993,28.3519,28.3677,38800.0
2012-11-12 14:00:00,35.93,35.93,35.85,35.85,45400.0,28.3677,28.3677,28.3045,28.3045,45400.0
2012-11-12 14:30:00,35.85,35.88,35.85,35.86,66200.0,28.3045,28.3282,28.3045,28.3124,66200.0
2012-11-12 15:00:00,35.87,35.89,35.85,35.87,89400.0,28.3203,28.3361,28.3045,28.3203,89400.0
2012-11-12 15:30:00,35.87,35.87,35.78,35.79,166300.0,28.3203,28.3203,28.2493,28.2572,166300.0
2012-11-13 09:30:00,35.58,35.72,35.5,35.67,167500.0,28.0914,28.2019,28.0282,28.1624,167500.0
2012-11-13 10:00:00,35.68,35.93,35.64,35.74,324000.0,28.1703,28.3677,28.1387,28.2177,324000.0
2012-11-13 10:30:00,35.73,35.88,35.68,35.88,125800.0,28.2098,28.3282,28.1703,28.3282,125800.0
2012-11-13 11:00:00,35.89,36.0,35.87,35.87,172500.0,28.3361,28.423,28.3203,28.3203,172500.0
2012-11-13 11:30:00,35.87,35.96,35.85,35.93,186500.0,28.3203,28.3914,28.3045,28.3677,186500.0
2012-11-13 12:00:00,35.93,35.93,35.71,35.71,54800.0,28.3677,28.3677,28.194,28.194,54800.0
2012-11-13 12:30:00,35.71,35.72,35.63,35.69,66600.0,28.194,28.2019,28.1308,28.1782,66600.0
2012-11-13 13:00:00,35.7,35.79,35.66,35.74,44100.0,28.1861,28.2572,28.1545,28.2177,44100.0
2012-11-13 13:30:00,35.73,35.78,35.71,35.78,54500.0,28.2098,28.2493,28.194,28.2493,54500.0
2012-11-13 14:00:00,35.79,35.8,35.72,35.79,73200.0,28.2572,28.2651,28.2019,28.2572,73200.0
2012-11-13 14:30:00,35.78,35.79,35.65,35.67,88100.0,28.2493,28.2572,28.1466,28.1624,88100.0
2012-11-13 15:00:00,35.67,35.67,35.56,35.6,116200.0,28.1624,28.1624,28.0756,28.1072,116200.0
2012-11-13 15:30:00,35.6,35.63,35.5,35.5,286400.0,28.1072,28.1308,28.0282,28.0282,286400.0
2012-11-14 09:30:00,35.65,35.65,35.36,35.47,140300.0,28.1466,28.1466,27.9177,28.0045,140300.0
2012-11-14 10:00:00,35.46,35.61,35.31,35.31,118000.0,27.9966,28.1151,27.8782,27.8782,118000.0
2012-11-14 10:30:00,35.31,35.34,35.22,35.31,107200.0,27.8782,27.9019,27.8071,27.8782,107200.0
2012-11-14 11:00:00,35.3,35.35,35.25,35.32,102100.0,27.8703,27.9098,27.8308,27.8861,102100.0
2012-11-14 11:30:00,35.31,35.33,35.25,35.28,78600.0,27.8782,27.894,27.8308,27.8545,78600.0
2012-11-14 12:00:00,35.29,35.29,35.19,35.25,68800.0,27.8624,27.8624,27.7835,27.8308,68800.0
2012-11-14 12:30:00,35.25,35.27,35.16,35.21,92500.0,27.8308,27.8466,27.7598,27.7992,92500.0
2012-11-14 13:00:00,35.2,35.33,35.2,35.3,65400.0,27.7913,27.894,27.7913,27.8703,65400.0
2012-11-14 13:30:00,35.29,35.33,35.25,35.33,82500.0,27.8624,27.894,27.8308,27.894,82500.0
2012-11-14 14:00:00,35.33,35.39,35.24,35.31,132900.0,27.894,27.9414,27.8229,27.8782,132900.0
2012-11-14 14:30:00,35.3,35.36,35.27,35.29,127500.0,27.8703,27.9177,27.8466,27.8624,127500.0
2012-11-14 15:00:00,35.29,35.29,35.11,35.13,207000.0,27.8624,27.8624,27.7203,27.7361,207000.0
2012-11-14 15:30:00,35.14,35.14,35.01,35.1,465100.0,27.744,27.744,27.6413,27.7124,465100.0
2012-11-15 09:30:00,35.04,35.15,34.85,35.05,178000.0,27.665,27.7519,27.515,27.6729,178000.0
2012-11-15 10:00:00,35.03,35.27,34.95,35.19,149000.0,27.6571,27.8466,27.594,27.7835,149000.0
2012-11-15 10:30:00,35.19,35.34,35.17,35.25,165400.0,27.7835,27.9019,27.7677,27.8308,165400.0
2012-11-15 11:00:00,35.25,35.31,35.22,35.26,107700.0,27.8308,27.8782,27.8071,27.8387,107700.0
2012-11-15 11:30:00,35.25,35.31,35.21,35.27,87900.0,27.8308,27.8782,27.7992,27.8466,87900.0
2012-11-15 12:00:00,35.26,35.3,35.17,35.19,70700.0,27.8387,27.8703,27.7677,27.7835,70700.0
2012-11-15 12:30:00,35.19,35.23,35.02,35.04,186200.0,27.7835,27.815,27.6492,27.665,186200.0
2012-11-15 13:00:00,35.05,35.11,35.01,35.11,54400.0,27.6729,27.7203,27.6413,27.7203,54400.0
2012-11-15 13:30:00,35.12,35.23,35.11,35.17,71900.0,27.7282,27.815,27.7203,27.7677,71900.0
2012-11-15 14:00:00,35.16,35.19,35.12,35.16,96900.0,27.7598,27.7835,27.7282,27.7598,96900.0
2012-11-15 14:30:00,35.15,35.2,35.11,35.16,74500.0,27.7519,27.7913,27.7203,27.7598,74500.0
2012-11-15 15:00:00,35.16,35.16,35.01,35.02,100300.0,27.7598,27.7598,27.6413,27.6492,100300.0
2012-11-15 15:30:00,35.02,35.19,34.98,35.13,275800.0,27.6492,27.7835,27.6177,27.7361,275800.0
2012-11-16 09:30:00,35.07,35.32,35.06,35.13,438800.0,27.6887,27.8861,27.6808,27.7361,438800.0
2012-11-16 10:00:00,35.12,35.13,34.95,35.1,197300.0,27.7282,27.7361,27.594,27.7124,197300.0
2012-11-16 10:30:00,35.1,35.11,34.98,34.99,105200.0,27.7124,27.7203,27.6177,27.6255,105200.0
2012-11-16 11:00:00,34.99,35.04,34.86,34.88,83000.0,27.6255,27.665,27.5229,27.5387,83000.0
2012-11-16 11:30:00,34.89,35.06,34.85,35.04,221500.0,27.5466,27.6808,27.515,27.665,221500.0
2012-11-16 12:00:00,35.04,35.1,35.0,35.04,153700.0,27.665,27.7124,27.6334,27.665,153700.0
2012-11-16 12:30:00,35.04,35.22,35.03,35.18,80700.0,27.665,27.8071,27.6571,27.7756,80700.0
2012-11-16 13:00:00,35.19,35.21,35.14,35.21,45100.0,27.7835,27.7992,27.744,27.7992,45100.0
2012-11-16 13:30:00,35.21,35.3,35.19,35.28,76200.0,27.7992,27.8703,27.7835,27.8545,76200.0
2012-11-16 14:00:00,35.28,35.31,35.18,35.19,65800.0,27.8545,27.8782,27.7756,27.7835,65800.0
2012-11-16 14:30:00,35.18,35.27,35.11,35.25,77700.0,27.7756,27.8466,27.7203,27.8308,77700.0
2012-11-16 15:00:00,35.24,35.29,35.2,35.28,114600.0,27.8229,27.8624,27.7913,27.8545,114600.0
2012-11-16 15:30:00,35.28,35.35,35.23,35.3,301400.0,27.8545,27.9098,27.815,27.8703,301400.0
2012-11-19 09:30:00,35.77,35.79,35.32,35.65,291500.0,28.2414,28.2572,27.8861,28.1466,291500.0
2012-11-19 10:00:00,35.66,35.87,35.61,35.78,187800.0,28.1545,28.3203,28.1151,28.2493,187800.0
2012-11-19 10:30:00,35.79,35.82,35.7,35.71,106400.0,28.2572,28.2809,28.1861,28.194,106400.0
2012-11-19 11:00:00,35.71,35.84,35.71,35.84,95600.0,28.194,28.2966,28.194,28.2966,95600.0
2012-11-19 11:30:00,35.85,35.87,35.8,35.85,64900.0,28.3045,28.3203,28.2651,28.3045,64900.0
2012-11-19 12:00:00,35.85,35.87,35.78,35.78,52200.0,28.3045,28.3203,28.2493,28.2493,52200.0
2012-11-19 12:30:00,35.78,35.8,35.73,35.73,71200.0,28.2493,28.2651,28.2098,28.2098,71200.0
2012-11-19 13:00:00,35.73,35.76,35.72,35.74,66200.0,28.2098,28.2335,28.2019,28.2177,66200.0
2012-11-19 13:30:00,35.75,35.77,35.71,35.73,62800.0,28.2256,28.2414,28.194,28.2098,62800.0
2012-11-19 14:00:00,35.74,35.78,35.73,35.78,58000.0,28.2177,28.2493,28.2098,28.2493,58000.0
2012-11-19 14:30:00,35.78,35.89,35.76,35.86,75900.0,28.2493,28.3361,28.2335,28.3124,75900.0
2012-11-19 15:00:00,35.86,35.89,35.81,35.81,96000.0,28.3124,28.3361,28.273,28.273,96000.0
2012-11-19 15:30:00,35.82,35.84,35.67,35.83,431900.0,28.2809,28.2966,28.1624,28.2888,431900.0
2012-11-20 09:30:00,35.83,35.95,35.66,35.93,158700.0,28.2888,28.3835,28.1545,28.3677,158700.0
2012-11-20 10:00:00,35.93,36.14,35.9,36.13,166100.0,28.3677,28.5335,28.344,28.5256,166100.0
2012-11-20 10:30:00,36.12,36.2,36.12,36.12,128100.0,28.5177,28.5809,28.5177,28.5177,128100.0
2012-11-20 11:00:00,36.12,36.21,36.09,36.18,107000.0,28.5177,28.5888,28.494,28.5651,107000.0
2012-11-20 11:30:00,36.18,36.28,36.18,36.26,74000.0,28.5651,28.644,28.5651,28.6282,74000.0
2012-11-20 12:00:00,36.27,36.3,36.2,36.26,54800.0,28.6361,28.6598,28.5809,28.6282,54800.0
2012-11-20 12:30:00,36.26,36.27,36.19,36.22,41600.0,28.6282,28.6361,28.573,28.5967,41600.0
2012-11-20 13:00:00,36.23,36.23,35.95,35.95,78900.0,28.6046,28.6046,28.3835,28.3835,78900.0
2012-11-20 13:30:00,35.95,36.13,35.93,36.13,51600.0,28.3835,28.5256,28.3677,28.5256,51600.0
2012-11-20 14:00:00,36.12,36.16,36.08,36.15,42700.0,28.5177,28.5493,28.4861,28.5414,42700.0
2012-11-20 14:30:00,36.15,36.16,36.06,36.13,46300.0,28.5414,28.5493,28.4703,28.5256,46300.0
2012-11-20 15:00:00,36.14,36.19,36.1,36.12,132100.0,28.5335,28.573,28.5019,28.5177,132100.0
2012-11-20 15:30:00,36.12,36.21,36.07,36.21,206300.0,28.5177,28.5888,28.4782,28.5888,206300.0
2012-11-21 09:30:00,36.33,36.33,36.03,36.28,114500.0,28.6835,28.6835,28.4467,28.644,114500.0
2012-11-21 10:00:00,36.27,36.27,36.05,36.1,178200.0,28.6361,28.6361,28.4624,28.5019,178200.0
2012-11-21 10:30:00,36.09,36.14,36.05,36.12,52000.0,28.494,28.5335,28.4624,28.5177,52000.0
2012-11-21 11:00:00,36.13,36.2,36.09,36.18,97000.0,28.5256,28.5809,28.494,28.5651,97000.0
2012-11-21 11:30:00,36.19,36.2,36.14,36.19,26000.0,28.573,28.5809,28.5335,28.573,26000.0
2012-11-21 12:00:00,36.19,36.24,36.16,36.23,70100.0,28.573,28.6125,28.5493,28.6046,70100.0
2012-11-21 12:30:00,36.23,36.28,36.21,36.21,34300.0,28.6046,28.644,28.5888,28.5888,34300.0
2012-11-21 13:00:00,36.22,36.3,36.21,36.29,40400.0,28.5967,28.6598,28.5888,28.6519,40400.0
2012-11-21 13:30:00,36.3,36.33,36.29,36.33,27700.0,28.6598,28.6835,28.6519,28.6835,27700.0
2012-11-21 14:00:00,36.33,36.38,36.24,36.26,38600.0,28.6835,28.723,28.6125,28.6282,38600.0
2012-11-21 14:30:00,36.26,36.3,36.24,36.24,30700.0,28.6282,28.6598,28.6125,28.6125,30700.0
2012-11-21 15:00:00,36.24,36.32,36.23,36.24,58200.0,28.6125,28.6756,28.6046,28.6125,58200.0
2012-11-21 15:30:00,36.25,36.29,36.22,36.27,130400.0,28.6204,28.6519,28.5967,28.6361,130400.0
2012-11-23 09:30:00,36.46,36.7,36.39,36.69,123500.0,28.7862,28.9756,28.7309,28.9677,123500.0
2012-11-23 10:00:00,36.69,36.96,36.69,36.9,117900.0,28.9677,29.1809,28.9677,29.1335,117900.0
2012-11-23 10:30:00,36.9,36.91,36.75,36.77,78500.0,29.1335,29.1414,29.0151,29.0309,78500.0
2012-11-23 11:00:00,36.77,36.77,36.66,36.66,56900.0,29.0309,29.0309,28.9441,28.9441,56900.0
2012-11-23 11:30:00,36.67,36.73,36.64,36.64,54600.0,28.952,28.9993,28.9283,28.9283,54600.0
2012-11-23 12:00:00,36.65,36.74,36.64,36.72,102300.0,28.9362,29.0072,28.9283,28.9914,102300.0
2012-11-23 12:30:00,36.72,36.88,36.7,36.86,144100.0,28.9914,29.1178,28.9756,29.102,144100.0
2012-11-26 09:30:00,36.7,36.72,36.53,36.65,175800.0,29.2203,29.2362,29.0849,29.1804,175800.0
2012-11-26 10:00:00,36.66,36.66,36.52,36.64,134300.0,29.1884,29.1884,29.0769,29.1725,134300.0
2012-11-26 10:30:00,36.64,36.75,36.63,36.63,197100.0,29.1725,29.2601,29.1645,29.1645,197100.0
2012-11-26 11:00:00,36.63,36.66,36.56,36.61,156700.0,29.1645,29.1884,29.1088,29.1486,156700.0
2012-11-26 11:30:00,36.61,36.69,36.6,36.65,66200.0,29.1486,29.2123,29.1406,29.1804,66200.0
2012-11-26 12:00:00,36.65,36.67,36.58,36.6,55800.0,29.1804,29.1964,29.1247,29.1406,55800.0
2012-11-26 12:30:00,36.59,36.61,36.48,36.53,84500.0,29.1327,29.1486,29.0451,29.0849,84500.0
2012-11-26 13:00:00,36.53,36.59,36.5,36.58,55100.0,29.0849,29.1327,29.061,29.1247,55100.0
2012-11-26 13:30:00,36.59,36.62,36.49,36.54,57400.0,29.1327,29.1566,29.0531,29.0929,57400.0
2012-11-26 14:00:00,36.53,36.63,36.5,36.56,61700.0,29.0849,29.1645,29.061,29.1088,61700.0
2012-11-26 14:30:00,36.57,36.63,36.57,36.59,61200.0,29.1168,29.1645,29.1168,29.1327,61200.0
2012-11-26 15:00:00,36.59,36.66,36.57,36.64,80500.0,29.1327,29.1884,29.1168,29.1725,80500.0
2012-11-26 15:30:00,36.63,36.72,36.6,36.72,245000.0,29.1645,29.2362,29.1406,29.2362,245000.0
2012-11-27 09:30:00,36.6,36.86,36.52,36.81,158500.0,29.1406,29.3476,29.0769,29.3078,158500.0
2012-11-27 10:00:00,36.8,36.85,36.63,36.65,144200.0,29.2999,29.3397,29.1645,29.1804,144200.0
2012-11-27 10:30:00,36.65,36.69,36.61,36.61,84100.0,29.1804,29.2123,29.1486,29.1486,84100.0
2012-11-27 11:00:00,36.61,36.72,36.61,36.68,84000.0,29.1486,29.2362,29.1486,29.2043,84000.0
2012-11-27 11:30:00,36.67,36.77,36.65,36.72,82000.0,29.1964,29.276,29.1804,29.2362,82000.0
2012-11-27 12:00:00,36.72,36.75,36.65,36.69,70600.0,29.2362,29.2601,29.1804,29.2123,70600.0
2012-11-27 12:30:00,36.68,36.74,36.65,36.73,79200.0,29.2043,29.2521,29.1804,29.2441,79200.0
2012-11-27 13:00:00,36.73,36.73,36.64,36.66,59000.0,29.2441,29.2441,29.1725,29.1884,59000.0
2012-11-27 13:30:00,36.66,36.69,36.61,36.63,63200.0,29.1884,29.2123,29.1486,29.1645,63200.0
2012-11-27 14:00:00,36.63,36.72,36.57,36.58,98000.0,29.1645,29.2362,29.1168,29.1247,98000.0
2012-11-27 14:30:00,36.56,36.59,36.51,36.55,59900.0,29.1088,29.1327,29.069,29.1008,59900.0
2012-11-27 15:00:00,36.55,36.57,36.49,36.5,106400.0,29.1008,29.1168,29.0531,29.061,106400.0
2012-11-27 15:30:00,36.5,36.52,36.41,36.42,253500.0,29.061,29.0769,28.9894,28.9973,253500.0
2012-11-28 09:30:00,36.4,36.59,36.38,36.4,152100.0,28.9814,29.1327,28.9655,28.9814,152100.0
2012-11-28 10:00:00,36.4,36.44,36.27,36.34,167800.0,28.9814,29.0132,28.8779,28.9336,167800.0
2012-11-28 10:30:00,36.35,36.56,36.35,36.48,172200.0,28.9416,29.1088,28.9416,29.0451,172200.0
2012-11-28 11:00:00,36.47,36.59,36.42,36.53,176500.0,29.0371,29.1327,28.9973,29.0849,176500.0
2012-11-28 11:30:00,36.53,36.53,36.4,36.43,68400.0,29.0849,29.0849,28.9814,29.0053,68400.0
2012-11-28 12:00:00,36.44,36.58,36.34,36.58,113700.0,29.0132,29.1247,28.9336,29.1247,113700.0
2012-11-28 12:30:00,36.58,36.69,36.58,36.66,96200.0,29.1247,29.2123,29.1247,29.1884,96200.0
2012-11-28 13:00:00,36.66,36.66,36.58,36.63,47200.0,29.1884,29.1884,29.1247,29.1645,47200.0
2012-11-28 13:30:00,36.64,36.67,36.59,36.62,44800.0,29.1725,29.1964,29.1327,29.1566,44800.0
2012-11-28 14:00:00,36.63,36.66,36.58,36.62,54300.0,29.1645,29.1884,29.1247,29.1566,54300.0
2012-11-28 14:30:00,36.63,36.64,36.57,36.6,60900.0,29.1645,29.1725,29.1168,29.1406,60900.0
2012-11-28 15:00:00,36.6,36.68,36.58,36.68,108200.0,29.1406,29.2043,29.1247,29.2043,108200.0
2012-11-28 15:30:00,36.68,36.83,36.66,36.79,336200.0,29.2043,29.3238,29.1884,29.2919,336200.0
2012-11-29 09:30:00,36.93,37.13,36.79,37.05,153600.0,29.4034,29.5626,29.2919,29.4989,153600.0
2012-11-29 10:00:00,37.05,37.15,36.95,37.03,178200.0,29.4989,29.5785,29.4193,29.483,178200.0
2012-11-29 10:30:00,37.03,37.09,36.98,37.06,176300.0,29.483,29.5308,29.4432,29.5069,176300.0
2012-11-29 11:00:00,37.06,37.11,37.04,37.04,52000.0,29.5069,29.5467,29.491,29.491,52000.0
2012-11-29 11:30:00,37.05,37.05,36.77,36.86,164600.0,29.4989,29.4989,29.276,29.3476,164600.0
2012-11-29 12:00:00,36.86,36.95,36.77,36.89,83300.0,29.3476,29.4193,29.276,29.3715,83300.0
2012-11-29 12:30:00,36.89,36.95,36.87,36.91,49700.0,29.3715,29.4193,29.3556,29.3875,49700.0
2012-11-29 13:00:00,36.92,36.98,36.89,36.93,41400.0,29.3954,29.4432,29.3715,29.4034,41400.0
2012-11-29 13:30:00,36.94,37.04,36.94,37.02,39300.0,29.4113,29.491,29.4113,29.475,39300.0
2012-11-29 14:00:00,37.03,37.04,36.97,37.02,41200.0,29.483,29.491,29.4352,29.475,41200.0
2012-11-29 14:30:00,37.03,37.04,36.97,36.97,46700.0,29.483,29.491,29.4352,29.4352,46700.0
2012-11-29 15:00:00,36.98,37.0,36.89,36.94,75700.0,29.4432,29.4591,29.3715,29.4113,75700.0
2012-11-29 15:30:00,36.95,37.02,36.92,37.02,183800.0,29.4193,29.475,29.3954,29.475,183800.0
2012-11-30 09:30:00,37.2,37.47,37.12,37.36,233200.0,29.6184,29.8333,29.5547,29.7457,233200.0
2012-11-30 10:00:00,37.34,37.5,37.34,37.47,146800.0,29.7298,29.8572,29.7298,29.8333,146800.0
2012-11-30 10:30:00,37.47,37.47,37.34,37.4,87600.0,29.8333,29.8333,29.7298,29.7776,87600.0
2012-11-30 11:00:00,37.4,37.44,37.38,37.4,109500.0,29.7776,29.8094,29.7617,29.7776,109500.0
2012-11-30 11:30:00,37.4,37.45,37.39,37.42,98500.0,29.7776,29.8174,29.7696,29.7935,98500.0
2012-11-30 12:00:00,37.41,37.44,37.37,37.44,75300.0,29.7856,29.8094,29.7537,29.8094,75300.0
2012-11-30 12:30:00,37.44,37.47,37.39,37.42,58600.0,29.8094,29.8333,29.7696,29.7935,58600.0
2012-11-30 13:00:00,37.41,37.49,37.39,37.45,100200.0,29.7856,29.8493,29.7696,29.8174,100200.0
2012-11-30 13:30:00,37.44,37.46,37.36,37.46,67200.0,29.8094,29.8254,29.7457,29.8254,67200.0
2012-11-30 14:00:00,37.46,37.53,37.45,37.52,80900.0,29.8254,29.8811,29.8174,29.8731,80900.0
2012-11-30 14:30:00,37.51,37.51,37.43,37.44,72900.0,29.8652,29.8652,29.8015,29.8094,72900.0
2012-11-30 15:00:00,37.44,37.51,37.4,37.47,124700.0,29.8094,29.8652,29.7776,29.8333,124700.0
2012-11-30 15:30:00,37.46,37.59,37.46,37.52,424600.0,29.8254,29.9289,29.8254,29.8731,424600.0
2012-12-03 09:30:00,37.75,37.79,37.43,37.45,147300.0,30.0563,30.0881,29.8015,29.8174,147300.0
2012-12-03 10:00:00,37.45,37.45,37.25,37.26,133200.0,29.8174,29.8174,29.6582,29.6661,133200.0
2012-12-03 10:30:00,37.25,37.27,37.08,37.1,112800.0,29.6582,29.6741,29.5228,29.5387,112800.0
2012-12-03 11:00:00,37.11,37.19,37.07,37.17,85000.0,29.5467,29.6104,29.5149,29.5945,85000.0
2012-12-03 11:30:00,37.18,37.19,37.07,37.15,124500.0,29.6024,29.6104,29.5149,29.5785,124500.0
2012-12-03 12:00:00,37.16,37.21,37.14,37.18,89500.0,29.5865,29.6263,29.5706,29.6024,89500.0
2012-12-03 12:30:00,37.17,37.19,37.07,37.08,51100.0,29.5945,29.6104,29.5149,29.5228,51100.0
2012-12-03 13:00:00,37.07,37.09,37.01,37.08,56000.0,29.5149,29.5308,29.4671,29.5228,56000.0
2012-12-03 13:30:00,37.08,37.09,36.94,36.95,89000.0,29.5228,29.5308,29.4113,29.4193,89000.0
2012-12-03 14:00:00,36.95,36.98,36.89,36.95,99600.0,29.4193,29.4432,29.3715,29.4193,99600.0
2012-12-03 14:30:00,36.95,37.01,36.93,36.96,67700.0,29.4193,29.4671,29.4034,29.4273,67700.0
2012-12-03 15:00:00,36.95,37.0,36.84,36.89,117100.0,29.4193,29.4591,29.3317,29.3715,117100.0
2012-12-03 15:30:00,36.9,36.95,36.88,36.91,283700.0,29.3795,29.4193,29.3636,29.3875,283700.0
2012-12-04 09:30:00,36.94,37.0,36.68,36.68,121600.0,29.4113,29.4591,29.2043,29.2043,121600.0
2012-12-04 10:00:00,36.69,36.94,36.69,36.79,130700.0,29.2123,29.4113,29.2123,29.2919,130700.0
2012-12-04 10:30:00,36.79,36.87,36.7,36.72,157400.0,29.2919,29.3556,29.2203,29.2362,157400.0
2012-12-04 11:00:00,36.71,36.75,36.67,36.72,95800.0,29.2282,29.2601,29.1964,29.2362,95800.0
2012-12-04 11:30:00,36.71,36.82,36.68,36.76,81700.0,29.2282,29.3158,29.2043,29.268,81700.0
2012-12-04 12:00:00,36.76,36.77,36.6,36.68,75000.0,29.268,29.276,29.1406,29.2043,75000.0
2012-12-04 12:30:00,36.69,36.71,36.61,36.66,64100.0,29.2123,29.2282,29.1486,29.1884,64100.0
2012-12-04 13:00:00,36.65,36.71,36.6,36.7,62700.0,29.1804,29.2282,29.1406,29.2203,62700.0
2012-12-04 13:30:00,36.7,36.78,36.64,36.75,99000.0,29.2203,29.284,29.1725,29.2601,99000.0
2012-12-04 14:00:00,36.76,36.81,36.74,36.74,49700.0,29.268,29.3078,29.2521,29.2521,49700.0
2012-12-04 14:30:00,36.74,36.84,36.72,36.8,62600.0,29.2521,29.3317,29.2362,29.2999,62600.0
2012-12-04 15:00:00,36.81,36.91,36.8,36.83,89600.0,29.3078,29.3875,29.2999,29.3238,89600.0
2012-12-04 15:30:00,36.82,36.83,36.75,36.75,319700.0,29.3158,29.3238,29.2601,29.2601,319700.0
2012-12-05 09:30:00,36.73,36.89,36.49,36.63,247700.0,29.2441,29.3715,29.0531,29.1645,247700.0
2012-12-05 10:00:00,36.63,36.72,36.59,36.59,219800.0,29.1645,29.2362,29.1327,29.1327,219800.0
2012-12-05 10:30:00,36.59,36.63,36.48,36.59,100400.0,29.1327,29.1645,29.0451,29.1327,100400.0
2012-12-05 11:00:00,36.58,36.7,36.54,36.67,91400.0,29.1247,29.2203,29.0929,29.1964,91400.0
2012-12-05 11:30:00,36.68,36.91,36.68,36.89,87100.0,29.2043,29.3875,29.2043,29.3715,87100.0
2012-12-05 12:00:00,36.89,37.0,36.89,36.93,77800.0,29.3715,29.4591,29.3715,29.4034,77800.0
2012-12-05 12:30:00,36.93,37.05,36.93,36.96,80800.0,29.4034,29.4989,29.4034,29.4273,80800.0
2012-12-05 13:00:00,36.97,37.0,36.95,36.95,49900.0,29.4352,29.4591,29.4193,29.4193,49900.0
2012-12-05 13:30:00,36.95,36.97,36.9,36.9,49200.0,29.4193,29.4352,29.3795,29.3795,49200.0
2012-12-05 14:00:00,36.9,36.95,36.86,36.86,69800.0,29.3795,29.4193,29.3476,29.3476,69800.0
2012-12-05 14:30:00,36.87,36.88,36.82,36.82,79200.0,29.3556,29.3636,29.3158,29.3158,79200.0
2012-12-05 15:00:00,36.83,36.95,36.8,36.8,122000.0,29.3238,29.4193,29.2999,29.2999,122000.0
2012-12-05 15:30:00,36.8,36.84,36.68,36.71,244800.0,29.2999,29.3317,29.2043,29.2282,244800.0
2012-12-06 09:30:00,36.75,36.9,36.64,36.85,180800.0,29.2601,29.3795,29.1725,29.3397,180800.0
2012-12-06 10:00:00,36.85,36.93,36.83,36.92,123800.0,29.3397,29.4034,29.3238,29.3954,123800.0
2012-12-06 10:30:00,36.92,37.04,36.88,36.98,109100.0,29.3954,29.491,29.3636,29.4432,109100.0
2012-12-06 11:00:00,36.98,37.04,36.95,36.95,81400.0,29.4432,29.491,29.4193,29.4193,81400.0
2012-12-06 11:30:00,36.97,37.04,36.97,37.0,62400.0,29.4352,29.491,29.4352,29.4591,62400.0
2012-12-06 12:00:00,37.01,37.05,36.97,36.97,123600.0,29.4671,29.4989,29.4352,29.4352,123600.0
2012-12-06 12:30:00,36.97,37.02,36.91,36.91,62200.0,29.4352,29.475,29.3875,29.3875,62200.0
2012-12-06 13:00:00,36.91,37.01,36.9,36.96,75800.0,29.3875,29.4671,29.3795,29.4273,75800.0
2012-12-06 13:30:00,36.96,37.04,36.95,37.04,91200.0,29.4273,29.491,29.4193,29.491,91200.0
2012-12-06 14:00:00,37.05,37.09,37.02,37.09,63400.0,29.4989,29.5308,29.475,29.5308,63400.0
2012-12-06 14:30:00,37.09,37.11,37.02,37.09,69700.0,29.5308,29.5467,29.475,29.5308,69700.0
2012-12-06 15:00:00,37.1,37.11,37.0,37.01,80600.0,29.5387,29.5467,29.4591,29.4671,80600.0
2012-12-06 15:30:00,37.01,37.12,37.01,37.1,149300.0,29.4671,29.5547,29.4671,29.5387,149300.0
2012-12-07 09:30:00,37.18,37.24,36.85,36.89,165400.0,29.6024,29.6502,29.3397,29.3715,165400.0
2012-12-07 10:00:00,36.89,37.0,36.85,36.96,124900.0,29.3715,29.4591,29.3397,29.4273,124900.0
2012-12-07 10:30:00,36.96,36.97,36.68,36.69,129500.0,29.4273,29.4352,29.2043,29.2123,129500.0
2012-12-07 11:00:00,36.7,36.89,36.62,36.87,80400.0,29.2203,29.3715,29.1566,29.3556,80400.0
2012-12-07 11:30:00,36.86,36.93,36.74,36.77,68700.0,29.3476,29.4034,29.2521,29.276,68700.0
2012-12-07 12:00:00,36.77,36.84,36.72,36.84,50700.0,29.276,29.3317,29.2362,29.3317,50700.0
2012-12-07 12:30:00,36.83,36.96,36.83,36.96,61800.0,29.3238,29.4273,29.3238,29.4273,61800.0
2012-12-07 13:00:00,36.96,37.02,36.93,37.01,71500.0,29.4273,29.475,29.4034,29.4671,71500.0
2012-12-07 13:30:00,37.0,37.03,36.96,37.02,39700.0,29.4591,29.483,29.4273,29.475,39700.0
2012-12-07 14:00:00,37.01,37.09,36.99,37.09,70300.0,29.4671,29.5308,29.4512,29.5308,70300.0
2012-12-07 14:30:00,37.08,37.1,37.04,37.09,60300.0,29.5228,29.5387,29.491,29.5308,60300.0
2012-12-07 15:00:00,37.08,37.1,37.03,37.06,75300.0,29.5228,29.5387,29.483,29.5069,75300.0
2012-12-07 15:30:00,37.06,37.1,37.05,37.07,172500.0,29.5069,29.5387,29.4989,29.5149,172500.0
2012-12-10 09:30:00,37.09,37.26,37.05,37.21,173100.0,29.5308,29.6661,29.4989,29.6263,173100.0
2012-12-10 10:00:00,37.22,37.36,37.22,37.34,179400.0,29.6343,29.7457,29.6343,29.7298,179400.0
2012-12-10 10:30:00,37.33,37.42,37.25,37.4,79700.0,29.7219,29.7935,29.6582,29.7776,79700.0
2012-12-10 11:00:00,37.4,37.41,37.25,37.28,102600.0,29.7776,29.7856,29.6582,29.6821,102600.0
2012-12-10 11:30:00,37.29,37.32,37.16,37.16,78500.0,29.69,29.7139,29.5865,29.5865,78500.0
2012-12-10 12:00:00,37.16,37.21,37.16,37.18,65900.0,29.5865,29.6263,29.5865,29.6024,65900.0
2012-12-10 12:30:00,37.18,37.22,37.12,37.13,67700.0,29.6024,29.6343,29.5547,29.5626,67700.0
2012-12-10 13:00:00,37.13,37.13,37.01,37.02,59900.0,29.5626,29.5626,29.4671,29.475,59900.0
2012-12-10 13:30:00,37.03,37.04,36.98,36.99,70500.0,29.483,29.491,29.4432,29.4512,70500.0
2012-12-10 14:00:00,36.99,37.02,36.98,37.01,82100.0,29.4512,29.475,29.4432,29.4671,82100.0
2012-12-10 14:30:00,36.99,37.03,36.96,37.02,108600.0,29.4512,29.483,29.4273,29.475,108600.0
2012-12-10 15:00:00,37.01,37.12,36.99,37.12,87600.0,29.4671,29.5547,29.4512,29.5547,87600.0
2012-12-10 15:30:00,37.11,37.14,37.05,37.09,281400.0,29.5467,29.5706,29.4989,29.5308,281400.0
2012-12-11 09:30:00,37.14,37.37,37.07,37.34,126800.0,29.5706,29.7537,29.5149,29.7298,126800.0
2012-12-11 10:00:00,37.34,37.41,37.33,37.4,89000.0,29.7298,29.7856,29.7219,29.7776,89000.0
2012-12-11 10:30:00,37.4,37.45,37.33,37.42,101700.0,29.7776,29.8174,29.7219,29.7935,101700.0
2012-12-11 11:00:00,37.41,37.5,37.39,37.42,88000.0,29.7856,29.8572,29.7696,29.7935,88000.0
2012-12-11 11:30:00,37.43,37.43,37.29,37.3,98400.0,29.8015,29.8015,29.69,29.698,98400.0
2012-12-11 12:00:00,37.31,37.35,37.24,37.33,59100.0,29.7059,29.7378,29.6502,29.7219,59100.0
2012-12-11 12:30:00,37.33,37.38,37.28,37.36,40100.0,29.7219,29.7617,29.6821,29.7457,40100.0
2012-12-11 13:00:00,37.36,37.37,37.34,37.37,39500.0,29.7457,29.7537,29.7298,29.7537,39500.0
2012-12-11 13:30:00,37.37,37.42,37.36,37.4,37900.0,29.7537,29.7935,29.7457,29.7776,37900.0
2012-12-11 14:00:00,37.4,37.41,37.33,37.33,55300.0,29.7776,29.7856,29.7219,29.7219,55300.0
2012-12-11 14:30:00,37.33,37.33,37.23,37.28,76600.0,29.7219,29.7219,29.6422,29.6821,76600.0
2012-12-11 15:00:00,37.28,37.28,37.19,37.27,54900.0,29.6821,29.6821,29.6104,29.6741,54900.0
2012-12-11 15:30:00,37.27,37.35,37.27,37.34,245300.0,29.6741,29.7378,29.6741,29.7298,245300.0
2012-12-12 09:30:00,37.42,37.52,37.28,37.42,151600.0,29.7935,29.8731,29.6821,29.7935,151600.0
2012-12-12 10:00:00,37.42,37.55,37.36,37.53,132400.0,29.7935,29.897,29.7457,29.8811,132400.0
2012-12-12 10:30:00,37.54,37.56,37.47,37.49,103000.0,29.8891,29.905,29.8333,29.8493,103000.0
2012-12-12 11:00:00,37.48,37.49,37.34,37.34,109300.0,29.8413,29.8493,29.7298,29.7298,109300.0
2012-12-12 11:30:00,37.34,37.37,37.22,37.22,101600.0,29.7298,29.7537,29.6343,29.6343,101600.0
2012-12-12 12:00:00,37.23,37.27,37.2,37.21,75100.0,29.6422,29.6741,29.6184,29.6263,75100.0
2012-12-12 12:30:00,37.22,37.52,37.18,37.45,126700.0,29.6343,29.8731,29.6024,29.8174,126700.0
2012-12-12 13:00:00,37.45,37.49,37.36,37.48,102300.0,29.8174,29.8493,29.7457,29.8413,102300.0
2012-12-12 13:30:00,37.47,37.51,37.44,37.47,71700.0,29.8333,29.8652,29.8094,29.8333,71700.0
2012-12-12 14:00:00,37.46,37.51,37.41,37.42,60000.0,29.8254,29.8652,29.7856,29.7935,60000.0
2012-12-12 14:30:00,37.43,37.43,37.31,37.32,85600.0,29.8015,29.8015,29.7059,29.7139,85600.0
2012-12-12 15:00:00,37.31,37.36,37.21,37.25,100400.0,29.7059,29.7457,29.6263,29.6582,100400.0
2012-12-12 15:30:00,37.24,37.27,37.13,37.18,222700.0,29.6502,29.6741,29.5626,29.6024,222700.0
2012-12-13 09:30:00,37.25,37.36,37.09,37.2,136700.0,29.6582,29.7457,29.5308,29.6184,136700.0
2012-12-13 10:00:00,37.2,37.36,37.13,37.3,121000.0,29.6184,29.7457,29.5626,29.698,121000.0
2012-12-13 10:30:00,37.3,37.4,37.25,37.26,94400.0,29.698,29.7776,29.6582,29.6661,94400.0
2012-12-13 11:00:00,37.26,37.27,36.97,37.03,105800.0,29.6661,29.6741,29.4352,29.483,105800.0
2012-12-13 11:30:00,37.03,37.13,36.99,37.08,77400.0,29.483,29.5626,29.4512,29.5228,77400.0
2012-12-13 12:00:00,37.07,37.11,36.96,36.96,114400.0,29.5149,29.5467,29.4273,29.4273,114400.0
2012-12-13 12:30:00,36.96,36.98,36.86,36.96,98100.0,29.4273,29.4432,29.3476,29.4273,98100.0
2012-12-13 13:00:00,36.96,37.01,36.92,37.01,66100.0,29.4273,29.4671,29.3954,29.4671,66100.0
2012-12-13 13:30:00,37.01,37.04,36.96,37.0,56100.0,29.4671,29.491,29.4273,29.4591,56100.0
2012-12-13 14:00:00,37.0,37.01,36.89,36.98,76800.0,29.4591,29.4671,29.3715,29.4432,76800.0
2012-12-13 14:30:00,36.97,37.0,36.92,36.97,108400.0,29.4352,29.4591,29.3954,29.4352,108400.0
2012-12-13 15:00:00,36.97,36.99,36.92,36.94,119500.0,29.4352,29.4512,29.3954,29.4113,119500.0
2012-12-13 15:30:00,36.94,37.08,36.83,36.85,404000.0,29.4113,29.5228,29.3238,29.3397,404000.0
2012-12-14 09:30:00,36.82,36.97,36.75,36.92,152400.0,29.3158,29.4352,29.2601,29.3954,152400.0
2012-12-14 10:00:00,36.93,36.98,36.82,36.91,210000.0,29.4034,29.4432,29.3158,29.3875,210000.0
2012-12-14 10:30:00,36.91,37.06,36.91,37.0,118300.0,29.3875,29.5069,29.3875,29.4591,118300.0
2012-12-14 11:00:00,37.0,37.05,36.94,37.01,81800.0,29.4591,29.4989,29.4113,29.4671,81800.0
2012-12-14 11:30:00,37.01,37.17,37.01,37.15,110400.0,29.4671,29.5945,29.4671,29.5785,110400.0
2012-12-14 12:00:00,37.14,37.2,37.11,37.16,86500.0,29.5706,29.6184,29.5467,29.5865,86500.0
2012-12-14 12:30:00,37.16,37.2,37.13,37.2,66500.0,29.5865,29.6184,29.5626,29.6184,66500.0
2012-12-14 13:00:00,37.2,37.21,37.1,37.1,84000.0,29.6184,29.6263,29.5387,29.5387,84000.0
2012-12-14 13:30:00,37.1,37.11,36.95,37.01,136500.0,29.5387,29.5467,29.4193,29.4671,136500.0
2012-12-14 14:00:00,37.01,37.08,37.0,37.07,56900.0,29.4671,29.5228,29.4591,29.5149,56900.0
2012-12-14 14:30:00,37.07,37.07,36.92,36.94,112700.0,29.5149,29.5149,29.3954,29.4113,112700.0
2012-12-14 15:00:00,36.94,36.95,36.87,36.89,132500.0,29.4113,29.4193,29.3556,29.3715,132500.0
2012-12-14 15:30:00,36.89,36.96,36.87,36.96,287500.0,29.3715,29.4273,29.3556,29.4273,287500.0
2012-12-17 09:30:00,36.97,37.03,36.87,37.0,179700.0,29.4352,29.483,29.3556,29.4591,179700.0
2012-12-17 10:00:00,37.0,37.03,36.87,36.92,98800.0,29.4591,29.483,29.3556,29.3954,98800.0
2012-12-17 10:30:00,36.92,37.0,36.91,36.94,62600.0,29.3954,29.4591,29.3875,29.4113,62600.0
2012-12-17 11:00:00,36.94,37.06,36.93,37.02,132400.0,29.4113,29.5069,29.4034,29.475,132400.0
2012-12-17 11:30:00,37.02,37.11,37.02,37.06,149700.0,29.475,29.5467,29.475,29.5069,149700.0
2012-12-17 12:00:00,37.06,37.15,37.05,37.14,73200.0,29.5069,29.5785,29.4989,29.5706,73200.0
2012-12-17 12:30:00,37.13,37.14,37.09,37.09,57400.0,29.5626,29.5706,29.5308,29.5308,57400.0
2012-12-17 13:00:00,37.1,37.17,37.1,37.15,131900.0,29.5387,29.5945,29.5387,29.5785,131900.0
2012-12-17 13:30:00,37.14,37.15,37.1,37.11,43400.0,29.5706,29.5785,29.5387,29.5467,43400.0
2012-12-17 14:00:00,37.12,37.17,37.07,37.12,114000.0,29.5547,29.5945,29.5149,29.5547,114000.0
2012-12-17 14:30:00,37.12,37.14,37.06,37.1,183900.0,29.5547,29.5706,29.5069,29.5387,183900.0
2012-12-17 15:00:00,37.1,37.11,37.04,37.05,175300.0,29.5387,29.5467,29.491,29.4989,175300.0
2012-12-17 15:30:00,37.05,37.2,37.04,37.2,347600.0,29.4989,29.6184,29.491,29.6184,347600.0
2012-12-18 09:30:00,37.12,37.16,37.01,37.03,195200.0,29.5547,29.5865,29.4671,29.483,195200.0
2012-12-18 10:00:00,37.04,37.09,37.0,37.09,152700.0,29.491,29.5308,29.4591,29.5308,152700.0
2012-12-18 10:30:00,37.09,37.24,37.08,37.19,124400.0,29.5308,29.6502,29.5228,29.6104,124400.0
2012-12-18 11:00:00,37.19,37.35,37.19,37.33,177900.0,29.6104,29.7378,29.6104,29.7219,177900.0
2012-12-18 11:30:00,37.34,37.42,37.34,37.39,49300.0,29.7298,29.7935,29.7298,29.7696,49300.0
2012-12-18 12:00:00,37.38,37.41,37.31,37.4,57700.0,29.7617,29.7856,29.7059,29.7776,57700.0
2012-12-18 12:30:00,37.41,37.57,37.38,37.57,83400.0,29.7856,29.9129,29.7617,29.9129,83400.0
2012-12-18 13:00:00,37.57,37.61,37.54,37.55,63000.0,29.9129,29.9448,29.8891,29.897,63000.0
2012-12-18 13:30:00,37.54,37.69,37.53,37.67,125300.0,29.8891,30.0085,29.8811,29.9926,125300.0
2012-12-18 14:00:00,37.66,37.72,37.64,37.64,160100.0,29.9846,30.0324,29.9687,29.9687,160100.0
2012-12-18 14:30:00,37.64,37.65,37.58,37.61,127000.0,29.9687,29.9766,29.9209,29.9448,127000.0
2012-12-18 15:00:00,37.61,37.61,37.53,37.53,142500.0,29.9448,29.9448,29.8811,29.8811,142500.0
2012-12-18 15:30:00,37.53,37.57,37.5,37.53,395700.0,29.8811,29.9129,29.8572,29.8811,395700.0
2012-12-19 09:30:00,37.61,37.75,37.53,37.72,323600.0,29.9448,30.0563,29.8811,30.0324,323600.0
2012-12-19 10:00:00,37.71,37.77,37.65,37.75,176000.0,30.0244,30.0722,29.9766,30.0563,176000.0
2012-12-19 10:30:00,37.75,37.93,37.74,37.87,129700.0,30.0563,30.1996,30.0483,30.1518,129700.0
2012-12-19 11:00:00,37.87,37.92,37.83,37.84,101200.0,30.1518,30.1916,30.12,30.1279,101200.0
2012-12-19 11:30:00,37.84,37.9,37.75,37.76,161700.0,30.1279,30.1757,30.0563,30.0642,161700.0
2012-12-19 12:00:00,37.76,37.8,37.68,37.8,74700.0,30.0642,30.0961,30.0005,30.0961,74700.0
2012-12-19 12:30:00,37.79,37.83,37.74,37.77,54600.0,30.0881,30.12,30.0483,30.0722,54600.0
2012-12-19 13:00:00,37.78,37.8,37.74,37.76,43200.0,30.0801,30.0961,30.0483,30.0642,43200.0
2012-12-19 13:30:00,37.76,37.77,37.65,37.73,61900.0,30.0642,30.0722,29.9766,30.0403,61900.0
2012-12-19 14:00:00,37.73,37.73,37.6,37.63,109300.0,30.0403,30.0403,29.9368,29.9607,109300.0
2012-12-19 14:30:00,37.62,37.65,37.53,37.56,70000.0,29.9528,29.9766,29.8811,29.905,70000.0
2012-12-19 15:00:00,37.56,37.57,37.5,37.5,141800.0,29.905,29.9129,29.8572,29.8572,141800.0
2012-12-19 15:30:00,37.5,37.51,37.36,37.37,488000.0,29.8572,29.8652,29.7457,29.7537,488000.0
2012-12-20 09:30:00,37.52,37.59,37.32,37.34,149500.0,29.8731,29.9289,29.7139,29.7298,149500.0
2012-12-20 10:00:00,37.35,37.4,37.3,37.32,181700.0,29.7378,29.7776,29.698,29.7139,181700.0
2012-12-20 10:30:00,37.31,37.37,37.19,37.19,98900.0,29.7059,29.7537,29.6104,29.6104,98900.0
2012-12-20 11:00:00,37.19,37.2,37.09,37.13,159000.0,29.6104,29.6184,29.5308,29.5626,159000.0
2012-12-20 11:30:00,37.12,37.24,37.12,37.2,110200.0,29.5547,29.6502,29.5547,29.6184,110200.0
2012-12-20 12:00:00,37.21,37.24,37.16,37.17,95100.0,29.6263,29.6502,29.5865,29.5945,95100.0
2012-12-20 12:30:00,37.17,37.24,37.16,37.24,66400.0,29.5945,29.6502,29.5865,29.6502,66400.0
2012-12-20 13:00:00,37.23,37.29,37.2,37.27,82100.0,29.6422,29.69,29.6184,29.6741,82100.0
2012-12-20 13:30:00,37.26,37.37,37.26,37.35,89200.0,29.6661,29.7537,29.6661,29.7378,89200.0
2012-12-20 14:00:00,37.36,37.36,37.25,37.29,137100.0,29.7457,29.7457,29.6582,29.69,137100.0
2012-12-20 14:30:00,37.29,37.33,37.29,37.33,106200.0,29.69,29.7219,29.69,29.7219,106200.0
2012-12-20 15:00:00,37.32,37.35,37.26,37.27,156400.0,29.7139,29.7378,29.6661,29.6741,156400.0
2012-12-20 15:30:00,37.28,37.35,37.27,37.35,373900.0,29.6821,29.7378,29.6741,29.7378,373900.0
2012-12-21 09:30:00,37.2,37.2,36.85,37.07,1363100.0,29.6184,29.6184,29.3397,29.5149,1363100.0
2012-12-21 10:00:00,37.07,37.09,36.95,36.98,286500.0,29.5149,29.5308,29.4193,29.4432,286500.0
2012-12-21 10:30:00,36.98,37.01,36.88,37.0,228200.0,29.4432,29.4671,29.3636,29.4591,228200.0
2012-12-21 11:00:00,36.99,37.0,36.87,36.92,148700.0,29.4512,29.4591,29.3556,29.3954,148700.0
2012-12-21 11:30:00,36.91,36.96,36.83,36.84,156600.0,29.3875,29.4273,29.3238,29.3317,156600.0
2012-12-21 12:00:00,36.84,36.88,36.78,36.8,114200.0,29.3317,29.3636,29.284,29.2999,114200.0
2012-12-21 12:30:00,36.81,36.86,36.77,36.84,102900.0,29.3078,29.3476,29.276,29.3317,102900.0
2012-12-21 13:00:00,36.84,36.9,36.83,36.89,82700.0,29.3317,29.3795,29.3238,29.3715,82700.0
2012-12-21 13:30:00,36.88,36.97,36.86,36.93,106500.0,29.3636,29.4352,29.3476,29.4034,106500.0
2012-12-21 14:00:00,36.94,36.96,36.9,36.95,104900.0,29.4113,29.4273,29.3795,29.4193,104900.0
2012-12-21 14:30:00,36.94,37.01,36.92,37.0,89600.0,29.4113,29.4671,29.3954,29.4591,89600.0
2012-12-21 15:00:00,36.99,37.0,36.92,37.0,247100.0,29.4512,29.4591,29.3954,29.4591,247100.0
2012-12-21 15:30:00,36.99,37.04,36.88,36.93,552800.0,29.4512,29.491,29.3636,29.4034,552800.0
2012-12-24 09:30:00,37.36,37.53,36.63,36.84,166700.0,29.7457,29.8811,29.1645,29.3317,166700.0
2012-12-24 10:00:00,36.84,36.89,36.77,36.82,105400.0,29.3317,29.3715,29.276,29.3158,105400.0
2012-12-24 10:30:00,36.82,36.96,36.81,36.82,110700.0,29.3158,29.4273,29.3078,29.3158,110700.0
2012-12-24 11:00:00,36.81,36.82,36.73,36.74,56300.0,29.3078,29.3158,29.2441,29.2521,56300.0
2012-12-24 11:30:00,36.75,36.75,36.57,36.58,220300.0,29.2601,29.2601,29.1168,29.1247,220300.0
2012-12-24 12:00:00,36.58,36.59,36.47,36.48,215000.0,29.1247,29.1327,29.0371,29.0451,215000.0
2012-12-24 12:30:00,36.48,36.6,36.44,36.6,282000.0,29.0451,29.1406,29.0132,29.1406,282000.0
2012-12-26 09:30:00,36.72,36.73,36.54,36.6,85700.0,29.2362,29.2441,29.0929,29.1406,85700.0
2012-12-26 10:00:00,36.61,36.85,36.61,36.72,194500.0,29.1486,29.3397,29.1486,29.2362,194500.0
2012-12-26 10:30:00,36.71,36.71,36.41,36.42,60000.0,29.2282,29.2282,28.9894,28.9973,60000.0
2012-12-26 11:00:00,36.42,36.43,36.23,36.23,132400.0,28.9973,29.0053,28.846,28.846,132400.0
2012-12-26 11:30:00,36.23,36.27,36.18,36.2,83800.0,28.846,28.8779,28.8062,28.8222,83800.0
2012-12-26 12:00:00,36.21,36.22,36.13,36.13,97000.0,28.8301,28.8381,28.7664,28.7664,97000.0
2012-12-26 12:30:00,36.12,36.13,36.07,36.11,74600.0,28.7585,28.7664,28.7187,28.7505,74600.0
2012-12-26 13:00:00,36.11,36.13,36.08,36.1,72900.0,28.7505,28.7664,28.7266,28.7425,72900.0
2012-12-26 13:30:00,36.11,36.12,36.08,36.09,57700.0,28.7505,28.7585,28.7266,28.7346,57700.0
2012-12-26 14:00:00,36.1,36.17,36.09,36.15,58400.0,28.7425,28.7983,28.7346,28.7824,58400.0
2012-12-26 14:30:00,36.15,36.22,36.12,36.18,65500.0,28.7824,28.8381,28.7585,28.8062,65500.0
2012-12-26 15:00:00,36.18,36.22,36.17,36.19,75300.0,28.8062,28.8381,28.7983,28.8142,75300.0
2012-12-26 15:30:00,36.19,36.22,36.14,36.21,192400.0,28.8142,28.8381,28.7744,28.8301,192400.0
2012-12-27 09:30:00,36.07,36.24,35.91,36.1,206600.0,28.7187,28.854,28.5913,28.7425,206600.0
2012-12-27 10:00:00,36.1,36.11,35.73,35.78,273000.0,28.7425,28.7505,28.448,28.4878,273000.0
2012-12-27 10:30:00,35.78,35.9,35.73,35.85,182600.0,28.4878,28.5833,28.448,28.5435,182600.0
2012-12-27 11:00:00,35.86,35.94,35.79,35.83,233500.0,28.5515,28.6152,28.4957,28.5276,233500.0
2012-12-27 11:30:00,35.83,35.99,35.83,35.89,186000.0,28.5276,28.655,28.5276,28.5753,186000.0
2012-12-27 12:00:00,35.89,35.9,35.69,35.7,136800.0,28.5753,28.5833,28.4161,28.4241,136800.0
2012-12-27 12:30:00,35.69,35.69,35.55,35.67,210200.0,28.4161,28.4161,28.3046,28.4002,210200.0
2012-12-27 13:00:00,35.67,35.86,35.63,35.8,193600.0,28.4002,28.5515,28.3683,28.5037,193600.0
2012-12-27 13:30:00,35.8,35.9,35.8,35.85,175200.0,28.5037,28.5833,28.5037,28.5435,175200.0
2012-12-27 14:00:00,35.85,35.86,35.75,35.75,148900.0,28.5435,28.5515,28.4639,28.4639,148900.0
2012-12-27 14:30:00,35.75,36.01,35.68,36.01,371800.0,28.4639,28.6709,28.4081,28.6709,371800.0
2012-12-27 15:00:00,36.01,36.17,35.99,36.05,319500.0,28.6709,28.7983,28.655,28.7027,319500.0
2012-12-27 15:30:00,36.06,36.21,36.05,36.13,335200.0,28.7107,28.8301,28.7027,28.7664,335200.0
2012-12-28 09:30:00,35.71,36.01,35.69,35.95,240800.0,28.432,28.6709,28.4161,28.6231,240800.0
2012-12-28 10:00:00,35.95,36.04,35.89,36.01,184300.0,28.6231,28.6948,28.5753,28.6709,184300.0
2012-12-28 10:30:00,36.01,36.14,35.96,36.0,187500.0,28.6709,28.7744,28.6311,28.6629,187500.0
2012-12-28 11:00:00,36.01,36.02,35.89,35.91,176300.0,28.6709,28.6788,28.5753,28.5913,176300.0
2012-12-28 11:30:00,35.91,35.93,35.84,35.87,212600.0,28.5913,28.6072,28.5355,28.5594,212600.0
2012-12-28 12:00:00,35.88,36.05,35.88,36.05,93300.0,28.5674,28.7027,28.5674,28.7027,93300.0
2012-12-28 12:30:00,36.05,36.05,35.97,36.0,116500.0,28.7027,28.7027,28.639,28.6629,116500.0
2012-12-28 13:00:00,36.0,36.1,35.99,36.09,82700.0,28.6629,28.7425,28.655,28.7346,82700.0
2012-12-28 13:30:00,36.09,36.1,36.02,36.02,69300.0,28.7346,28.7425,28.6788,28.6788,69300.0
2012-12-28 14:00:00,36.01,36.05,35.97,36.0,111700.0,28.6709,28.7027,28.639,28.6629,111700.0
2012-12-28 14:30:00,36.0,36.02,35.93,35.93,117300.0,28.6629,28.6788,28.6072,28.6072,117300.0
2012-12-28 15:00:00,35.93,36.03,35.93,36.0,121200.0,28.6072,28.6868,28.6072,28.6629,121200.0
2012-12-28 15:30:00,36.0,36.02,35.84,35.85,416400.0,28.6629,28.6788,28.5355,28.5435,416400.0
2012-12-31 09:30:00,35.79,36.06,35.6,36.03,147900.0,28.4957,28.7107,28.3444,28.6868,147900.0
2012-12-31 10:00:00,36.03,36.12,36.0,36.05,92600.0,28.6868,28.7585,28.6629,28.7027,92600.0
2012-12-31 10:30:00,36.04,36.08,35.95,36.0,95400.0,28.6948,28.7266,28.6231,28.6629,95400.0
2012-12-31 11:00:00,36.0,36.21,36.0,36.2,130300.0,28.6629,28.8301,28.6629,28.8222,130300.0
2012-12-31 11:30:00,36.2,36.22,36.09,36.11,65000.0,28.8222,28.8381,28.7346,28.7505,65000.0
2012-12-31 12:00:00,36.12,36.17,36.12,36.15,45100.0,28.7585,28.7983,28.7585,28.7824,45100.0
2012-12-31 12:30:00,36.16,36.37,36.15,36.29,112300.0,28.7903,28.9575,28.7824,28.8938,112300.0
2012-12-31 13:00:00,36.3,36.35,36.2,36.31,88500.0,28.9018,28.9416,28.8222,28.9097,88500.0
2012-12-31 13:30:00,36.32,36.42,36.16,36.23,158500.0,28.9177,28.9973,28.7903,28.846,158500.0
2012-12-31 14:00:00,36.22,36.38,36.18,36.38,61900.0,28.8381,28.9655,28.8062,28.9655,61900.0
2012-12-31 14:30:00,36.37,36.52,36.33,36.5,109300.0,28.9575,29.0769,28.9257,29.061,109300.0
2012-12-31 15:00:00,36.5,36.57,36.3,36.34,145000.0,29.061,29.1168,28.9018,28.9336,145000.0
2012-12-31 15:30:00,36.35,36.62,36.35,36.61,291700.0,28.9416,29.1566,28.9416,29.1486,291700.0
2013-01-02 09:30:00,37.18,37.48,37.17,37.37,462100.0,29.6024,29.8413,29.5945,29.7537,462100.0
2013-01-02 10:00:00,37.38,37.38,37.21,37.24,197800.0,29.7617,29.7617,29.6263,29.6502,197800.0
2013-01-02 10:30:00,37.24,37.26,37.02,37.03,242700.0,29.6502,29.6661,29.475,29.483,242700.0
2013-01-02 11:00:00,37.04,37.04,36.71,36.88,349000.0,29.491,29.491,29.2282,29.3636,349000.0
2013-01-02 11:30:00,36.88,36.95,36.87,36.9,201200.0,29.3636,29.4193,29.3556,29.3795,201200.0
2013-01-02 12:00:00,36.89,36.93,36.88,36.9,173300.0,29.3715,29.4034,29.3636,29.3795,173300.0
2013-01-02 12:30:00,36.89,36.9,36.81,36.86,258700.0,29.3715,29.3795,29.3078,29.3476,258700.0
2013-01-02 13:00:00,36.85,36.9,36.83,36.87,160700.0,29.3397,29.3795,29.3238,29.3556,160700.0
2013-01-02 13:30:00,36.87,36.88,36.77,36.79,197700.0,29.3556,29.3636,29.276,29.2919,197700.0
2013-01-02 14:00:00,36.8,36.82,36.73,36.8,220600.0,29.2999,29.3158,29.2441,29.2999,220600.0
2013-01-02 14:30:00,36.8,36.84,36.79,36.81,228600.0,29.2999,29.3317,29.2919,29.3078,228600.0
2013-01-02 15:00:00,36.81,36.82,36.71,36.72,247400.0,29.3078,29.3158,29.2282,29.2362,247400.0
2013-01-02 15:30:00,36.73,36.8,36.7,36.79,928000.0,29.2441,29.2999,29.2203,29.2919,928000.0
2013-01-03 09:30:00,37.02,37.11,36.84,36.84,251000.0,29.475,29.5467,29.3317,29.3317,251000.0
2013-01-03 10:00:00,36.84,36.86,36.74,36.8,198500.0,29.3317,29.3476,29.2521,29.2999,198500.0
2013-01-03 10:30:00,36.81,36.82,36.5,36.58,379200.0,29.3078,29.3158,29.061,29.1247,379200.0
2013-01-03 11:00:00,36.58,36.7,36.57,36.63,238300.0,29.1247,29.2203,29.1168,29.1645,238300.0
2013-01-03 11:30:00,36.63,36.76,36.62,36.76,252300.0,29.1645,29.268,29.1566,29.268,252300.0
2013-01-03 12:00:00,36.76,36.77,36.72,36.73,226200.0,29.268,29.276,29.2362,29.2441,226200.0
2013-01-03 12:30:00,36.74,36.75,36.67,36.7,209200.0,29.2521,29.2601,29.1964,29.2203,209200.0
2013-01-03 13:00:00,36.7,36.73,36.64,36.7,149200.0,29.2203,29.2441,29.1725,29.2203,149200.0
2013-01-03 13:30:00,36.7,36.72,36.65,36.7,72100.0,29.2203,29.2362,29.1804,29.2203,72100.0
2013-01-03 14:00:00,36.7,36.72,36.51,36.55,326200.0,29.2203,29.2362,29.069,29.1008,326200.0
2013-01-03 14:30:00,36.55,36.68,36.53,36.66,260800.0,29.1008,29.2043,29.0849,29.1884,260800.0
2013-01-03 15:00:00,36.65,36.67,36.59,36.62,600900.0,29.1804,29.1964,29.1327,29.1566,600900.0
2013-01-03 15:30:00,36.62,36.72,36.57,36.72,615700.0,29.1566,29.2362,29.1168,29.2362,615700.0
2013-01-04 09:30:00,37.0,37.03,36.67,36.99,456800.0,29.4591,29.483,29.1964,29.4512,456800.0
2013-01-04 10:00:00,37.0,37.02,36.68,36.77,423600.0,29.4591,29.475,29.2043,29.276,423600.0
2013-01-04 10:30:00,36.78,36.79,36.55,36.66,182700.0,29.284,29.2919,29.1008,29.1884,182700.0
2013-01-04 11:00:00,36.65,36.73,36.57,36.59,191400.0,29.1804,29.2441,29.1168,29.1327,191400.0
2013-01-04 11:30:00,36.58,36.79,36.57,36.75,200000.0,29.1247,29.2919,29.1168,29.2601,200000.0
2013-01-04 12:00:00,36.75,36.77,36.68,36.72,104400.0,29.2601,29.276,29.2043,29.2362,104400.0
2013-01-04 12:30:00,36.72,36.74,36.56,36.58,134700.0,29.2362,29.2521,29.1088,29.1247,134700.0
2013-01-04 13:00:00,36.58,36.62,36.47,36.53,166800.0,29.1247,29.1566,29.0371,29.0849,166800.0
2013-01-04 13:30:00,36.54,36.58,36.37,36.37,298800.0,29.0929,29.1247,28.9575,28.9575,298800.0
2013-01-04 14:00:00,36.36,36.44,36.28,36.3,336000.0,28.9496,29.0132,28.8859,28.9018,336000.0
2013-01-04 14:30:00,36.31,36.41,36.29,36.4,127800.0,28.9097,28.9894,28.8938,28.9814,127800.0
2013-01-04 15:00:00,36.4,36.49,36.4,36.48,170500.0,28.9814,29.0531,28.9814,29.0451,170500.0
2013-01-04 15:30:00,36.48,36.49,36.41,36.45,436500.0,29.0451,29.0531,28.9894,29.0212,436500.0
2013-01-07 09:30:00,36.23,36.49,35.98,35.98,247200.0,28.846,29.0531,28.647,28.647,247200.0
2013-01-07 10:00:00,36.0,36.13,35.97,36.13,155800.0,28.6629,28.7664,28.639,28.7664,155800.0
2013-01-07 10:30:00,36.13,36.16,36.09,36.12,138300.0,28.7664,28.7903,28.7346,28.7585,138300.0
2013-01-07 11:00:00,36.13,36.13,36.02,36.08,129500.0,28.7664,28.7664,28.6788,28.7266,129500.0
2013-01-07 11:30:00,36.08,36.1,35.93,35.93,167000.0,28.7266,28.7425,28.6072,28.6072,167000.0
2013-01-07 12:00:00,35.93,35.94,35.89,35.93,132400.0,28.6072,28.6152,28.5753,28.6072,132400.0
2013-01-07 12:30:00,35.93,35.98,35.88,35.88,110100.0,28.6072,28.647,28.5674,28.5674,110100.0
2013-01-07 13:00:00,35.89,35.95,35.8,35.93,153000.0,28.5753,28.6231,28.5037,28.6072,153000.0
2013-01-07 13:30:00,35.94,35.96,35.88,35.93,322500.0,28.6152,28.6311,28.5674,28.6072,322500.0
2013-01-07 14:00:00,35.92,36.03,35.92,36.03,111200.0,28.5992,28.6868,28.5992,28.6868,111200.0
2013-01-07 14:30:00,36.02,36.03,35.99,36.0,123800.0,28.6788,28.6868,28.655,28.6629,123800.0
2013-01-07 15:00:00,36.0,36.05,35.94,36.05,236300.0,28.6629,28.7027,28.6152,28.7027,236300.0
2013-01-07 15:30:00,36.05,36.07,35.99,36.01,590900.0,28.7027,28.7187,28.655,28.6709,590900.0
2013-01-08 09:30:00,36.01,36.06,35.72,35.76,261300.0,28.6709,28.7107,28.44,28.4718,261300.0
2013-01-08 10:00:00,35.76,35.77,35.66,35.67,253100.0,28.4718,28.4798,28.3922,28.4002,253100.0
2013-01-08 10:30:00,35.67,35.68,35.54,35.6,230200.0,28.4002,28.4081,28.2967,28.3444,230200.0
2013-01-08 11:00:00,35.61,35.65,35.56,35.62,157800.0,28.3524,28.3843,28.3126,28.3604,157800.0
2013-01-08 11:30:00,35.62,35.65,35.51,35.52,150400.0,28.3604,28.3843,28.2728,28.2808,150400.0
2013-01-08 12:00:00,35.53,35.55,35.48,35.48,155800.0,28.2887,28.3046,28.2489,28.2489,155800.0
2013-01-08 12:30:00,35.48,35.64,35.47,35.64,314400.0,28.2489,28.3763,28.2409,28.3763,314400.0
2013-01-08 13:00:00,35.64,35.66,35.59,35.61,204900.0,28.3763,28.3922,28.3365,28.3524,204900.0
2013-01-08 13:30:00,35.62,35.66,35.58,35.66,147800.0,28.3604,28.3922,28.3285,28.3922,147800.0
2013-01-08 14:00:00,35.65,35.68,35.61,35.66,244900.0,28.3843,28.4081,28.3524,28.3922,244900.0
2013-01-08 14:30:00,35.67,35.69,35.65,35.69,173700.0,28.4002,28.4161,28.3843,28.4161,173700.0
2013-01-08 15:00:00,35.69,35.71,35.64,35.65,283100.0,28.4161,28.432,28.3763,28.3843,283100.0
2013-01-08 15:30:00,35.65,35.74,35.6,35.7,1370000.0,28.3843,28.4559,28.3444,28.4241,1370000.0
2013-01-09 09:30:00,36.21,36.71,36.04,36.59,558100.0,28.8301,29.2282,28.6948,29.1327,558100.0
2013-01-09 10:00:00,36.59,37.02,36.59,36.76,692800.0,29.1327,29.475,29.1327,29.268,692800.0
2013-01-09 10:30:00,36.76,36.82,36.7,36.76,430000.0,29.268,29.3158,29.2203,29.268,430000.0
2013-01-09 11:00:00,36.75,36.92,36.75,36.79,223400.0,29.2601,29.3954,29.2601,29.2919,223400.0
2013-01-09 11:30:00,36.8,36.81,36.73,36.78,229100.0,29.2999,29.3078,29.2441,29.284,229100.0
2013-01-09 12:00:00,36.78,36.79,36.65,36.66,151800.0,29.284,29.2919,29.1804,29.1884,151800.0
2013-01-09 12:30:00,36.66,36.7,36.44,36.57,234500.0,29.1884,29.2203,29.0132,29.1168,234500.0
2013-01-09 13:00:00,36.58,36.67,36.57,36.6,202200.0,29.1247,29.1964,29.1168,29.1406,202200.0
2013-01-09 13:30:00,36.6,36.77,36.59,36.76,124700.0,29.1406,29.276,29.1327,29.268,124700.0
2013-01-09 14:00:00,36.76,36.81,36.72,36.73,155600.0,29.268,29.3078,29.2362,29.2441,155600.0
2013-01-09 14:30:00,36.73,36.81,36.73,36.78,124100.0,29.2441,29.3078,29.2441,29.284,124100.0
2013-01-09 15:00:00,36.78,36.79,36.68,36.7,200500.0,29.284,29.2919,29.2043,29.2203,200500.0
2013-01-09 15:30:00,36.69,36.81,36.69,36.81,447100.0,29.2123,29.3078,29.2123,29.3078,447100.0
2013-01-10 09:30:00,36.88,37.04,36.79,36.83,232800.0,29.3636,29.491,29.2919,29.3238,232800.0
2013-01-10 10:00:00,36.84,36.95,36.77,36.77,163600.0,29.3317,29.4193,29.276,29.276,163600.0
2013-01-10 10:30:00,36.76,36.78,36.66,36.72,128600.0,29.268,29.284,29.1884,29.2362,128600.0
2013-01-10 11:00:00,36.71,36.79,36.51,36.56,220400.0,29.2282,29.2919,29.069,29.1088,220400.0
2013-01-10 11:30:00,36.56,36.59,36.55,36.59,80600.0,29.1088,29.1327,29.1008,29.1327,80600.0
2013-01-10 12:00:00,36.59,36.75,36.56,36.74,60200.0,29.1327,29.2601,29.1088,29.2521,60200.0
2013-01-10 12:30:00,36.74,36.85,36.69,36.85,90800.0,29.2521,29.3397,29.2123,29.3397,90800.0
2013-01-10 13:00:00,36.85,36.88,36.75,36.83,72200.0,29.3397,29.3636,29.2601,29.3238,72200.0
2013-01-10 13:30:00,36.82,36.91,36.8,36.88,85600.0,29.3158,29.3875,29.2999,29.3636,85600.0
2013-01-10 14:00:00,36.88,36.91,36.84,36.86,67600.0,29.3636,29.3875,29.3317,29.3476,67600.0
2013-01-10 14:30:00,36.87,36.98,36.85,36.97,152300.0,29.3556,29.4432,29.3397,29.4352,152300.0
2013-01-10 15:00:00,36.97,37.04,36.96,37.03,145800.0,29.4352,29.491,29.4273,29.483,145800.0
2013-01-10 15:30:00,37.03,37.04,36.94,37.0,314000.0,29.483,29.491,29.4113,29.4591,314000.0
2013-01-11 09:30:00,37.04,37.06,36.77,36.79,345700.0,29.491,29.5069,29.276,29.2919,345700.0
2013-01-11 10:00:00,36.78,36.92,36.77,36.88,197100.0,29.284,29.3954,29.276,29.3636,197100.0
2013-01-11 10:30:00,36.88,37.05,36.87,37.04,170700.0,29.3636,29.4989,29.3556,29.491,170700.0
2013-01-11 11:00:00,37.04,37.05,36.97,36.97,119500.0,29.491,29.4989,29.4352,29.4352,119500.0
2013-01-11 11:30:00,36.97,37.18,36.96,37.15,87200.0,29.4352,29.6024,29.4273,29.5785,87200.0
2013-01-11 12:00:00,37.15,37.15,37.08,37.12,96700.0,29.5785,29.5785,29.5228,29.5547,96700.0
2013-01-11 12:30:00,37.13,37.16,37.08,37.15,74300.0,29.5626,29.5865,29.5228,29.5785,74300.0
2013-01-11 13:00:00,37.15,37.18,37.13,37.16,60600.0,29.5785,29.6024,29.5626,29.5865,60600.0
2013-01-11 13:30:00,37.15,37.17,37.08,37.09,93200.0,29.5785,29.5945,29.5228,29.5308,93200.0
2013-01-11 14:00:00,37.09,37.12,37.04,37.11,77300.0,29.5308,29.5547,29.491,29.5467,77300.0
2013-01-11 14:30:00,37.11,37.16,37.07,37.07,108200.0,29.5467,29.5865,29.5149,29.5149,108200.0
2013-01-11 15:00:00,37.07,37.11,37.02,37.07,124900.0,29.5149,29.5467,29.475,29.5149,124900.0
2013-01-11 15:30:00,37.06,37.16,37.05,37.12,298600.0,29.5069,29.5865,29.4989,29.5547,298600.0
2013-01-14 09:30:00,37.1,37.18,37.02,37.06,212800.0,29.5387,29.6024,29.475,29.5069,212800.0
2013-01-14 10:00:00,37.05,37.05,36.82,36.82,155200.0,29.4989,29.4989,29.3158,29.3158,155200.0
2013-01-14 10:30:00,36.83,36.85,36.63,36.65,232500.0,29.3238,29.3397,29.1645,29.1804,232500.0
2013-01-14 11:00:00,36.64,36.8,36.64,36.77,125300.0,29.1725,29.2999,29.1725,29.276,125300.0
2013-01-14 11:30:00,36.78,36.94,36.77,36.94,66900.0,29.284,29.4113,29.276,29.4113,66900.0
2013-01-14 12:00:00,36.92,36.95,36.85,36.89,178000.0,29.3954,29.4193,29.3397,29.3715,178000.0
2013-01-14 12:30:00,36.89,36.94,36.88,36.89,54900.0,29.3715,29.4113,29.3636,29.3715,54900.0
2013-01-14 13:00:00,36.88,36.88,36.59,36.65,218700.0,29.3636,29.3636,29.1327,29.1804,218700.0
2013-01-14 13:30:00,36.66,36.72,36.55,36.56,234000.0,29.1884,29.2362,29.1008,29.1088,234000.0
2013-01-14 14:00:00,36.56,36.6,36.54,36.57,275700.0,29.1088,29.1406,29.0929,29.1168,275700.0
2013-01-14 14:30:00,36.57,36.64,36.57,36.59,164900.0,29.1168,29.1725,29.1168,29.1327,164900.0
2013-01-14 15:00:00,36.6,36.67,36.58,36.67,281300.0,29.1406,29.1964,29.1247,29.1964,281300.0
2013-01-14 15:30:00,36.67,36.82,36.63,36.82,305700.0,29.1964,29.3158,29.1645,29.3158,305700.0
2013-01-15 09:30:00,36.52,37.0,36.52,36.93,274100.0,29.0769,29.4591,29.0769,29.4034,274100.0
2013-01-15 10:00:00,36.93,37.06,36.92,37.02,157500.0,29.4034,29.5069,29.3954,29.475,157500.0
2013-01-15 10:30:00,37.01,37.01,36.9,36.94,223000.0,29.4671,29.4671,29.3795,29.4113,223000.0
2013-01-15 11:00:00,36.94,37.0,36.89,37.0,142500.0,29.4113,29.4591,29.3715,29.4591,142500.0
2013-01-15 11:30:00,37.0,37.12,36.99,37.11,117800.0,29.4591,29.5547,29.4512,29.5467,117800.0
2013-01-15 12:00:00,37.11,37.18,37.1,37.17,46900.0,29.5467,29.6024,29.5387,29.5945,46900.0
2013-01-15 12:30:00,37.16,37.23,37.12,37.19,43700.0,29.5865,29.6422,29.5547,29.6104,43700.0
2013-01-15 13:00:00,37.2,37.25,37.18,37.18,51700.0,29.6184,29.6582,29.6024,29.6024,51700.0
2013-01-15 13:30:00,37.18,37.22,37.1,37.11,62000.0,29.6024,29.6343,29.5387,29.5467,62000.0
2013-01-15 14:00:00,37.11,37.12,36.97,36.97,161000.0,29.5467,29.5547,29.4352,29.4352,161000.0
2013-01-15 14:30:00,36.98,37.01,36.93,36.94,212600.0,29.4432,29.4671,29.4034,29.4113,212600.0
2013-01-15 15:00:00,36.95,37.04,36.94,37.0,161800.0,29.4193,29.491,29.4113,29.4591,161800.0
2013-01-15 15:30:00,37.01,37.11,37.0,37.03,305000.0,29.4671,29.5467,29.4591,29.483,305000.0
2013-01-16 09:30:00,36.97,37.04,36.85,37.01,260200.0,29.4352,29.491,29.3397,29.4671,260200.0
2013-01-16 10:00:00,36.99,37.15,36.94,37.12,164600.0,29.4512,29.5785,29.4113,29.5547,164600.0
2013-01-16 10:30:00,37.12,37.16,37.09,37.11,112700.0,29.5547,29.5865,29.5308,29.5467,112700.0
2013-01-16 11:00:00,37.1,37.21,37.1,37.17,85800.0,29.5387,29.6263,29.5387,29.5945,85800.0
2013-01-16 11:30:00,37.16,37.23,37.14,37.21,48900.0,29.5865,29.6422,29.5706,29.6263,48900.0
2013-01-16 12:00:00,37.22,37.24,37.18,37.2,54500.0,29.6343,29.6502,29.6024,29.6184,54500.0
2013-01-16 12:30:00,37.2,37.23,37.19,37.22,34800.0,29.6184,29.6422,29.6104,29.6343,34800.0
2013-01-16 13:00:00,37.22,37.28,37.2,37.27,88100.0,29.6343,29.6821,29.6184,29.6741,88100.0
2013-01-16 13:30:00,37.27,37.35,37.27,37.3,84700.0,29.6741,29.7378,29.6741,29.698,84700.0
2013-01-16 14:00:00,37.3,37.3,37.23,37.29,52800.0,29.698,29.698,29.6422,29.69,52800.0
2013-01-16 14:30:00,37.28,37.41,37.27,37.4,107600.0,29.6821,29.7856,29.6741,29.7776,107600.0
2013-01-16 15:00:00,37.41,37.42,37.31,37.32,120900.0,29.7856,29.7935,29.7059,29.7139,120900.0
2013-01-16 15:30:00,37.31,37.32,37.27,37.31,247900.0,29.7059,29.7139,29.6741,29.7059,247900.0
2013-01-17 09:30:00,37.46,37.46,37.33,37.42,174100.0,29.8254,29.8254,29.7219,29.7935,174100.0
2013-01-17 10:00:00,37.41,37.59,37.33,37.54,151400.0,29.7856,29.9289,29.7219,29.8891,151400.0
2013-01-17 10:30:00,37.55,37.55,37.47,37.49,83000.0,29.897,29.897,29.8333,29.8493,83000.0
2013-01-17 11:00:00,37.5,37.69,37.48,37.68,102900.0,29.8572,30.0085,29.8413,30.0005,102900.0
2013-01-17 11:30:00,37.68,37.8,37.64,37.75,158500.0,30.0005,30.0961,29.9687,30.0563,158500.0
2013-01-17 12:00:00,37.73,37.84,37.69,37.81,79200.0,30.0403,30.1279,30.0085,30.104,79200.0
2013-01-17 12:30:00,37.81,37.85,37.76,37.76,67800.0,30.104,30.1359,30.0642,30.0642,67800.0
2013-01-17 13:00:00,37.76,37.8,37.69,37.7,57100.0,30.0642,30.0961,30.0085,30.0165,57100.0
2013-01-17 13:30:00,37.7,37.83,37.69,37.83,67800.0,30.0165,30.12,30.0085,30.12,67800.0
2013-01-17 14:00:00,37.83,37.89,37.81,37.87,85100.0,30.12,30.1677,30.104,30.1518,85100.0
2013-01-17 14:30:00,37.87,37.89,37.83,37.87,83300.0,30.1518,30.1677,30.12,30.1518,83300.0
2013-01-17 15:00:00,37.86,37.87,37.82,37.86,211800.0,30.1438,30.1518,30.112,30.1438,211800.0
2013-01-17 15:30:00,37.86,37.89,37.77,37.77,248100.0,30.1438,30.1677,30.0722,30.0722,248100.0
2013-01-18 09:30:00,37.76,37.92,37.67,37.77,557900.0,30.0642,30.1916,29.9926,30.0722,557900.0
2013-01-18 10:00:00,37.77,37.79,37.65,37.77,125000.0,30.0722,30.0881,29.9766,30.0722,125000.0
2013-01-18 10:30:00,37.76,37.79,37.71,37.72,90800.0,30.0642,30.0881,30.0244,30.0324,90800.0
2013-01-18 11:00:00,37.72,37.79,37.63,37.7,64200.0,30.0324,30.0881,29.9607,30.0165,64200.0
2013-01-18 11:30:00,37.7,37.75,37.64,37.68,42800.0,30.0165,30.0563,29.9687,30.0005,42800.0
2013-01-18 12:00:00,37.68,37.71,37.65,37.65,40700.0,30.0005,30.0244,29.9766,29.9766,40700.0
2013-01-18 12:30:00,37.66,37.79,37.66,37.78,43500.0,29.9846,30.0881,29.9846,30.0801,43500.0
2013-01-18 13:00:00,37.78,37.79,37.77,37.78,41600.0,30.0801,30.0881,30.0722,30.0801,41600.0
2013-01-18 13:30:00,37.77,37.79,37.73,37.78,39700.0,30.0722,30.0881,30.0403,30.0801,39700.0
2013-01-18 14:00:00,37.78,37.84,37.75,37.84,106600.0,30.0801,30.1279,30.0563,30.1279,106600.0
2013-01-18 14:30:00,37.84,37.92,37.84,37.92,57500.0,30.1279,30.1916,30.1279,30.1916,57500.0
2013-01-18 15:00:00,37.92,37.97,37.91,37.96,110100.0,30.1916,30.2314,30.1837,30.2235,110100.0
2013-01-18 15:30:00,37.96,38.03,37.96,38.02,277300.0,30.2235,30.2792,30.2235,30.2712,277300.0
2013-01-22 09:30:00,38.21,38.34,37.98,38.15,312900.0,30.4225,30.526,30.2394,30.3747,312900.0
2013-01-22 10:00:00,38.14,38.22,38.0,38.03,195900.0,30.3668,30.4305,30.2553,30.2792,195900.0
2013-01-22 10:30:00,38.03,38.14,38.0,38.1,88400.0,30.2792,30.3668,30.2553,30.3349,88400.0
2013-01-22 11:00:00,38.09,38.19,38.05,38.14,78700.0,30.327,30.4066,30.2951,30.3668,78700.0
2013-01-22 11:30:00,38.14,38.18,38.02,38.18,89800.0,30.3668,30.3986,30.2712,30.3986,89800.0
2013-01-22 12:00:00,38.17,38.19,38.09,38.12,102900.0,30.3907,30.4066,30.327,30.3509,102900.0
2013-01-22 12:30:00,38.12,38.27,38.12,38.19,140400.0,30.3509,30.4703,30.3509,30.4066,140400.0
2013-01-22 13:00:00,38.19,38.25,38.14,38.21,110700.0,30.4066,30.4544,30.3668,30.4225,110700.0
2013-01-22 13:30:00,38.21,38.22,38.04,38.06,105800.0,30.4225,30.4305,30.2872,30.3031,105800.0
2013-01-22 14:00:00,38.06,38.14,38.05,38.13,88700.0,30.3031,30.3668,30.2951,30.3588,88700.0
2013-01-22 14:30:00,38.12,38.2,38.1,38.17,108700.0,30.3509,30.4145,30.3349,30.3907,108700.0
2013-01-22 15:00:00,38.17,38.2,38.01,38.04,194200.0,30.3907,30.4145,30.2633,30.2872,194200.0
2013-01-22 15:30:00,38.04,38.16,38.0,38.16,346900.0,30.2872,30.3827,30.2553,30.3827,346900.0
2013-01-23 09:30:00,38.14,38.3,37.9,38.0,226200.0,30.3668,30.4942,30.1757,30.2553,226200.0
2013-01-23 10:00:00,38.0,38.03,37.79,37.85,248700.0,30.2553,30.2792,30.0881,30.1359,248700.0
2013-01-23 10:30:00,37.86,37.88,37.8,37.84,108000.0,30.1438,30.1598,30.0961,30.1279,108000.0
2013-01-23 11:00:00,37.87,38.02,37.85,37.9,103800.0,30.1518,30.2712,30.1359,30.1757,103800.0
2013-01-23 11:30:00,37.91,37.96,37.85,37.87,55500.0,30.1837,30.2235,30.1359,30.1518,55500.0
2013-01-23 12:00:00,37.87,37.88,37.72,37.72,68900.0,30.1518,30.1598,30.0324,30.0324,68900.0
2013-01-23 12:30:00,37.73,37.83,37.73,37.83,58200.0,30.0403,30.12,30.0403,30.12,58200.0
2013-01-23 13:00:00,37.82,37.89,37.82,37.87,57500.0,30.112,30.1677,30.112,30.1518,57500.0
2013-01-23 13:30:00,37.86,37.93,37.84,37.93,58500.0,30.1438,30.1996,30.1279,30.1996,58500.0
2013-01-23 14:00:00,37.93,37.97,37.91,37.96,95400.0,30.1996,30.2314,30.1837,30.2235,95400.0
2013-01-23 14:30:00,37.95,37.98,37.92,37.96,63100.0,30.2155,30.2394,30.1916,30.2235,63100.0
2013-01-23 15:00:00,37.96,38.0,37.94,37.96,84600.0,30.2235,30.2553,30.2075,30.2235,84600.0
2013-01-23 15:30:00,37.97,37.98,37.89,37.98,247600.0,30.2314,30.2394,30.1677,30.2394,247600.0
2013-01-24 09:30:00,38.13,38.48,38.12,38.29,199400.0,30.3588,30.6375,30.3509,30.4862,199400.0
2013-01-24 10:00:00,38.3,38.3,38.22,38.26,75900.0,30.4942,30.4942,30.4305,30.4623,75900.0
2013-01-24 10:30:00,38.25,38.26,38.03,38.05,79400.0,30.4544,30.4623,30.2792,30.2951,79400.0
2013-01-24 11:00:00,38.05,38.2,38.05,38.15,173400.0,30.2951,30.4145,30.2951,30.3747,173400.0
2013-01-24 11:30:00,38.16,38.18,37.99,38.03,79000.0,30.3827,30.3986,30.2473,30.2792,79000.0
2013-01-24 12:00:00,38.04,38.06,37.96,37.98,79900.0,30.2872,30.3031,30.2235,30.2394,79900.0
2013-01-24 12:30:00,37.98,37.99,37.82,37.92,229100.0,30.2394,30.2473,30.112,30.1916,229100.0
2013-01-24 13:00:00,37.91,38.02,37.89,38.01,154800.0,30.1837,30.2712,30.1677,30.2633,154800.0
2013-01-24 13:30:00,38.01,38.01,37.81,37.85,79300.0,30.2633,30.2633,30.104,30.1359,79300.0
2013-01-24 14:00:00,37.85,37.93,37.84,37.88,92900.0,30.1359,30.1996,30.1279,30.1598,92900.0
2013-01-24 14:30:00,37.88,37.97,37.87,37.91,70200.0,30.1598,30.2314,30.1518,30.1837,70200.0
2013-01-24 15:00:00,37.91,38.04,37.89,38.04,78200.0,30.1837,30.2872,30.1677,30.2872,78200.0
2013-01-24 15:30:00,38.04,38.19,38.02,38.03,311400.0,30.2872,30.4066,30.2712,30.2792,311400.0
2013-01-25 09:30:00,38.11,38.12,37.46,37.53,468300.0,30.3429,30.3509,29.8254,29.8811,468300.0
2013-01-25 10:00:00,37.52,37.66,37.37,37.53,433000.0,29.8731,29.9846,29.7537,29.8811,433000.0
2013-01-25 10:30:00,37.54,37.72,37.54,37.69,109800.0,29.8891,30.0324,29.8891,30.0085,109800.0
2013-01-25 11:00:00,37.69,37.75,37.59,37.63,99800.0,30.0085,30.0563,29.9289,29.9607,99800.0
2013-01-25 11:30:00,37.62,37.7,37.57,37.63,180200.0,29.9528,30.0165,29.9129,29.9607,180200.0
2013-01-25 12:00:00,37.62,37.74,37.61,37.67,196700.0,29.9528,30.0483,29.9448,29.9926,196700.0
2013-01-25 12:30:00,37.66,37.67,37.53,37.54,111800.0,29.9846,29.9926,29.8811,29.8891,111800.0
2013-01-25 13:00:00,37.55,37.55,37.41,37.43,137300.0,29.897,29.897,29.7856,29.8015,137300.0
2013-01-25 13:30:00,37.44,37.51,37.42,37.48,178100.0,29.8094,29.8652,29.7935,29.8413,178100.0
2013-01-25 14:00:00,37.48,37.5,37.42,37.48,163800.0,29.8413,29.8572,29.7935,29.8413,163800.0
2013-01-25 14:30:00,37.47,37.5,37.4,37.43,170800.0,29.8333,29.8572,29.7776,29.8015,170800.0
2013-01-25 15:00:00,37.44,37.44,37.15,37.15,610900.0,29.8094,29.8094,29.5785,29.5785,610900.0
2013-01-25 15:30:00,37.15,37.23,37.05,37.15,1057200.0,29.5785,29.6422,29.4989,29.5785,1057200.0
2013-01-28 09:30:00,37.23,37.3,36.92,36.93,341600.0,29.6422,29.698,29.3954,29.4034,341600.0
2013-01-28 10:00:00,36.92,37.01,36.86,36.89,181000.0,29.3954,29.4671,29.3476,29.3715,181000.0
2013-01-28 10:30:00,36.9,36.92,36.84,36.86,190600.0,29.3795,29.3954,29.3317,29.3476,190600.0
2013-01-28 11:00:00,36.87,36.99,36.85,36.98,239400.0,29.3556,29.4512,29.3397,29.4432,239400.0
2013-01-28 11:30:00,36.98,37.04,36.95,37.0,303900.0,29.4432,29.491,29.4193,29.4591,303900.0
2013-01-28 12:00:00,37.0,37.04,36.96,36.99,152400.0,29.4591,29.491,29.4273,29.4512,152400.0
2013-01-28 12:30:00,37.0,37.01,36.96,36.98,90800.0,29.4591,29.4671,29.4273,29.4432,90800.0
2013-01-28 13:00:00,36.99,37.0,36.94,36.99,81400.0,29.4512,29.4591,29.4113,29.4512,81400.0
2013-01-28 13:30:00,36.98,37.01,36.96,36.98,82200.0,29.4432,29.4671,29.4273,29.4432,82200.0
2013-01-28 14:00:00,36.98,36.99,36.91,36.97,193500.0,29.4432,29.4512,29.3875,29.4352,193500.0
2013-01-28 14:30:00,36.96,37.05,36.95,37.05,121100.0,29.4273,29.4989,29.4193,29.4989,121100.0
2013-01-28 15:00:00,37.05,37.05,36.93,36.98,153700.0,29.4989,29.4989,29.4034,29.4432,153700.0
2013-01-28 15:30:00,36.98,37.02,36.94,36.95,302300.0,29.4432,29.475,29.4113,29.4193,302300.0
2013-01-29 09:30:00,37.0,37.09,36.9,37.02,402500.0,29.4591,29.5308,29.3795,29.475,402500.0
2013-01-29 10:00:00,37.02,37.05,36.9,36.97,351100.0,29.475,29.4989,29.3795,29.4352,351100.0
2013-01-29 10:30:00,36.97,37.03,36.96,36.99,204700.0,29.4352,29.483,29.4273,29.4512,204700.0
2013-01-29 11:00:00,37.0,37.18,36.99,37.11,155100.0,29.4591,29.6024,29.4512,29.5467,155100.0
2013-01-29 11:30:00,37.1,37.18,37.1,37.17,132800.0,29.5387,29.6024,29.5387,29.5945,132800.0
2013-01-29 12:00:00,37.16,37.2,37.11,37.2,105900.0,29.5865,29.6184,29.5467,29.6184,105900.0
2013-01-29 12:30:00,37.2,37.31,37.17,37.27,111300.0,29.6184,29.7059,29.5945,29.6741,111300.0
2013-01-29 13:00:00,37.28,37.3,37.23,37.3,266200.0,29.6821,29.698,29.6422,29.698,266200.0
2013-01-29 13:30:00,37.3,37.35,37.26,37.29,321100.0,29.698,29.7378,29.6661,29.69,321100.0
2013-01-29 14:00:00,37.29,37.33,37.28,37.3,151700.0,29.69,29.7219,29.6821,29.698,151700.0
2013-01-29 14:30:00,37.29,37.34,37.27,37.27,135100.0,29.69,29.7298,29.6741,29.6741,135100.0
2013-01-29 15:00:00,37.27,37.32,37.19,37.29,250000.0,29.6741,29.7139,29.6104,29.69,250000.0
2013-01-29 15:30:00,37.29,37.37,37.26,37.27,390800.0,29.69,29.7537,29.6661,29.6741,390800.0
2013-01-30 09:30:00,37.19,37.29,37.19,37.28,171900.0,29.6104,29.69,29.6104,29.6821,171900.0
2013-01-30 10:00:00,37.27,37.3,37.19,37.24,76900.0,29.6741,29.698,29.6104,29.6502,76900.0
2013-01-30 10:30:00,37.23,37.3,37.23,37.29,139100.0,29.6422,29.698,29.6422,29.69,139100.0
2013-01-30 11:00:00,37.29,37.34,37.27,37.34,86100.0,29.69,29.7298,29.6741,29.7298,86100.0
2013-01-30 11:30:00,37.33,37.39,37.32,37.37,121200.0,29.7219,29.7696,29.7139,29.7537,121200.0
2013-01-30 12:00:00,37.37,37.37,37.25,37.26,143000.0,29.7537,29.7537,29.6582,29.6661,143000.0
2013-01-30 12:30:00,37.25,37.32,37.24,37.32,63100.0,29.6582,29.7139,29.6502,29.7139,63100.0
2013-01-30 13:00:00,37.32,37.32,37.19,37.21,120300.0,29.7139,29.7139,29.6104,29.6263,120300.0
2013-01-30 13:30:00,37.21,37.21,37.13,37.15,114600.0,29.6263,29.6263,29.5626,29.5785,114600.0
2013-01-30 14:00:00,37.15,37.21,37.1,37.17,191200.0,29.5785,29.6263,29.5387,29.5945,191200.0
2013-01-30 14:30:00,37.17,37.22,37.14,37.2,235600.0,29.5945,29.6343,29.5706,29.6184,235600.0
2013-01-30 15:00:00,37.19,37.22,37.07,37.11,212000.0,29.6104,29.6343,29.5149,29.5467,212000.0
2013-01-30 15:30:00,37.11,37.13,37.04,37.11,331300.0,29.5467,29.5626,29.491,29.5467,331300.0
2013-01-31 09:30:00,36.9,37.23,36.9,37.16,417200.0,29.3795,29.6422,29.3795,29.5865,417200.0
2013-01-31 10:00:00,37.16,37.2,37.06,37.08,208300.0,29.5865,29.6184,29.5069,29.5228,208300.0
2013-01-31 10:30:00,37.07,37.27,37.07,37.18,170100.0,29.5149,29.6741,29.5149,29.6024,170100.0
2013-01-31 11:00:00,37.17,37.31,37.14,37.3,313100.0,29.5945,29.7059,29.5706,29.698,313100.0
2013-01-31 11:30:00,37.29,37.29,37.2,37.27,170500.0,29.69,29.69,29.6184,29.6741,170500.0
2013-01-31 12:00:00,37.28,37.3,37.2,37.26,102700.0,29.6821,29.698,29.6184,29.6661,102700.0
2013-01-31 12:30:00,37.26,37.41,37.24,37.35,178200.0,29.6661,29.7856,29.6502,29.7378,178200.0
2013-01-31 13:00:00,37.35,37.46,37.34,37.43,216200.0,29.7378,29.8254,29.7298,29.8015,216200.0
2013-01-31 13:30:00,37.43,37.47,37.42,37.44,279100.0,29.8015,29.8333,29.7935,29.8094,279100.0
2013-01-31 14:00:00,37.44,37.51,37.38,37.5,201100.0,29.8094,29.8652,29.7617,29.8572,201100.0
2013-01-31 14:30:00,37.5,37.51,37.46,37.48,209100.0,29.8572,29.8652,29.8254,29.8413,209100.0
2013-01-31 15:00:00,37.48,37.51,37.38,37.48,342400.0,29.8413,29.8652,29.7617,29.8413,342400.0
2013-01-31 15:30:00,37.48,37.8,37.47,37.61,1577400.0,29.8413,30.0961,29.8333,29.9448,1577400.0
2013-02-01 09:30:00,37.02,38.55,36.75,37.8,2188500.0,29.475,30.6932,29.2601,30.0961,2188500.0
2013-02-01 10:00:00,37.82,38.07,37.7,37.83,651300.0,30.112,30.311,30.0165,30.12,651300.0
2013-02-01 10:30:00,37.84,38.07,37.69,37.97,595000.0,30.1279,30.311,30.0085,30.2314,595000.0
2013-02-01 11:00:00,37.97,38.0,37.83,37.97,298300.0,30.2314,30.2553,30.12,30.2314,298300.0
2013-02-01 11:30:00,37.97,38.22,37.87,38.13,470600.0,30.2314,30.4305,30.1518,30.3588,470600.0
2013-02-01 12:00:00,38.13,38.29,38.1,38.16,402700.0,30.3588,30.4862,30.3349,30.3827,402700.0
2013-02-01 12:30:00,38.16,38.17,38.05,38.09,312300.0,30.3827,30.3907,30.2951,30.327,312300.0
2013-02-01 13:00:00,38.08,38.14,37.93,38.04,250800.0,30.319,30.3668,30.1996,30.2872,250800.0
2013-02-01 13:30:00,38.04,38.15,38.0,38.12,219300.0,30.2872,30.3747,30.2553,30.3509,219300.0
2013-02-01 14:00:00,38.12,38.29,38.01,38.18,307100.0,30.3509,30.4862,30.2633,30.3986,307100.0
2013-02-01 14:30:00,38.18,38.22,38.05,38.1,206800.0,30.3986,30.4305,30.2951,30.3349,206800.0
2013-02-01 15:00:00,38.11,38.2,38.05,38.1,250100.0,30.3429,30.4145,30.2951,30.3349,250100.0
2013-02-01 15:30:00,38.09,38.28,38.09,38.26,750700.0,30.327,30.4782,30.327,30.4623,750700.0
2013-02-04 09:30:00,38.22,38.3,38.12,38.25,267000.0,30.4305,30.4942,30.3509,30.4544,267000.0
2013-02-04 10:00:00,38.25,38.27,38.13,38.22,262200.0,30.4544,30.4703,30.3588,30.4305,262200.0
2013-02-04 10:30:00,38.23,38.39,38.16,38.36,296000.0,30.4384,30.5658,30.3827,30.5419,296000.0
2013-02-04 11:00:00,38.36,38.48,38.22,38.23,297500.0,30.5419,30.6375,30.4305,30.4384,297500.0
2013-02-04 11:30:00,38.22,38.31,38.16,38.31,269200.0,30.4305,30.5021,30.3827,30.5021,269200.0
2013-02-04 12:00:00,38.3,38.31,38.17,38.23,155500.0,30.4942,30.5021,30.3907,30.4384,155500.0
2013-02-04 12:30:00,38.22,38.45,38.19,38.45,157100.0,30.4305,30.6136,30.4066,30.6136,157100.0
2013-02-04 13:00:00,38.45,38.55,38.35,38.4,260800.0,30.6136,30.6932,30.534,30.5738,260800.0
2013-02-04 13:30:00,38.4,38.61,38.39,38.6,211500.0,30.5738,30.741,30.5658,30.733,211500.0
2013-02-04 14:00:00,38.6,38.94,38.56,38.83,640900.0,30.733,31.0037,30.7012,30.9161,640900.0
2013-02-04 14:30:00,38.83,38.85,38.68,38.78,263800.0,30.9161,30.9321,30.7967,30.8763,263800.0
2013-02-04 15:00:00,38.77,38.81,38.69,38.79,265500.0,30.8684,30.9002,30.8047,30.8843,265500.0
2013-02-04 15:30:00,38.79,38.84,38.71,38.78,572900.0,30.8843,30.9241,30.8206,30.8763,572900.0
2013-02-05 09:30:00,39.0,39.25,38.86,39.14,351600.0,31.0515,31.2505,30.94,31.163,351600.0
2013-02-05 10:00:00,39.14,39.15,38.97,39.07,210600.0,31.163,31.1709,31.0276,31.1072,210600.0
2013-02-05 10:30:00,39.07,39.2,39.05,39.17,176400.0,31.1072,31.2107,31.0913,31.1869,176400.0
2013-02-05 11:00:00,39.17,39.19,39.06,39.11,223400.0,31.1869,31.2028,31.0993,31.1391,223400.0
2013-02-05 11:30:00,39.1,39.21,39.09,39.18,239400.0,31.1311,31.2187,31.1232,31.1948,239400.0
2013-02-05 12:00:00,39.18,39.23,39.15,39.16,114900.0,31.1948,31.2346,31.1709,31.1789,114900.0
2013-02-05 12:30:00,39.16,39.18,39.12,39.17,115200.0,31.1789,31.1948,31.147,31.1869,115200.0
2013-02-05 13:00:00,39.17,39.25,39.17,39.23,89500.0,31.1869,31.2505,31.1869,31.2346,89500.0
2013-02-05 13:30:00,39.22,39.25,39.2,39.2,133500.0,31.2267,31.2505,31.2107,31.2107,133500.0
2013-02-05 14:00:00,39.2,39.25,39.18,39.22,170100.0,31.2107,31.2505,31.1948,31.2267,170100.0
2013-02-05 14:30:00,39.22,39.36,39.21,39.27,177100.0,31.2267,31.3381,31.2187,31.2665,177100.0
2013-02-05 15:00:00,39.27,39.29,39.21,39.23,238800.0,31.2665,31.2824,31.2187,31.2346,238800.0
2013-02-05 15:30:00,39.24,39.41,39.23,39.37,1008400.0,31.2426,31.3779,31.2346,31.3461,1008400.0
2013-02-06 09:30:00,39.16,39.36,39.0,39.35,271400.0,31.1789,31.3381,31.0515,31.3302,271400.0
2013-02-06 10:00:00,39.34,39.37,39.15,39.21,160300.0,31.3222,31.3461,31.1709,31.2187,160300.0
2013-02-06 10:30:00,39.2,39.42,39.2,39.41,281700.0,31.2107,31.3859,31.2107,31.3779,281700.0
2013-02-06 11:00:00,39.4,39.53,39.4,39.48,267100.0,31.37,31.4735,31.37,31.4337,267100.0
2013-02-06 11:30:00,39.48,39.59,39.47,39.58,209000.0,31.4337,31.5213,31.4257,31.5133,209000.0
2013-02-06 12:00:00,39.57,39.66,39.45,39.46,148100.0,31.5053,31.577,31.4098,31.4177,148100.0
2013-02-06 12:30:00,39.45,39.5,39.35,39.36,116500.0,31.4098,31.4496,31.3302,31.3381,116500.0
2013-02-06 13:00:00,39.35,39.41,39.3,39.33,122700.0,31.3302,31.3779,31.2904,31.3142,122700.0
2013-02-06 13:30:00,39.32,39.36,39.29,39.31,156600.0,31.3063,31.3381,31.2824,31.2983,156600.0
2013-02-06 14:00:00,39.31,39.42,39.28,39.42,174200.0,31.2983,31.3859,31.2744,31.3859,174200.0
2013-02-06 14:30:00,39.42,39.49,39.39,39.44,303200.0,31.3859,31.4416,31.362,31.4018,303200.0
2013-02-06 15:00:00,39.45,39.48,39.36,39.43,225800.0,31.4098,31.4337,31.3381,31.3939,225800.0
2013-02-06 15:30:00,39.44,39.54,39.41,39.51,410400.0,31.4018,31.4814,31.3779,31.4576,410400.0
2013-02-07 09:30:00,39.76,39.8,39.41,39.59,328800.0,31.6566,31.6885,31.3779,31.5213,328800.0
2013-02-07 10:00:00,39.59,39.72,39.35,39.36,314100.0,31.5213,31.6248,31.3302,31.3381,314100.0
2013-02-07 10:30:00,39.36,39.49,39.3,39.39,196700.0,31.3381,31.4416,31.2904,31.362,196700.0
2013-02-07 11:00:00,39.38,39.39,39.21,39.23,133000.0,31.3541,31.362,31.2187,31.2346,133000.0
2013-02-07 11:30:00,39.23,39.33,39.18,39.24,321200.0,31.2346,31.3142,31.1948,31.2426,321200.0
2013-02-07 12:00:00,39.24,39.33,39.23,39.28,143500.0,31.2426,31.3142,31.2346,31.2744,143500.0
2013-02-07 12:30:00,39.28,39.4,39.28,39.3,119500.0,31.2744,31.37,31.2744,31.2904,119500.0
2013-02-07 13:00:00,39.3,39.41,39.24,39.41,180400.0,31.2904,31.3779,31.2426,31.3779,180400.0
2013-02-07 13:30:00,39.4,39.59,39.36,39.58,242600.0,31.37,31.5213,31.3381,31.5133,242600.0
2013-02-07 14:00:00,39.57,39.61,39.43,39.49,183800.0,31.5053,31.5372,31.3939,31.4416,183800.0
2013-02-07 14:30:00,39.49,39.64,39.47,39.64,173700.0,31.4416,31.5611,31.4257,31.5611,173700.0
2013-02-07 15:00:00,39.64,39.67,39.57,39.6,186300.0,31.5611,31.585,31.5053,31.5292,186300.0
2013-02-07 15:30:00,39.61,39.69,39.55,39.66,522800.0,31.5372,31.6009,31.4894,31.577,522800.0
2013-02-08 09:30:00,39.59,39.99,39.59,39.96,373300.0,31.5213,31.8397,31.5213,31.8158,373300.0
2013-02-08 10:00:00,39.96,40.06,39.9,39.93,258400.0,31.8158,31.8955,31.7681,31.792,258400.0
2013-02-08 10:30:00,39.92,40.05,39.88,39.97,174600.0,31.784,31.8875,31.7522,31.8238,174600.0
2013-02-08 11:00:00,39.97,40.09,39.97,40.08,154000.0,31.8238,31.9194,31.8238,31.9114,154000.0
2013-02-08 11:30:00,40.07,40.12,39.94,39.95,151100.0,31.9034,31.9432,31.7999,31.8079,151100.0
2013-02-08 12:00:00,39.94,40.09,39.94,40.04,109900.0,31.7999,31.9194,31.7999,31.8795,109900.0
2013-02-08 12:30:00,40.04,40.13,40.04,40.1,175100.0,31.8795,31.9512,31.8795,31.9273,175100.0
2013-02-08 13:00:00,40.1,40.12,40.04,40.08,180300.0,31.9273,31.9432,31.8795,31.9114,180300.0
2013-02-08 13:30:00,40.08,40.15,40.05,40.15,230300.0,31.9114,31.9671,31.8875,31.9671,230300.0
2013-02-08 14:00:00,40.16,40.27,40.14,40.27,285200.0,31.9751,32.0627,31.9592,32.0627,285200.0
2013-02-08 14:30:00,40.27,40.32,40.24,40.29,209100.0,32.0627,32.1025,32.0388,32.0786,209100.0
2013-02-08 15:00:00,40.29,40.36,40.28,40.29,398500.0,32.0786,32.1343,32.0706,32.0786,398500.0
2013-02-08 15:30:00,40.3,40.4,40.27,40.31,668000.0,32.0866,32.1662,32.0627,32.0945,668000.0
2013-02-11 09:30:00,40.26,40.47,40.19,40.35,382400.0,32.0547,32.2219,31.999,32.1264,382400.0
2013-02-11 10:00:00,40.36,40.4,40.08,40.19,257500.0,32.1343,32.1662,31.9114,31.999,257500.0
2013-02-11 10:30:00,40.18,40.42,40.15,40.33,223200.0,31.991,32.1821,31.9671,32.1104,223200.0
2013-02-11 11:00:00,40.33,40.37,40.29,40.36,105300.0,32.1104,32.1423,32.0786,32.1343,105300.0
2013-02-11 11:30:00,40.36,40.39,40.26,40.28,106400.0,32.1343,32.1582,32.0547,32.0706,106400.0
2013-02-11 12:00:00,40.28,40.3,40.23,40.25,170300.0,32.0706,32.0866,32.0308,32.0467,170300.0
2013-02-11 12:30:00,40.25,40.28,40.18,40.24,172100.0,32.0467,32.0706,31.991,32.0388,172100.0
2013-02-11 13:00:00,40.25,40.31,40.23,40.24,105200.0,32.0467,32.0945,32.0308,32.0388,105200.0
2013-02-11 13:30:00,40.23,40.27,40.19,40.21,153900.0,32.0308,32.0627,31.999,32.0149,153900.0
2013-02-11 14:00:00,40.21,40.31,40.2,40.25,98400.0,32.0149,32.0945,32.0069,32.0467,98400.0
2013-02-11 14:30:00,40.25,40.31,40.19,40.25,181500.0,32.0467,32.0945,31.999,32.0467,181500.0
2013-02-11 15:00:00,40.25,40.33,40.23,40.26,164200.0,32.0467,32.1104,32.0308,32.0547,164200.0
2013-02-11 15:30:00,40.27,40.36,40.27,40.27,235300.0,32.0627,32.1343,32.0627,32.0627,235300.0
2013-02-12 09:30:00,40.31,40.52,40.3,40.36,317000.0,32.0945,32.2617,32.0866,32.1343,317000.0
2013-02-12 10:00:00,40.37,40.61,40.37,40.59,161700.0,32.1423,32.3334,32.1423,32.3174,161700.0
2013-02-12 10:30:00,40.6,40.63,40.51,40.59,197300.0,32.3254,32.3493,32.2538,32.3174,197300.0
2013-02-12 11:00:00,40.59,40.6,40.49,40.58,171100.0,32.3174,32.3254,32.2378,32.3095,171100.0
2013-02-12 11:30:00,40.58,40.64,40.52,40.59,120600.0,32.3095,32.3573,32.2617,32.3174,120600.0
2013-02-12 12:00:00,40.58,40.59,40.5,40.52,206100.0,32.3095,32.3174,32.2458,32.2617,206100.0
2013-02-12 12:30:00,40.52,40.58,40.47,40.51,104400.0,32.2617,32.3095,32.2219,32.2538,104400.0
2013-02-12 13:00:00,40.51,40.58,40.49,40.53,101600.0,32.2538,32.3095,32.2378,32.2697,101600.0
2013-02-12 13:30:00,40.53,40.55,40.41,40.43,372600.0,32.2697,32.2856,32.1741,32.1901,372600.0
2013-02-12 14:00:00,40.43,40.54,40.41,40.54,103100.0,32.1901,32.2776,32.1741,32.2776,103100.0
2013-02-12 14:30:00,40.54,40.57,40.53,40.57,113000.0,32.2776,32.3015,32.2697,32.3015,113000.0
2013-02-12 15:00:00,40.57,40.63,40.54,40.62,201200.0,32.3015,32.3493,32.2776,32.3413,201200.0
2013-02-12 15:30:00,40.61,40.69,40.61,40.68,371000.0,32.3334,32.3971,32.3334,32.3891,371000.0
2013-02-13 09:30:00,40.81,41.03,40.62,41.02,253900.0,32.4926,32.6678,32.3413,32.6598,253900.0
2013-02-13 10:00:00,41.02,41.1,40.95,40.97,332100.0,32.6598,32.7235,32.6041,32.62,332100.0
2013-02-13 10:30:00,40.98,41.0,40.9,40.99,147500.0,32.628,32.6439,32.5643,32.6359,147500.0
2013-02-13 11:00:00,40.98,41.0,40.74,40.81,188100.0,32.628,32.6439,32.4369,32.4926,188100.0
2013-02-13 11:30:00,40.81,40.86,40.7,40.86,210400.0,32.4926,32.5324,32.405,32.5324,210400.0
2013-02-13 12:00:00,40.86,40.87,40.78,40.82,113500.0,32.5324,32.5404,32.4687,32.5006,113500.0
2013-02-13 12:30:00,40.83,40.98,40.8,40.94,111100.0,32.5085,32.628,32.4846,32.5961,111100.0
2013-02-13 13:00:00,40.93,41.01,40.92,41.0,143200.0,32.5882,32.6518,32.5802,32.6439,143200.0
2013-02-13 13:30:00,41.0,41.01,40.94,40.96,145400.0,32.6439,32.6518,32.5961,32.612,145400.0
2013-02-13 14:00:00,40.96,40.99,40.93,40.97,153500.0,32.612,32.6359,32.5882,32.62,153500.0
2013-02-13 14:30:00,40.96,40.98,40.81,40.81,124300.0,32.612,32.628,32.4926,32.4926,124300.0
2013-02-13 15:00:00,40.81,40.94,40.81,40.91,188900.0,32.4926,32.5961,32.4926,32.5722,188900.0
2013-02-13 15:30:00,40.91,41.0,40.89,40.99,239400.0,32.5722,32.6439,32.5563,32.6359,239400.0
2013-02-14 09:30:00,41.08,41.09,40.78,41.05,278700.0,32.7076,32.7155,32.4687,32.6837,278700.0
2013-02-14 10:00:00,41.05,41.1,41.0,41.1,157100.0,32.6837,32.7235,32.6439,32.7235,157100.0
2013-02-14 10:30:00,41.09,41.16,41.04,41.07,228300.0,32.7155,32.7713,32.6757,32.6996,228300.0
2013-02-14 11:00:00,41.08,41.16,41.02,41.02,97100.0,32.7076,32.7713,32.6598,32.6598,97100.0
2013-02-14 11:30:00,41.02,41.03,40.93,40.99,70600.0,32.6598,32.6678,32.5882,32.6359,70600.0
2013-02-14 12:00:00,40.98,41.02,40.91,40.91,57500.0,32.628,32.6598,32.5722,32.5722,57500.0
2013-02-14 12:30:00,40.9,41.01,40.88,41.01,76800.0,32.5643,32.6518,32.5483,32.6518,76800.0
2013-02-14 13:00:00,41.02,41.06,40.97,41.04,149200.0,32.6598,32.6917,32.62,32.6757,149200.0
2013-02-14 13:30:00,41.05,41.14,41.05,41.09,119200.0,32.6837,32.7554,32.6837,32.7155,119200.0
2013-02-14 14:00:00,41.08,41.18,41.05,41.16,180300.0,32.7076,32.7872,32.6837,32.7713,180300.0
2013-02-14 14:30:00,41.16,41.17,41.07,41.07,136400.0,32.7713,32.7792,32.6996,32.6996,136400.0
2013-02-14 15:00:00,41.08,41.19,41.07,41.18,233000.0,32.7076,32.7952,32.6996,32.7872,233000.0
2013-02-14 15:30:00,41.18,41.19,41.11,41.15,489000.0,32.7872,32.7952,32.7315,32.7633,489000.0
2013-02-15 09:30:00,41.16,41.27,40.99,41.27,540500.0,32.7713,32.8589,32.6359,32.8589,540500.0
2013-02-15 10:00:00,41.25,41.27,41.07,41.15,223400.0,32.8429,32.8589,32.6996,32.7633,223400.0
2013-02-15 10:30:00,41.15,41.2,41.09,41.16,153300.0,32.7633,32.8031,32.7155,32.7713,153300.0
2013-02-15 11:00:00,41.16,41.26,41.14,41.24,134800.0,32.7713,32.8509,32.7554,32.835,134800.0
2013-02-15 11:30:00,41.24,41.31,41.06,41.1,465000.0,32.835,32.8907,32.6917,32.7235,465000.0
2013-02-15 12:00:00,41.11,41.12,40.97,41.03,116300.0,32.7315,32.7394,32.62,32.6678,116300.0
2013-02-15 12:30:00,41.03,41.11,41.0,41.09,68700.0,32.6678,32.7315,32.6439,32.7155,68700.0
2013-02-15 13:00:00,41.08,41.16,41.07,41.12,69800.0,32.7076,32.7713,32.6996,32.7394,69800.0
2013-02-15 13:30:00,41.11,41.16,41.11,41.14,59900.0,32.7315,32.7713,32.7315,32.7554,59900.0
2013-02-15 14:00:00,41.15,41.16,40.86,40.88,114200.0,32.7633,32.7713,32.5324,32.5483,114200.0
2013-02-15 14:30:00,40.88,40.99,40.78,40.81,216800.0,32.5483,32.6359,32.4687,32.4926,216800.0
2013-02-15 15:00:00,40.81,40.88,40.8,40.88,202500.0,32.4926,32.5483,32.4846,32.5483,202500.0
2013-02-15 15:30:00,40.88,40.96,40.84,40.85,654700.0,32.5483,32.612,32.5165,32.5245,654700.0
2013-02-19 09:30:00,41.0,41.03,40.67,41.01,272700.0,32.6439,32.6678,32.3811,32.6518,272700.0
2013-02-19 10:00:00,41.02,41.08,40.9,40.98,211000.0,32.6598,32.7076,32.5643,32.628,211000.0
2013-02-19 10:30:00,40.98,41.0,40.79,40.82,184800.0,32.628,32.6439,32.4767,32.5006,184800.0
2013-02-19 11:00:00,40.82,40.89,40.81,40.87,161100.0,32.5006,32.5563,32.4926,32.5404,161100.0
2013-02-19 11:30:00,40.89,40.97,40.8,40.97,718700.0,32.5563,32.62,32.4846,32.62,718700.0
2013-02-19 12:00:00,40.97,40.97,40.9,40.94,174300.0,32.62,32.62,32.5643,32.5961,174300.0
2013-02-19 12:30:00,40.95,41.02,40.92,41.02,150300.0,32.6041,32.6598,32.5802,32.6598,150300.0
2013-02-19 13:00:00,41.02,41.15,41.01,41.15,113100.0,32.6598,32.7633,32.6518,32.7633,113100.0
2013-02-19 13:30:00,41.14,41.2,41.1,41.11,176800.0,32.7554,32.8031,32.7235,32.7315,176800.0
2013-02-19 14:00:00,41.12,41.21,41.11,41.18,117900.0,32.7394,32.8111,32.7315,32.7872,117900.0
2013-02-19 14:30:00,41.19,41.29,41.18,41.2,147600.0,32.7952,32.8748,32.7872,32.8031,147600.0
2013-02-19 15:00:00,41.21,41.24,41.16,41.17,155600.0,32.8111,32.835,32.7713,32.7792,155600.0
2013-02-19 15:30:00,41.16,41.22,41.11,41.2,677000.0,32.7713,32.819,32.7315,32.8031,677000.0
2013-02-20 09:30:00,40.87,41.05,40.69,40.95,209800.0,32.8277,32.9723,32.6831,32.892,209800.0
2013-02-20 10:00:00,40.96,41.01,40.88,40.99,114400.0,32.9,32.9402,32.8357,32.9241,114400.0
2013-02-20 10:30:00,40.99,41.14,40.98,41.09,190100.0,32.9241,33.0446,32.9161,33.0044,190100.0
2013-02-20 11:00:00,41.09,41.09,41.0,41.05,115500.0,33.0044,33.0044,32.9321,32.9723,115500.0
2013-02-20 11:30:00,41.06,41.1,41.0,41.1,138400.0,32.9803,33.0125,32.9321,33.0125,138400.0
2013-02-20 12:00:00,41.1,41.13,41.04,41.05,89900.0,33.0125,33.0366,32.9643,32.9723,89900.0
2013-02-20 12:30:00,41.04,41.07,40.99,41.04,80900.0,32.9643,32.9884,32.9241,32.9643,80900.0
2013-02-20 13:00:00,41.03,41.04,40.94,41.02,112600.0,32.9562,32.9643,32.8839,32.9482,112600.0
2013-02-20 13:30:00,41.01,41.04,40.97,41.0,141100.0,32.9402,32.9643,32.908,32.9321,141100.0
2013-02-20 14:00:00,41.0,41.07,40.9,41.0,130000.0,32.9321,32.9884,32.8518,32.9321,130000.0
2013-02-20 14:30:00,41.01,41.01,40.75,40.84,140700.0,32.9402,32.9402,32.7313,32.8036,140700.0
2013-02-20 15:00:00,40.83,40.86,40.73,40.82,239500.0,32.7956,32.8197,32.7153,32.7876,239500.0
2013-02-20 15:30:00,40.83,40.85,40.75,40.75,433800.0,32.7956,32.8116,32.7313,32.7313,433800.0
2013-02-21 09:30:00,40.85,40.87,40.38,40.55,279700.0,32.8116,32.8277,32.4341,32.5707,279700.0
2013-02-21 10:00:00,40.54,40.61,40.37,40.38,160100.0,32.5626,32.6189,32.4261,32.4341,160100.0
2013-02-21 10:30:00,40.38,40.51,40.34,40.5,262800.0,32.4341,32.5386,32.402,32.5305,262800.0
2013-02-21 11:00:00,40.51,40.55,40.42,40.43,148300.0,32.5386,32.5707,32.4663,32.4743,148300.0
2013-02-21 11:30:00,40.44,40.56,40.4,40.5,175400.0,32.4823,32.5787,32.4502,32.5305,175400.0
2013-02-21 12:00:00,40.5,40.51,40.41,40.49,116100.0,32.5305,32.5386,32.4582,32.5225,116100.0
2013-02-21 12:30:00,40.48,40.5,40.42,40.43,69700.0,32.5145,32.5305,32.4663,32.4743,69700.0
2013-02-21 13:00:00,40.43,40.48,40.39,40.42,62500.0,32.4743,32.5145,32.4422,32.4663,62500.0
2013-02-21 13:30:00,40.42,40.47,40.33,40.42,72200.0,32.4663,32.5064,32.394,32.4663,72200.0
2013-02-21 14:00:00,40.42,40.45,40.38,40.43,121200.0,32.4663,32.4904,32.4341,32.4743,121200.0
2013-02-21 14:30:00,40.43,40.52,40.39,40.52,149700.0,32.4743,32.5466,32.4422,32.5466,149700.0
2013-02-21 15:00:00,40.52,40.6,40.49,40.58,164700.0,32.5466,32.6108,32.5225,32.5948,164700.0
2013-02-21 15:30:00,40.59,40.62,40.41,40.42,343200.0,32.6028,32.6269,32.4582,32.4663,343200.0
2013-02-22 09:30:00,40.66,41.0,40.43,40.51,231000.0,32.659,32.9321,32.4743,32.5386,231000.0
2013-02-22 10:00:00,40.51,40.55,40.42,40.42,275600.0,32.5386,32.5707,32.4663,32.4663,275600.0
2013-02-22 10:30:00,40.42,40.58,40.41,40.45,129600.0,32.4663,32.5948,32.4582,32.4904,129600.0
2013-02-22 11:00:00,40.45,40.59,40.45,40.59,158800.0,32.4904,32.6028,32.4904,32.6028,158800.0
2013-02-22 11:30:00,40.59,40.6,40.44,40.45,116500.0,32.6028,32.6108,32.4823,32.4904,116500.0
2013-02-22 12:00:00,40.46,40.47,40.36,40.36,92800.0,32.4984,32.5064,32.4181,32.4181,92800.0
2013-02-22 12:30:00,40.37,40.49,40.36,40.44,102500.0,32.4261,32.5225,32.4181,32.4823,102500.0
2013-02-22 13:00:00,40.45,40.46,40.3,40.33,77700.0,32.4904,32.4984,32.3699,32.394,77700.0
2013-02-22 13:30:00,40.33,40.46,40.33,40.42,68300.0,32.394,32.4984,32.394,32.4663,68300.0
2013-02-22 14:00:00,40.41,40.42,40.29,40.32,148400.0,32.4582,32.4663,32.3618,32.3859,148400.0
2013-02-22 14:30:00,40.32,40.42,40.32,40.42,82400.0,32.3859,32.4663,32.3859,32.4663,82400.0
2013-02-22 15:00:00,40.42,40.47,40.41,40.47,96800.0,32.4663,32.5064,32.4582,32.5064,96800.0
2013-02-22 15:30:00,40.47,40.53,40.44,40.5,191800.0,32.5064,32.5546,32.4823,32.5305,191800.0
2013-02-25 09:30:00,40.9,41.01,40.59,40.74,285400.0,32.8518,32.9402,32.6028,32.7233,285400.0
2013-02-25 10:00:00,40.75,40.87,40.63,40.65,135200.0,32.7313,32.8277,32.6349,32.651,135200.0
2013-02-25 10:30:00,40.66,40.8,40.63,40.66,73300.0,32.659,32.7715,32.6349,32.659,73300.0
2013-02-25 11:00:00,40.66,40.73,40.59,40.6,74600.0,32.659,32.7153,32.6028,32.6108,74600.0
2013-02-25 11:30:00,40.6,40.65,40.43,40.49,77900.0,32.6108,32.651,32.4743,32.5225,77900.0
2013-02-25 12:00:00,40.5,40.55,40.44,40.47,48800.0,32.5305,32.5707,32.4823,32.5064,48800.0
2013-02-25 12:30:00,40.48,40.6,40.41,40.54,69300.0,32.5145,32.6108,32.4582,32.5626,69300.0
2013-02-25 13:00:00,40.54,40.61,40.47,40.52,71000.0,32.5626,32.6189,32.5064,32.5466,71000.0
2013-02-25 13:30:00,40.53,40.53,40.29,40.31,70300.0,32.5546,32.5546,32.3618,32.3779,70300.0
2013-02-25 14:00:00,40.32,40.41,40.21,40.41,73900.0,32.3859,32.4582,32.2976,32.4582,73900.0
2013-02-25 14:30:00,40.4,40.48,40.28,40.34,81100.0,32.4502,32.5145,32.3538,32.402,81100.0
2013-02-25 15:00:00,40.33,40.36,40.17,40.21,115800.0,32.394,32.4181,32.2655,32.2976,115800.0
2013-02-25 15:30:00,40.21,40.23,39.95,39.98,408100.0,32.2976,32.3137,32.0887,32.1128,408100.0
2013-02-26 09:30:00,40.08,40.24,40.05,40.2,139500.0,32.1932,32.3217,32.1691,32.2896,139500.0
2013-02-26 10:00:00,40.21,40.35,40.0,40.01,165600.0,32.2976,32.41,32.1289,32.1369,165600.0
2013-02-26 10:30:00,40.01,40.23,40.0,40.13,133100.0,32.1369,32.3137,32.1289,32.2333,133100.0
2013-02-26 11:00:00,40.13,40.18,40.0,40.01,132500.0,32.2333,32.2735,32.1289,32.1369,132500.0
2013-02-26 11:30:00,40.01,40.08,39.87,39.99,83200.0,32.1369,32.1932,32.0245,32.1209,83200.0
2013-02-26 12:00:00,39.98,40.13,39.94,40.12,76600.0,32.1128,32.2333,32.0807,32.2253,76600.0
2013-02-26 12:30:00,40.11,40.17,40.07,40.09,56000.0,32.2173,32.2655,32.1851,32.2012,56000.0
2013-02-26 13:00:00,40.09,40.15,39.97,40.02,54900.0,32.2012,32.2494,32.1048,32.145,54900.0
2013-02-26 13:30:00,40.02,40.15,40.02,40.1,54900.0,32.145,32.2494,32.145,32.2092,54900.0
2013-02-26 14:00:00,40.1,40.15,40.07,40.13,64500.0,32.2092,32.2494,32.1851,32.2333,64500.0
2013-02-26 14:30:00,40.13,40.15,40.06,40.13,83300.0,32.2333,32.2494,32.1771,32.2333,83300.0
2013-02-26 15:00:00,40.14,40.16,40.07,40.15,88800.0,32.2414,32.2574,32.1851,32.2494,88800.0
2013-02-26 15:30:00,40.16,40.29,40.11,40.19,246100.0,32.2574,32.3618,32.2173,32.2815,246100.0
2013-02-27 09:30:00,40.13,40.47,40.08,40.42,136700.0,32.2333,32.5064,32.1932,32.4663,136700.0
2013-02-27 10:00:00,40.43,40.65,40.36,40.63,169800.0,32.4743,32.651,32.4181,32.6349,169800.0
2013-02-27 10:30:00,40.61,40.84,40.55,40.64,164300.0,32.6189,32.8036,32.5707,32.643,164300.0
2013-02-27 11:00:00,40.65,40.78,40.64,40.68,82800.0,32.651,32.7554,32.643,32.6751,82800.0
2013-02-27 11:30:00,40.68,40.69,40.59,40.61,65900.0,32.6751,32.6831,32.6028,32.6189,65900.0
2013-02-27 12:00:00,40.61,40.75,40.61,40.72,99100.0,32.6189,32.7313,32.6189,32.7072,99100.0
2013-02-27 12:30:00,40.72,40.78,40.65,40.67,89100.0,32.7072,32.7554,32.651,32.6671,89100.0
2013-02-27 13:00:00,40.68,40.73,40.63,40.73,77700.0,32.6751,32.7153,32.6349,32.7153,77700.0
2013-02-27 13:30:00,40.74,40.77,40.7,40.72,80200.0,32.7233,32.7474,32.6912,32.7072,80200.0
2013-02-27 14:00:00,40.72,40.83,40.71,40.8,209900.0,32.7072,32.7956,32.6992,32.7715,209900.0
2013-02-27 14:30:00,40.8,40.82,40.75,40.81,188100.0,32.7715,32.7876,32.7313,32.7795,188100.0
2013-02-27 15:00:00,40.81,40.91,40.75,40.9,181600.0,32.7795,32.8598,32.7313,32.8518,181600.0
2013-02-27 15:30:00,40.89,40.94,40.8,40.81,432800.0,32.8438,32.8839,32.7715,32.7795,432800.0
2013-02-28 09:30:00,40.74,41.11,40.67,40.97,210500.0,32.7233,33.0205,32.6671,32.908,210500.0
2013-02-28 10:00:00,40.97,41.11,40.93,41.09,155400.0,32.908,33.0205,32.8759,33.0044,155400.0
2013-02-28 10:30:00,41.09,41.09,40.85,40.94,85800.0,33.0044,33.0044,32.8116,32.8839,85800.0
2013-02-28 11:00:00,40.94,41.04,40.87,40.91,127300.0,32.8839,32.9643,32.8277,32.8598,127300.0
2013-02-28 11:30:00,40.9,40.98,40.82,40.96,119500.0,32.8518,32.9161,32.7876,32.9,119500.0
2013-02-28 12:00:00,40.96,41.03,40.94,40.94,102900.0,32.9,32.9562,32.8839,32.8839,102900.0
2013-02-28 12:30:00,40.93,40.99,40.9,40.93,151700.0,32.8759,32.9241,32.8518,32.8759,151700.0
2013-02-28 13:00:00,40.93,41.07,40.91,41.05,120400.0,32.8759,32.9884,32.8598,32.9723,120400.0
2013-02-28 13:30:00,41.05,41.11,41.01,41.03,72700.0,32.9723,33.0205,32.9402,32.9562,72700.0
2013-02-28 14:00:00,41.03,41.1,41.02,41.09,56200.0,32.9562,33.0125,32.9482,33.0044,56200.0
2013-02-28 14:30:00,41.09,41.09,40.91,40.92,134200.0,33.0044,33.0044,32.8598,32.8679,134200.0
2013-02-28 15:00:00,40.92,40.93,40.74,40.81,217700.0,32.8679,32.8759,32.7233,32.7795,217700.0
2013-02-28 15:30:00,40.81,40.84,40.74,40.75,367900.0,32.7795,32.8036,32.7233,32.7313,367900.0
2013-03-01 09:30:00,40.59,40.65,40.18,40.47,344900.0,32.6028,32.651,32.2735,32.5064,344900.0
2013-03-01 10:00:00,40.47,40.6,40.32,40.43,222900.0,32.5064,32.6108,32.3859,32.4743,222900.0
2013-03-01 10:30:00,40.44,40.69,40.43,40.65,167000.0,32.4823,32.6831,32.4743,32.651,167000.0
2013-03-01 11:00:00,40.66,40.73,40.47,40.58,142000.0,32.659,32.7153,32.5064,32.5948,142000.0
2013-03-01 11:30:00,40.57,40.62,40.43,40.57,128900.0,32.5867,32.6269,32.4743,32.5867,128900.0
2013-03-01 12:00:00,40.57,40.66,40.57,40.57,110200.0,32.5867,32.659,32.5867,32.5867,110200.0
2013-03-01 12:30:00,40.57,40.66,40.56,40.57,132200.0,32.5867,32.659,32.5787,32.5867,132200.0
2013-03-01 13:00:00,40.58,40.61,40.51,40.55,98400.0,32.5948,32.6189,32.5386,32.5707,98400.0
2013-03-01 13:30:00,40.55,40.58,40.46,40.5,113700.0,32.5707,32.5948,32.4984,32.5305,113700.0
2013-03-01 14:00:00,40.51,40.61,40.51,40.55,131500.0,32.5386,32.6189,32.5386,32.5707,131500.0
2013-03-01 14:30:00,40.55,40.56,40.37,40.44,180700.0,32.5707,32.5787,32.4261,32.4823,180700.0
2013-03-01 15:00:00,40.44,40.52,40.43,40.45,194100.0,32.4823,32.5466,32.4743,32.4904,194100.0
2013-03-01 15:30:00,40.45,40.5,40.39,40.48,456000.0,32.4904,32.5305,32.4422,32.5145,456000.0
2013-03-04 09:30:00,40.38,40.54,40.34,40.41,181500.0,32.4341,32.5626,32.402,32.4582,181500.0
2013-03-04 10:00:00,40.42,40.54,40.39,40.52,264700.0,32.4663,32.5626,32.4422,32.5466,264700.0
2013-03-04 10:30:00,40.52,40.61,40.46,40.59,98100.0,32.5466,32.6189,32.4984,32.6028,98100.0
2013-03-04 11:00:00,40.59,40.7,40.48,40.7,107800.0,32.6028,32.6912,32.5145,32.6912,107800.0
2013-03-04 11:30:00,40.7,40.71,40.54,40.55,113600.0,32.6912,32.6992,32.5626,32.5707,113600.0
2013-03-04 12:00:00,40.56,40.6,40.51,40.51,125800.0,32.5787,32.6108,32.5386,32.5386,125800.0
2013-03-04 12:30:00,40.51,40.51,40.42,40.45,96300.0,32.5386,32.5386,32.4663,32.4904,96300.0
2013-03-04 13:00:00,40.46,40.7,40.41,40.7,144200.0,32.4984,32.6912,32.4582,32.6912,144200.0
2013-03-04 13:30:00,40.7,40.7,40.47,40.5,139800.0,32.6912,32.6912,32.5064,32.5305,139800.0
2013-03-04 14:00:00,40.5,40.65,40.49,40.64,153700.0,32.5305,32.651,32.5225,32.643,153700.0
2013-03-04 14:30:00,40.64,40.65,40.57,40.6,120900.0,32.643,32.651,32.5867,32.6108,120900.0
2013-03-04 15:00:00,40.6,40.63,40.49,40.52,283800.0,32.6108,32.6349,32.5225,32.5466,283800.0
2013-03-04 15:30:00,40.52,40.62,40.5,40.61,384600.0,32.5466,32.6269,32.5305,32.6189,384600.0
2013-03-05 09:30:00,40.93,41.06,40.77,41.0,166200.0,32.8759,32.9803,32.7474,32.9321,166200.0
2013-03-05 10:00:00,41.0,41.14,40.86,41.06,144900.0,32.9321,33.0446,32.8197,32.9803,144900.0
2013-03-05 10:30:00,41.06,41.24,41.05,41.22,197000.0,32.9803,33.1249,32.9723,33.1088,197000.0
2013-03-05 11:00:00,41.22,41.29,41.14,41.15,125800.0,33.1088,33.1651,33.0446,33.0526,125800.0
2013-03-05 11:30:00,41.15,41.22,41.09,41.17,126400.0,33.0526,33.1088,33.0044,33.0687,126400.0
2013-03-05 12:00:00,41.18,41.21,41.13,41.21,86200.0,33.0767,33.1008,33.0366,33.1008,86200.0
2013-03-05 12:30:00,41.21,41.25,41.14,41.14,91100.0,33.1008,33.1329,33.0446,33.0446,91100.0
2013-03-05 13:00:00,41.14,41.16,41.1,41.13,93600.0,33.0446,33.0606,33.0125,33.0366,93600.0
2013-03-05 13:30:00,41.12,41.17,41.07,41.09,83800.0,33.0285,33.0687,32.9884,33.0044,83800.0
2013-03-05 14:00:00,41.1,41.15,41.06,41.06,73100.0,33.0125,33.0526,32.9803,32.9803,73100.0
2013-03-05 14:30:00,41.07,41.15,41.05,41.14,88500.0,32.9884,33.0526,32.9723,33.0446,88500.0
2013-03-05 15:00:00,41.14,41.16,41.09,41.11,125700.0,33.0446,33.0606,33.0044,33.0205,125700.0
2013-03-05 15:30:00,41.11,41.17,41.05,41.17,287100.0,33.0205,33.0687,32.9723,33.0687,287100.0
2013-03-06 09:30:00,41.22,41.41,41.07,41.37,260900.0,33.1088,33.2615,32.9884,33.2293,260900.0
2013-03-06 10:00:00,41.37,41.43,41.32,41.4,107100.0,33.2293,33.2775,33.1892,33.2534,107100.0
2013-03-06 10:30:00,41.4,41.4,41.14,41.15,164600.0,33.2534,33.2534,33.0446,33.0526,164600.0
2013-03-06 11:00:00,41.16,41.28,41.1,41.11,86200.0,33.0606,33.157,33.0125,33.0205,86200.0
2013-03-06 11:30:00,41.12,41.17,41.03,41.04,93200.0,33.0285,33.0687,32.9562,32.9643,93200.0
2013-03-06 12:00:00,41.03,41.07,40.96,40.99,141200.0,32.9562,32.9884,32.9,32.9241,141200.0
2013-03-06 12:30:00,41.0,41.1,40.97,40.97,85100.0,32.9321,33.0125,32.908,32.908,85100.0
2013-03-06 13:00:00,40.97,41.02,40.95,41.02,87500.0,32.908,32.9482,32.892,32.9482,87500.0
2013-03-06 13:30:00,41.02,41.09,41.0,41.03,87000.0,32.9482,33.0044,32.9321,32.9562,87000.0
2013-03-06 14:00:00,41.03,41.08,40.89,40.98,155200.0,32.9562,32.9964,32.8438,32.9161,155200.0
2013-03-06 14:30:00,40.98,41.14,40.97,41.07,142900.0,32.9161,33.0446,32.908,32.9884,142900.0
2013-03-06 15:00:00,41.07,41.07,40.98,40.98,136800.0,32.9884,32.9884,32.9161,32.9161,136800.0
2013-03-06 15:30:00,40.99,41.01,40.89,40.94,350200.0,32.9241,32.9402,32.8438,32.8839,350200.0
2013-03-07 09:30:00,41.19,41.21,41.02,41.1,162500.0,33.0847,33.1008,32.9482,33.0125,162500.0
2013-03-07 10:00:00,41.1,41.23,41.0,41.16,92300.0,33.0125,33.1169,32.9321,33.0606,92300.0
2013-03-07 10:30:00,41.16,41.35,41.09,41.32,272500.0,33.0606,33.2133,33.0044,33.1892,272500.0
2013-03-07 11:00:00,41.32,41.43,41.3,41.41,100600.0,33.1892,33.2775,33.1731,33.2615,100600.0
2013-03-07 11:30:00,41.41,41.48,41.31,41.32,206300.0,33.2615,33.3177,33.1811,33.1892,206300.0
2013-03-07 12:00:00,41.32,41.33,41.22,41.25,65100.0,33.1892,33.1972,33.1088,33.1329,65100.0
2013-03-07 12:30:00,41.25,41.32,41.21,41.31,56400.0,33.1329,33.1892,33.1008,33.1811,56400.0
2013-03-07 13:00:00,41.31,41.32,41.23,41.26,74100.0,33.1811,33.1892,33.1169,33.141,74100.0
2013-03-07 13:30:00,41.27,41.27,41.19,41.26,63300.0,33.149,33.149,33.0847,33.141,63300.0
2013-03-07 14:00:00,41.27,41.33,41.24,41.32,69300.0,33.149,33.1972,33.1249,33.1892,69300.0
2013-03-07 14:30:00,41.32,41.32,41.24,41.29,166000.0,33.1892,33.1892,33.1249,33.1651,166000.0
2013-03-07 15:00:00,41.3,41.37,41.26,41.28,113700.0,33.1731,33.2293,33.141,33.157,113700.0
2013-03-07 15:30:00,41.29,41.34,41.19,41.26,549100.0,33.1651,33.2052,33.0847,33.141,549100.0
2013-03-08 09:30:00,41.46,41.64,41.13,41.23,182300.0,33.3016,33.4462,33.0366,33.1169,182300.0
2013-03-08 10:00:00,41.23,41.28,41.15,41.24,147400.0,33.1169,33.157,33.0526,33.1249,147400.0
2013-03-08 10:30:00,41.24,41.26,41.02,41.08,132500.0,33.1249,33.141,32.9482,32.9964,132500.0
2013-03-08 11:00:00,41.08,41.25,41.02,41.25,106500.0,32.9964,33.1329,32.9482,33.1329,106500.0
2013-03-08 11:30:00,41.25,41.28,41.2,41.24,96500.0,33.1329,33.157,33.0928,33.1249,96500.0
2013-03-08 12:00:00,41.24,41.32,41.13,41.13,89900.0,33.1249,33.1892,33.0366,33.0366,89900.0
2013-03-08 12:30:00,41.14,41.32,41.12,41.32,81600.0,33.0446,33.1892,33.0285,33.1892,81600.0
2013-03-08 13:00:00,41.32,41.33,41.22,41.27,88700.0,33.1892,33.1972,33.1088,33.149,88700.0
2013-03-08 13:30:00,41.27,41.34,41.26,41.26,89500.0,33.149,33.2052,33.141,33.141,89500.0
2013-03-08 14:00:00,41.25,41.36,41.25,41.36,112600.0,33.1329,33.2213,33.1329,33.2213,112600.0
2013-03-08 14:30:00,41.36,41.42,41.3,41.42,112600.0,33.2213,33.2695,33.1731,33.2695,112600.0
2013-03-08 15:00:00,41.42,41.43,41.34,41.41,137700.0,33.2695,33.2775,33.2052,33.2615,137700.0
2013-03-08 15:30:00,41.41,41.5,41.41,41.43,237100.0,33.2615,33.3337,33.2615,33.2775,237100.0
2013-03-11 09:30:00,41.26,41.47,41.26,41.47,152400.0,33.141,33.3096,33.141,33.3096,152400.0
2013-03-11 10:00:00,41.47,41.52,41.39,41.47,142300.0,33.3096,33.3498,33.2454,33.3096,142300.0
2013-03-11 10:30:00,41.47,41.5,41.35,41.39,132900.0,33.3096,33.3337,33.2133,33.2454,132900.0
2013-03-11 11:00:00,41.38,41.48,41.33,41.4,118800.0,33.2374,33.3177,33.1972,33.2534,118800.0
2013-03-11 11:30:00,41.4,41.55,41.39,41.49,116900.0,33.2534,33.3739,33.2454,33.3257,116900.0
2013-03-11 12:00:00,41.5,41.62,41.5,41.61,104300.0,33.3337,33.4301,33.3337,33.4221,104300.0
2013-03-11 12:30:00,41.61,41.63,41.52,41.63,78900.0,33.4221,33.4382,33.3498,33.4382,78900.0
2013-03-11 13:00:00,41.63,41.65,41.6,41.63,90600.0,33.4382,33.4542,33.4141,33.4382,90600.0
2013-03-11 13:30:00,41.62,41.64,41.57,41.58,81400.0,33.4301,33.4462,33.39,33.398,81400.0
2013-03-11 14:00:00,41.58,41.64,41.58,41.61,99700.0,33.398,33.4462,33.398,33.4221,99700.0
2013-03-11 14:30:00,41.62,41.64,41.58,41.63,138800.0,33.4301,33.4462,33.398,33.4382,138800.0
2013-03-11 15:00:00,41.63,41.65,41.59,41.61,132600.0,33.4382,33.4542,33.406,33.4221,132600.0
2013-03-11 15:30:00,41.62,41.67,41.6,41.67,269100.0,33.4301,33.4703,33.4141,33.4703,269100.0
2013-03-12 09:30:00,41.75,41.75,41.46,41.64,128700.0,33.5345,33.5345,33.3016,33.4462,128700.0
2013-03-12 10:00:00,41.63,41.78,41.59,41.78,106100.0,33.4382,33.5586,33.406,33.5586,106100.0
2013-03-12 10:30:00,41.77,41.77,41.62,41.64,98000.0,33.5506,33.5506,33.4301,33.4462,98000.0
2013-03-12 11:00:00,41.64,41.65,41.5,41.54,123800.0,33.4462,33.4542,33.3337,33.3659,123800.0
2013-03-12 11:30:00,41.53,41.67,41.51,41.66,93400.0,33.3578,33.4703,33.3418,33.4623,93400.0
2013-03-12 12:00:00,41.66,41.66,41.58,41.58,69400.0,33.4623,33.4623,33.398,33.398,69400.0
2013-03-12 12:30:00,41.58,41.59,41.51,41.59,59500.0,33.398,33.406,33.3418,33.406,59500.0
2013-03-12 13:00:00,41.6,41.62,41.57,41.59,54700.0,33.4141,33.4301,33.39,33.406,54700.0
2013-03-12 13:30:00,41.59,41.63,41.51,41.51,67600.0,33.406,33.4382,33.3418,33.3418,67600.0
2013-03-12 14:00:00,41.51,41.54,41.45,41.48,139400.0,33.3418,33.3659,33.2936,33.3177,139400.0
2013-03-12 14:30:00,41.48,41.52,41.46,41.47,214700.0,33.3177,33.3498,33.3016,33.3096,214700.0
2013-03-12 15:00:00,41.47,41.56,41.45,41.56,333100.0,33.3096,33.3819,33.2936,33.3819,333100.0
2013-03-12 15:30:00,41.55,41.64,41.47,41.62,568400.0,33.3739,33.4462,33.3096,33.4301,568400.0
2013-03-13 09:30:00,41.71,41.77,41.42,41.53,133000.0,33.5024,33.5506,33.2695,33.3578,133000.0
2013-03-13 10:00:00,41.52,41.56,41.45,41.51,88300.0,33.3498,33.3819,33.2936,33.3418,88300.0
2013-03-13 10:30:00,41.51,41.69,41.51,41.63,121000.0,33.3418,33.4864,33.3418,33.4382,121000.0
2013-03-13 11:00:00,41.62,41.77,41.58,41.73,103100.0,33.4301,33.5506,33.398,33.5185,103100.0
2013-03-13 11:30:00,41.72,41.78,41.68,41.71,94500.0,33.5105,33.5586,33.4783,33.5024,94500.0
2013-03-13 12:00:00,41.71,41.89,41.7,41.88,94500.0,33.5024,33.647,33.4944,33.639,94500.0
2013-03-13 12:30:00,41.88,41.97,41.87,41.95,156500.0,33.639,33.7113,33.6309,33.6952,156500.0
2013-03-13 13:00:00,41.95,41.98,41.89,41.96,119800.0,33.6952,33.7193,33.647,33.7032,119800.0
2013-03-13 13:30:00,41.95,41.99,41.92,41.98,98200.0,33.6952,33.7273,33.6711,33.7193,98200.0
2013-03-13 14:00:00,41.99,42.0,41.92,41.98,118600.0,33.7273,33.7354,33.6711,33.7193,118600.0
2013-03-13 14:30:00,41.97,41.99,41.93,41.95,102200.0,33.7113,33.7273,33.6791,33.6952,102200.0
2013-03-13 15:00:00,41.94,41.99,41.86,41.92,187500.0,33.6872,33.7273,33.6229,33.6711,187500.0
2013-03-13 15:30:00,41.92,42.02,41.89,41.92,735800.0,33.6711,33.7514,33.647,33.6711,735800.0
2013-03-14 09:30:00,42.06,42.19,42.05,42.16,150100.0,33.7835,33.888,33.7755,33.8639,150100.0
2013-03-14 10:00:00,42.16,42.19,42.05,42.11,120100.0,33.8639,33.888,33.7755,33.8237,120100.0
2013-03-14 10:30:00,42.11,42.16,42.01,42.09,183700.0,33.8237,33.8639,33.7434,33.8076,183700.0
2013-03-14 11:00:00,42.09,42.13,42.05,42.13,183600.0,33.8076,33.8398,33.7755,33.8398,183600.0
2013-03-14 11:30:00,42.13,42.18,42.09,42.18,106800.0,33.8398,33.8799,33.8076,33.8799,106800.0
2013-03-14 12:00:00,42.18,42.24,42.17,42.2,87400.0,33.8799,33.9281,33.8719,33.896,87400.0
2013-03-14 12:30:00,42.2,42.23,42.09,42.1,116000.0,33.896,33.9201,33.8076,33.8157,116000.0
2013-03-14 13:00:00,42.11,42.16,42.1,42.14,120100.0,33.8237,33.8639,33.8157,33.8478,120100.0
2013-03-14 13:30:00,42.13,42.15,42.04,42.05,137000.0,33.8398,33.8558,33.7675,33.7755,137000.0
2013-03-14 14:00:00,42.04,42.15,42.04,42.12,90800.0,33.7675,33.8558,33.7675,33.8317,90800.0
2013-03-14 14:30:00,42.11,42.23,42.11,42.2,136000.0,33.8237,33.9201,33.8237,33.896,136000.0
2013-03-14 15:00:00,42.2,42.26,42.18,42.25,138300.0,33.896,33.9442,33.8799,33.9362,138300.0
2013-03-14 15:30:00,42.24,42.33,42.24,42.29,368800.0,33.9281,34.0004,33.9281,33.9683,368800.0
2013-03-15 09:30:00,42.01,42.34,42.01,42.07,911100.0,33.7434,34.0085,33.7434,33.7916,911100.0
2013-03-15 10:00:00,42.06,42.19,42.04,42.18,94500.0,33.7835,33.888,33.7675,33.8799,94500.0
2013-03-15 10:30:00,42.18,42.25,42.15,42.16,100500.0,33.8799,33.9362,33.8558,33.8639,100500.0
2013-03-15 11:00:00,42.16,42.3,42.16,42.23,81200.0,33.8639,33.9763,33.8639,33.9201,81200.0
2013-03-15 11:30:00,42.23,42.29,42.22,42.29,58100.0,33.9201,33.9683,33.9121,33.9683,58100.0
2013-03-15 12:00:00,42.29,42.32,42.26,42.29,41600.0,33.9683,33.9924,33.9442,33.9683,41600.0
2013-03-15 12:30:00,42.28,42.33,42.27,42.28,45300.0,33.9603,34.0004,33.9522,33.9603,45300.0
2013-03-15 13:00:00,42.28,42.28,42.17,42.2,36900.0,33.9603,33.9603,33.8719,33.896,36900.0
2013-03-15 13:30:00,42.2,42.34,42.2,42.34,95600.0,33.896,34.0085,33.896,34.0085,95600.0
2013-03-15 14:00:00,42.33,42.34,42.16,42.17,67500.0,34.0004,34.0085,33.8639,33.8719,67500.0
2013-03-15 14:30:00,42.18,42.21,42.1,42.19,61400.0,33.8799,33.904,33.8157,33.888,61400.0
2013-03-15 15:00:00,42.18,42.2,42.09,42.11,89400.0,33.8799,33.896,33.8076,33.8237,89400.0
2013-03-15 15:30:00,42.11,42.18,42.08,42.14,227400.0,33.8237,33.8799,33.7996,33.8478,227400.0
2013-03-18 09:30:00,41.73,41.9,41.66,41.68,163700.0,33.5185,33.655,33.4623,33.4783,163700.0
2013-03-18 10:00:00,41.68,41.81,41.62,41.79,142700.0,33.4783,33.5827,33.4301,33.5667,142700.0
2013-03-18 10:30:00,41.79,41.93,41.79,41.84,108300.0,33.5667,33.6791,33.5667,33.6068,108300.0
2013-03-18 11:00:00,41.84,41.97,41.82,41.91,57600.0,33.6068,33.7113,33.5908,33.6631,57600.0
2013-03-18 11:30:00,41.91,42.01,41.89,42.0,73100.0,33.6631,33.7434,33.647,33.7354,73100.0
2013-03-18 12:00:00,42.01,42.1,42.0,42.05,73300.0,33.7434,33.8157,33.7354,33.7755,73300.0
2013-03-18 12:30:00,42.05,42.07,41.96,41.98,41900.0,33.7755,33.7916,33.7032,33.7193,41900.0
2013-03-18 13:00:00,41.97,42.09,41.95,42.02,60200.0,33.7113,33.8076,33.6952,33.7514,60200.0
2013-03-18 13:30:00,42.02,42.05,41.95,41.95,32500.0,33.7514,33.7755,33.6952,33.6952,32500.0
2013-03-18 14:00:00,41.95,42.08,41.94,42.08,54100.0,33.6952,33.7996,33.6872,33.7996,54100.0
2013-03-18 14:30:00,42.07,42.07,41.9,41.9,55000.0,33.7916,33.7916,33.655,33.655,55000.0
2013-03-18 15:00:00,41.89,41.98,41.86,41.89,116200.0,33.647,33.7193,33.6229,33.647,116200.0
2013-03-18 15:30:00,41.88,41.88,41.75,41.79,269200.0,33.639,33.639,33.5345,33.5667,269200.0
2013-03-19 09:30:00,41.96,41.99,41.77,41.96,76500.0,33.7032,33.7273,33.5506,33.7032,76500.0
2013-03-19 10:00:00,41.95,42.02,41.83,41.86,73100.0,33.6952,33.7514,33.5988,33.6229,73100.0
2013-03-19 10:30:00,41.85,41.95,41.79,41.95,110500.0,33.6149,33.6952,33.5667,33.6952,110500.0
2013-03-19 11:00:00,41.95,42.06,41.88,42.04,53300.0,33.6952,33.7835,33.639,33.7675,53300.0
2013-03-19 11:30:00,42.04,42.07,41.68,41.72,73600.0,33.7675,33.7916,33.4783,33.5105,73600.0
2013-03-19 12:00:00,41.72,41.86,41.7,41.82,91300.0,33.5105,33.6229,33.4944,33.5908,91300.0
2013-03-19 12:30:00,41.81,41.9,41.78,41.82,81600.0,33.5827,33.655,33.5586,33.5908,81600.0
2013-03-19 13:00:00,41.83,41.83,41.53,41.59,106700.0,33.5988,33.5988,33.3578,33.406,106700.0
2013-03-19 13:30:00,41.58,41.72,41.52,41.69,98300.0,33.398,33.5105,33.3498,33.4864,98300.0
2013-03-19 14:00:00,41.7,41.72,41.57,41.66,151700.0,33.4944,33.5105,33.39,33.4623,151700.0
2013-03-19 14:30:00,41.66,41.74,41.64,41.66,155700.0,33.4623,33.5265,33.4462,33.4623,155700.0
2013-03-19 15:00:00,41.67,41.84,41.63,41.74,208400.0,33.4703,33.6068,33.4382,33.5265,208400.0
2013-03-19 15:30:00,41.74,41.84,41.67,41.81,205200.0,33.5265,33.6068,33.4703,33.5827,205200.0
2013-03-20 09:30:00,42.25,42.34,42.08,42.25,223400.0,33.9362,34.0085,33.7996,33.9362,223400.0
2013-03-20 10:00:00,42.25,42.48,42.22,42.44,272400.0,33.9362,34.1209,33.9121,34.0888,272400.0
2013-03-20 10:30:00,42.45,42.46,42.26,42.3,228200.0,34.0968,34.1048,33.9442,33.9763,228200.0
2013-03-20 11:00:00,42.31,42.34,42.26,42.3,150200.0,33.9844,34.0085,33.9442,33.9763,150200.0
2013-03-20 11:30:00,42.3,42.33,42.23,42.28,124400.0,33.9763,34.0004,33.9201,33.9603,124400.0
2013-03-20 12:00:00,42.28,42.33,42.23,42.29,101900.0,33.9603,34.0004,33.9201,33.9683,101900.0
2013-03-20 12:30:00,42.3,42.39,42.28,42.32,96600.0,33.9763,34.0486,33.9603,33.9924,96600.0
2013-03-20 13:00:00,42.32,42.34,42.27,42.27,126600.0,33.9924,34.0085,33.9522,33.9522,126600.0
2013-03-20 13:30:00,42.27,42.29,42.22,42.25,71400.0,33.9522,33.9683,33.9121,33.9362,71400.0
2013-03-20 14:00:00,42.25,42.46,42.23,42.46,169500.0,33.9362,34.1048,33.9201,34.1048,169500.0
2013-03-20 14:30:00,42.46,42.5,42.38,42.39,235900.0,34.1048,34.137,34.0406,34.0486,235900.0
2013-03-20 15:00:00,42.39,42.43,42.31,42.34,170300.0,34.0486,34.0807,33.9844,34.0085,170300.0
2013-03-20 15:30:00,42.34,42.37,42.23,42.29,373600.0,34.0085,34.0325,33.9201,33.9683,373600.0
2013-03-21 09:30:00,42.33,42.43,42.2,42.38,163900.0,34.0004,34.0807,33.896,34.0406,163900.0
2013-03-21 10:00:00,42.39,42.41,42.3,42.41,148300.0,34.0486,34.0647,33.9763,34.0647,148300.0
2013-03-21 10:30:00,42.41,42.45,42.34,42.39,93300.0,34.0647,34.0968,34.0085,34.0486,93300.0
2013-03-21 11:00:00,42.39,42.47,42.33,42.44,84700.0,34.0486,34.1129,34.0004,34.0888,84700.0
2013-03-21 11:30:00,42.43,42.54,42.43,42.52,177100.0,34.0807,34.1691,34.0807,34.153,177100.0
2013-03-21 12:00:00,42.53,42.55,42.48,42.51,136700.0,34.1611,34.1771,34.1209,34.145,136700.0
2013-03-21 12:30:00,42.51,42.56,42.49,42.52,100900.0,34.145,34.1852,34.1289,34.153,100900.0
2013-03-21 13:00:00,42.51,42.55,42.48,42.5,126400.0,34.145,34.1771,34.1209,34.137,126400.0
2013-03-21 13:30:00,42.5,42.54,42.46,42.5,141600.0,34.137,34.1691,34.1048,34.137,141600.0
2013-03-21 14:00:00,42.5,42.61,42.36,42.55,137300.0,34.137,34.2253,34.0245,34.1771,137300.0
2013-03-21 14:30:00,42.55,42.6,42.52,42.57,77000.0,34.1771,34.2173,34.153,34.1932,77000.0
2013-03-21 15:00:00,42.57,42.64,42.5,42.54,182900.0,34.1932,34.2494,34.137,34.1691,182900.0
2013-03-21 15:30:00,42.54,42.61,42.5,42.58,490500.0,34.1691,34.2253,34.137,34.2012,490500.0
2013-03-22 09:30:00,42.65,42.97,42.38,42.83,229300.0,34.2574,34.5145,34.0406,34.402,229300.0
2013-03-22 10:00:00,42.84,43.0,42.83,42.91,155000.0,34.4101,34.5386,34.402,34.4663,155000.0
2013-03-22 10:30:00,42.9,42.91,42.74,42.75,148900.0,34.4583,34.4663,34.3297,34.3378,148900.0
2013-03-22 11:00:00,42.74,42.87,42.74,42.85,156400.0,34.3297,34.4342,34.3297,34.4181,156400.0
2013-03-22 11:30:00,42.85,42.9,42.79,42.89,122600.0,34.4181,34.4583,34.3699,34.4502,122600.0
2013-03-22 12:00:00,42.89,42.9,42.79,42.86,110000.0,34.4502,34.4583,34.3699,34.4261,110000.0
2013-03-22 12:30:00,42.86,42.92,42.83,42.92,148200.0,34.4261,34.4743,34.402,34.4743,148200.0
2013-03-22 13:00:00,42.92,43.11,42.91,43.09,231100.0,34.4743,34.6269,34.4663,34.6109,231100.0
2013-03-22 13:30:00,43.1,43.14,43.03,43.11,124400.0,34.6189,34.651,34.5627,34.6269,124400.0
2013-03-22 14:00:00,43.11,43.16,43.06,43.11,124600.0,34.6269,34.6671,34.5868,34.6269,124600.0
2013-03-22 14:30:00,43.12,43.13,43.04,43.11,133800.0,34.635,34.643,34.5707,34.6269,133800.0
2013-03-22 15:00:00,43.11,43.14,43.07,43.09,141400.0,34.6269,34.651,34.5948,34.6109,141400.0
2013-03-22 15:30:00,43.09,43.24,43.09,43.24,342700.0,34.6109,34.7314,34.6109,34.7314,342700.0
2013-03-25 09:30:00,43.53,43.99,43.32,43.65,448100.0,34.9643,35.3338,34.7956,35.0607,448100.0
2013-03-25 10:00:00,43.65,43.78,43.51,43.6,262900.0,35.0607,35.1651,34.9482,35.0205,262900.0
2013-03-25 10:30:00,43.59,43.59,43.24,43.27,386500.0,35.0125,35.0125,34.7314,34.7554,386500.0
2013-03-25 11:00:00,43.27,43.36,43.08,43.15,143200.0,34.7554,34.8277,34.6028,34.6591,143200.0
2013-03-25 11:30:00,43.16,43.37,43.15,43.36,120100.0,34.6671,34.8358,34.6591,34.8277,120100.0
2013-03-25 12:00:00,43.36,43.47,43.24,43.24,119700.0,34.8277,34.9161,34.7314,34.7314,119700.0
2013-03-25 12:30:00,43.24,43.32,43.16,43.23,128400.0,34.7314,34.7956,34.6671,34.7233,128400.0
2013-03-25 13:00:00,43.22,43.25,43.09,43.22,149300.0,34.7153,34.7394,34.6109,34.7153,149300.0
2013-03-25 13:30:00,43.22,43.51,43.12,43.37,227600.0,34.7153,34.9482,34.635,34.8358,227600.0
2013-03-25 14:00:00,43.37,43.4,43.26,43.27,156600.0,34.8358,34.8599,34.7474,34.7554,156600.0
2013-03-25 14:30:00,43.26,43.3,43.19,43.29,152900.0,34.7474,34.7795,34.6912,34.7715,152900.0
2013-03-25 15:00:00,43.29,43.34,43.22,43.33,250400.0,34.7715,34.8117,34.7153,34.8036,250400.0
2013-03-25 15:30:00,43.33,43.54,43.28,43.51,601400.0,34.8036,34.9723,34.7635,34.9482,601400.0
2013-03-26 09:30:00,43.75,43.77,43.55,43.61,183900.0,35.141,35.1571,34.9804,35.0285,183900.0
2013-03-26 10:00:00,43.59,43.75,43.55,43.73,90900.0,35.0125,35.141,34.9804,35.1249,90900.0
2013-03-26 10:30:00,43.74,43.77,43.66,43.7,139400.0,35.133,35.1571,35.0687,35.1008,139400.0
2013-03-26 11:00:00,43.71,43.73,43.6,43.6,74400.0,35.1089,35.1249,35.0205,35.0205,74400.0
2013-03-26 11:30:00,43.6,43.7,43.58,43.58,53300.0,35.0205,35.1008,35.0044,35.0044,53300.0
2013-03-26 12:00:00,43.58,43.64,43.5,43.58,109500.0,35.0044,35.0526,34.9402,35.0044,109500.0
2013-03-26 12:30:00,43.59,43.61,43.51,43.53,74800.0,35.0125,35.0285,34.9482,34.9643,74800.0
2013-03-26 13:00:00,43.52,43.55,43.47,43.52,75900.0,34.9563,34.9804,34.9161,34.9563,75900.0
2013-03-26 13:30:00,43.51,43.52,43.44,43.45,72500.0,34.9482,34.9563,34.892,34.9,72500.0
2013-03-26 14:00:00,43.45,43.54,43.44,43.53,98800.0,34.9,34.9723,34.892,34.9643,98800.0
2013-03-26 14:30:00,43.52,43.55,43.47,43.54,78800.0,34.9563,34.9804,34.9161,34.9723,78800.0
2013-03-26 15:00:00,43.54,43.64,43.54,43.62,97500.0,34.9723,35.0526,34.9723,35.0366,97500.0
2013-03-26 15:30:00,43.63,43.66,43.49,43.57,351700.0,35.0446,35.0687,34.9322,34.9964,351700.0
2013-03-27 09:30:00,43.16,43.43,43.13,43.16,143200.0,34.6671,34.884,34.643,34.6671,143200.0
2013-03-27 10:00:00,43.16,43.34,43.12,43.31,152800.0,34.6671,34.8117,34.635,34.7876,152800.0
2013-03-27 10:30:00,43.31,43.48,43.31,43.38,93500.0,34.7876,34.9241,34.7876,34.8438,93500.0
2013-03-27 11:00:00,43.38,43.52,43.38,43.5,65500.0,34.8438,34.9563,34.8438,34.9402,65500.0
2013-03-27 11:30:00,43.51,43.54,43.38,43.39,169400.0,34.9482,34.9723,34.8438,34.8518,169400.0
2013-03-27 12:00:00,43.4,43.41,43.28,43.32,108200.0,34.8599,34.8679,34.7635,34.7956,108200.0
2013-03-27 12:30:00,43.33,43.41,43.2,43.21,108000.0,34.8036,34.8679,34.6992,34.7073,108000.0
2013-03-27 13:00:00,43.21,43.31,43.13,43.31,86500.0,34.7073,34.7876,34.643,34.7876,86500.0
2013-03-27 13:30:00,43.3,43.38,43.29,43.35,63400.0,34.7795,34.8438,34.7715,34.8197,63400.0
2013-03-27 14:00:00,43.34,43.37,43.27,43.33,74600.0,34.8117,34.8358,34.7554,34.8036,74600.0
2013-03-27 14:30:00,43.33,43.37,43.3,43.32,79200.0,34.8036,34.8358,34.7795,34.7956,79200.0
2013-03-27 15:00:00,43.32,43.35,43.27,43.34,127900.0,34.7956,34.8197,34.7554,34.8117,127900.0
2013-03-27 15:30:00,43.34,43.36,43.3,43.34,303700.0,34.8117,34.8277,34.7795,34.8117,303700.0
2013-03-28 09:30:00,43.39,43.61,43.35,43.49,138800.0,34.8518,35.0285,34.8197,34.9322,138800.0
2013-03-28 10:00:00,43.49,43.63,43.48,43.54,109800.0,34.9322,35.0446,34.9241,34.9723,109800.0
2013-03-28 10:30:00,43.54,43.64,43.53,43.58,110400.0,34.9723,35.0526,34.9643,35.0044,110400.0
2013-03-28 11:00:00,43.58,43.63,43.48,43.5,93500.0,35.0044,35.0446,34.9241,34.9402,93500.0
2013-03-28 11:30:00,43.5,43.61,43.48,43.58,109900.0,34.9402,35.0285,34.9241,35.0044,109900.0
2013-03-28 12:00:00,43.57,43.58,43.46,43.53,94000.0,34.9964,35.0044,34.9081,34.9643,94000.0
2013-03-28 12:30:00,43.54,43.56,43.5,43.56,120400.0,34.9723,34.9884,34.9402,34.9884,120400.0
2013-03-28 13:00:00,43.55,43.61,43.55,43.61,90600.0,34.9804,35.0285,34.9804,35.0285,90600.0
2013-03-28 13:30:00,43.61,43.66,43.6,43.66,118000.0,35.0285,35.0687,35.0205,35.0687,118000.0
2013-03-28 14:00:00,43.65,43.68,43.63,43.64,69600.0,35.0607,35.0848,35.0446,35.0526,69600.0
2013-03-28 14:30:00,43.64,43.72,43.63,43.7,104300.0,35.0526,35.1169,35.0446,35.1008,104300.0
2013-03-28 15:00:00,43.69,43.81,43.64,43.77,271300.0,35.0928,35.1892,35.0526,35.1571,271300.0
2013-03-28 15:30:00,43.77,43.93,43.75,43.78,846000.0,35.1571,35.2856,35.141,35.1651,846000.0
2013-04-01 09:30:00,43.73,43.82,43.63,43.8,110200.0,35.1249,35.1972,35.0446,35.1812,110200.0
2013-04-01 10:00:00,43.79,43.93,43.73,43.92,171700.0,35.1731,35.2856,35.1249,35.2775,171700.0
2013-04-01 10:30:00,43.92,43.94,43.72,43.8,148300.0,35.2775,35.2936,35.1169,35.1812,148300.0
2013-04-01 11:00:00,43.79,43.84,43.72,43.8,107600.0,35.1731,35.2133,35.1169,35.1812,107600.0
2013-04-01 11:30:00,43.8,43.82,43.72,43.79,150100.0,35.1812,35.1972,35.1169,35.1731,150100.0
2013-04-01 12:00:00,43.79,43.86,43.73,43.78,86100.0,35.1731,35.2293,35.1249,35.1651,86100.0
2013-04-01 12:30:00,43.79,43.87,43.7,43.87,123200.0,35.1731,35.2374,35.1008,35.2374,123200.0
2013-04-01 13:00:00,43.87,43.9,43.83,43.87,70600.0,35.2374,35.2615,35.2053,35.2374,70600.0
2013-04-01 13:30:00,43.88,43.89,43.79,43.82,94800.0,35.2454,35.2534,35.1731,35.1972,94800.0
2013-04-01 14:00:00,43.82,43.85,43.75,43.79,167000.0,35.1972,35.2213,35.141,35.1731,167000.0
2013-04-01 14:30:00,43.8,43.81,43.6,43.6,111200.0,35.1812,35.1892,35.0205,35.0205,111200.0
2013-04-01 15:00:00,43.59,43.65,43.52,43.56,120200.0,35.0125,35.0607,34.9563,34.9884,120200.0
2013-04-01 15:30:00,43.56,43.6,43.5,43.54,280200.0,34.9884,35.0205,34.9402,34.9723,280200.0
2013-04-02 09:30:00,43.7,44.11,43.65,44.04,206000.0,35.1008,35.4302,35.0607,35.3739,206000.0
2013-04-02 10:00:00,44.03,44.25,44.03,44.07,235300.0,35.3659,35.5426,35.3659,35.398,235300.0
2013-04-02 10:30:00,44.07,44.08,43.87,43.87,142400.0,35.398,35.4061,35.2374,35.2374,142400.0
2013-04-02 11:00:00,43.87,43.95,43.86,43.87,77800.0,35.2374,35.3016,35.2293,35.2374,77800.0
2013-04-02 11:30:00,43.88,43.95,43.76,43.77,57200.0,35.2454,35.3016,35.149,35.1571,57200.0
2013-04-02 12:00:00,43.77,43.88,43.73,43.85,78000.0,35.1571,35.2454,35.1249,35.2213,78000.0
2013-04-02 12:30:00,43.85,43.88,43.82,43.82,41900.0,35.2213,35.2454,35.1972,35.1972,41900.0
2013-04-02 13:00:00,43.83,43.86,43.82,43.84,48900.0,35.2053,35.2293,35.1972,35.2133,48900.0
2013-04-02 13:30:00,43.84,44.0,43.84,43.98,86200.0,35.2133,35.3418,35.2133,35.3257,86200.0
2013-04-02 14:00:00,43.97,44.03,43.9,43.9,121000.0,35.3177,35.3659,35.2615,35.2615,121000.0
2013-04-02 14:30:00,43.89,43.95,43.84,43.93,92100.0,35.2534,35.3016,35.2133,35.2856,92100.0
2013-04-02 15:00:00,43.93,43.95,43.84,43.94,145600.0,35.2856,35.3016,35.2133,35.2936,145600.0
2013-04-02 15:30:00,43.94,44.02,43.87,44.02,369000.0,35.2936,35.3579,35.2374,35.3579,369000.0
2013-04-03 09:30:00,44.05,44.08,43.62,43.62,145300.0,35.382,35.4061,35.0366,35.0366,145300.0
2013-04-03 10:00:00,43.6,43.62,43.41,43.54,133400.0,35.0205,35.0366,34.8679,34.9723,133400.0
2013-04-03 10:30:00,43.54,43.81,43.5,43.71,154800.0,34.9723,35.1892,34.9402,35.1089,154800.0
2013-04-03 11:00:00,43.72,43.73,43.52,43.54,142100.0,35.1169,35.1249,34.9563,34.9723,142100.0
2013-04-03 11:30:00,43.53,43.65,43.41,43.58,119400.0,34.9643,35.0607,34.8679,35.0044,119400.0
2013-04-03 12:00:00,43.57,43.59,43.4,43.4,151500.0,34.9964,35.0125,34.8599,34.8599,151500.0
2013-04-03 12:30:00,43.39,43.45,43.32,43.34,84800.0,34.8518,34.9,34.7956,34.8117,84800.0
2013-04-03 13:00:00,43.34,43.34,43.19,43.23,139200.0,34.8117,34.8117,34.6912,34.7233,139200.0
2013-04-03 13:30:00,43.23,43.29,43.12,43.27,157700.0,34.7233,34.7715,34.635,34.7554,157700.0
2013-04-03 14:00:00,43.26,43.28,43.14,43.16,138900.0,34.7474,34.7635,34.651,34.6671,138900.0
2013-04-03 14:30:00,43.16,43.34,43.16,43.29,97500.0,34.6671,34.8117,34.6671,34.7715,97500.0
2013-04-03 15:00:00,43.3,43.31,43.17,43.2,131900.0,34.7795,34.7876,34.6751,34.6992,131900.0
2013-04-03 15:30:00,43.21,43.21,42.96,42.98,806300.0,34.7073,34.7073,34.5064,34.5225,806300.0
2013-04-04 09:30:00,42.93,43.39,42.8,43.3,152600.0,34.4824,34.8518,34.3779,34.7795,152600.0
2013-04-04 10:00:00,43.29,43.36,43.14,43.18,111500.0,34.7715,34.8277,34.651,34.6832,111500.0
2013-04-04 10:30:00,43.17,43.32,43.12,43.23,185500.0,34.6751,34.7956,34.635,34.7233,185500.0
2013-04-04 11:00:00,43.23,43.45,43.22,43.41,64400.0,34.7233,34.9,34.7153,34.8679,64400.0
2013-04-04 11:30:00,43.4,43.4,43.29,43.29,124700.0,34.8599,34.8599,34.7715,34.7715,124700.0
2013-04-04 12:00:00,43.28,43.31,43.14,43.14,119000.0,34.7635,34.7876,34.651,34.651,119000.0
2013-04-04 12:30:00,43.14,43.29,43.13,43.28,67900.0,34.651,34.7715,34.643,34.7635,67900.0
2013-04-04 13:00:00,43.28,43.29,43.13,43.14,101800.0,34.7635,34.7715,34.643,34.651,101800.0
2013-04-04 13:30:00,43.14,43.18,43.11,43.15,127000.0,34.651,34.6832,34.6269,34.6591,127000.0
2013-04-04 14:00:00,43.16,43.26,43.11,43.25,93700.0,34.6671,34.7474,34.6269,34.7394,93700.0
2013-04-04 14:30:00,43.25,43.26,43.21,43.22,94200.0,34.7394,34.7474,34.7073,34.7153,94200.0
2013-04-04 15:00:00,43.22,43.23,43.16,43.16,156100.0,34.7153,34.7233,34.6671,34.6671,156100.0
2013-04-04 15:30:00,43.16,43.29,43.16,43.27,232300.0,34.6671,34.7715,34.6671,34.7554,232300.0
2013-04-05 09:30:00,42.21,42.27,41.91,42.16,271500.0,33.904,33.9522,33.6631,33.8639,271500.0
2013-04-05 10:00:00,42.15,42.29,42.01,42.29,209000.0,33.8558,33.9683,33.7434,33.9683,209000.0
2013-04-05 10:30:00,42.29,42.45,42.26,42.38,281300.0,33.9683,34.0968,33.9442,34.0406,281300.0
2013-04-05 11:00:00,42.36,42.39,42.22,42.25,142000.0,34.0245,34.0486,33.9121,33.9362,142000.0
2013-04-05 11:30:00,42.25,42.38,42.19,42.3,143700.0,33.9362,34.0406,33.888,33.9763,143700.0
2013-04-05 12:00:00,42.29,42.4,42.24,42.26,103700.0,33.9683,34.0566,33.9281,33.9442,103700.0
2013-04-05 12:30:00,42.27,42.4,42.27,42.34,77500.0,33.9522,34.0566,33.9522,34.0085,77500.0
2013-04-05 13:00:00,42.34,42.5,42.32,42.43,88700.0,34.0085,34.137,33.9924,34.0807,88700.0
2013-04-05 13:30:00,42.43,42.48,42.36,42.41,91700.0,34.0807,34.1209,34.0245,34.0647,91700.0
2013-04-05 14:00:00,42.41,42.41,42.25,42.34,119400.0,34.0647,34.0647,33.9362,34.0085,119400.0
2013-04-05 14:30:00,42.33,42.48,42.33,42.45,134200.0,34.0004,34.1209,34.0004,34.0968,134200.0
2013-04-05 15:00:00,42.44,42.49,42.41,42.47,162000.0,34.0888,34.1289,34.0647,34.1129,162000.0
2013-04-05 15:30:00,42.47,42.69,42.46,42.63,528200.0,34.1129,34.2896,34.1048,34.2414,528200.0
2013-04-08 09:30:00,42.61,42.73,42.49,42.59,201600.0,34.2253,34.3217,34.1289,34.2093,201600.0
2013-04-08 10:00:00,42.59,42.68,42.47,42.5,158700.0,34.2093,34.2815,34.1129,34.137,158700.0
2013-04-08 10:30:00,42.51,42.66,42.5,42.6,109100.0,34.145,34.2655,34.137,34.2173,109100.0
2013-04-08 11:00:00,42.6,42.62,42.46,42.53,84800.0,34.2173,34.2334,34.1048,34.1611,84800.0
2013-04-08 11:30:00,42.54,42.63,42.52,42.59,93000.0,34.1691,34.2414,34.153,34.2093,93000.0
2013-04-08 12:00:00,42.6,42.62,42.56,42.61,80100.0,34.2173,34.2334,34.1852,34.2253,80100.0
2013-04-08 12:30:00,42.61,42.65,42.57,42.6,79600.0,34.2253,34.2574,34.1932,34.2173,79600.0
2013-04-08 13:00:00,42.6,42.68,42.58,42.59,70900.0,34.2173,34.2815,34.2012,34.2093,70900.0
2013-04-08 13:30:00,42.6,42.78,42.58,42.77,100000.0,34.2173,34.3619,34.2012,34.3538,100000.0
2013-04-08 14:00:00,42.77,42.79,42.7,42.77,91100.0,34.3538,34.3699,34.2976,34.3538,91100.0
2013-04-08 14:30:00,42.77,42.84,42.77,42.82,89500.0,34.3538,34.4101,34.3538,34.394,89500.0
2013-04-08 15:00:00,42.82,42.82,42.77,42.82,86300.0,34.394,34.394,34.3538,34.394,86300.0
2013-04-08 15:30:00,42.82,42.91,42.79,42.91,227900.0,34.394,34.4663,34.3699,34.4663,227900.0
2013-04-09 09:30:00,42.88,42.96,42.81,42.83,101200.0,34.4422,34.5064,34.386,34.402,101200.0
2013-04-09 10:00:00,42.85,43.06,42.84,43.03,129500.0,34.4181,34.5868,34.4101,34.5627,129500.0
2013-04-09 10:30:00,43.04,43.04,42.92,42.97,132900.0,34.5707,34.5707,34.4743,34.5145,132900.0
2013-04-09 11:00:00,42.98,42.99,42.68,42.77,119900.0,34.5225,34.5305,34.2815,34.3538,119900.0
2013-04-09 11:30:00,42.77,42.87,42.73,42.86,73700.0,34.3538,34.4342,34.3217,34.4261,73700.0
2013-04-09 12:00:00,42.87,42.88,42.79,42.87,40200.0,34.4342,34.4422,34.3699,34.4342,40200.0
2013-04-09 12:30:00,42.88,42.91,42.84,42.86,50400.0,34.4422,34.4663,34.4101,34.4261,50400.0
2013-04-09 13:00:00,42.86,43.07,42.86,43.07,64200.0,34.4261,34.5948,34.4261,34.5948,64200.0
2013-04-09 13:30:00,43.06,43.11,43.02,43.06,66500.0,34.5868,34.6269,34.5546,34.5868,66500.0
2013-04-09 14:00:00,43.05,43.13,43.02,43.08,78300.0,34.5787,34.643,34.5546,34.6028,78300.0
2013-04-09 14:30:00,43.07,43.18,43.05,43.17,149900.0,34.5948,34.6832,34.5787,34.6751,149900.0
2013-04-09 15:00:00,43.17,43.24,43.13,43.24,160700.0,34.6751,34.7314,34.643,34.7314,160700.0
2013-04-09 15:30:00,43.24,43.42,43.21,43.25,602500.0,34.7314,34.8759,34.7073,34.7394,602500.0
2013-04-10 09:30:00,43.52,43.65,43.4,43.56,191900.0,34.9563,35.0607,34.8599,34.9884,191900.0
2013-04-10 10:00:00,43.55,43.89,43.54,43.86,213400.0,34.9804,35.2534,34.9723,35.2293,213400.0
2013-04-10 10:30:00,43.87,43.93,43.74,43.88,130600.0,35.2374,35.2856,35.133,35.2454,130600.0
2013-04-10 11:00:00,43.89,44.0,43.84,43.96,165600.0,35.2534,35.3418,35.2133,35.3097,165600.0
2013-04-10 11:30:00,43.96,44.0,43.92,43.99,105700.0,35.3097,35.3418,35.2775,35.3338,105700.0
2013-04-10 12:00:00,43.99,44.0,43.9,43.91,103100.0,35.3338,35.3418,35.2615,35.2695,103100.0
2013-04-10 12:30:00,43.92,44.02,43.91,44.01,83900.0,35.2775,35.3579,35.2695,35.3498,83900.0
2013-04-10 13:00:00,44.0,44.04,43.98,44.03,73800.0,35.3418,35.3739,35.3257,35.3659,73800.0
2013-04-10 13:30:00,44.03,44.07,44.0,44.0,67800.0,35.3659,35.398,35.3418,35.3418,67800.0
2013-04-10 14:00:00,44.0,44.02,43.92,43.93,91100.0,35.3418,35.3579,35.2775,35.2856,91100.0
2013-04-10 14:30:00,43.92,43.95,43.9,43.93,115000.0,35.2775,35.3016,35.2615,35.2856,115000.0
2013-04-10 15:00:00,43.93,43.98,43.91,43.96,86900.0,35.2856,35.3257,35.2695,35.3097,86900.0
2013-04-10 15:30:00,43.96,44.06,43.93,44.05,259900.0,35.3097,35.39,35.2856,35.382,259900.0
2013-04-11 09:30:00,44.19,44.26,44.03,44.25,195300.0,35.4944,35.5506,35.3659,35.5426,195300.0
2013-04-11 10:00:00,44.25,44.38,44.2,44.32,181000.0,35.5426,35.647,35.5024,35.5988,181000.0
2013-04-11 10:30:00,44.32,44.38,44.28,44.37,118800.0,35.5988,35.647,35.5667,35.639,118800.0
2013-04-11 11:00:00,44.37,44.42,44.35,44.38,144000.0,35.639,35.6792,35.6229,35.647,144000.0
2013-04-11 11:30:00,44.38,44.4,44.18,44.18,125500.0,35.647,35.6631,35.4864,35.4864,125500.0
2013-04-11 12:00:00,44.19,44.27,44.19,44.2,125200.0,35.4944,35.5587,35.4944,35.5024,125200.0
2013-04-11 12:30:00,44.21,44.33,44.21,44.3,114100.0,35.5105,35.6069,35.5105,35.5828,114100.0
2013-04-11 13:00:00,44.3,44.33,44.27,44.27,81400.0,35.5828,35.6069,35.5587,35.5587,81400.0
2013-04-11 13:30:00,44.27,44.34,44.22,44.22,80200.0,35.5587,35.6149,35.5185,35.5185,80200.0
2013-04-11 14:00:00,44.22,44.26,44.17,44.22,77900.0,35.5185,35.5506,35.4783,35.5185,77900.0
2013-04-11 14:30:00,44.21,44.3,44.2,44.28,114700.0,35.5105,35.5828,35.5024,35.5667,114700.0
2013-04-11 15:00:00,44.28,44.33,44.16,44.23,114200.0,35.5667,35.6069,35.4703,35.5265,114200.0
2013-04-11 15:30:00,44.24,44.27,44.14,44.21,240400.0,35.5346,35.5587,35.4543,35.5105,240400.0
2013-04-12 09:30:00,44.23,44.29,43.95,44.07,189000.0,35.5265,35.5747,35.3016,35.398,189000.0
2013-04-12 10:00:00,44.07,44.28,43.99,44.17,142700.0,35.398,35.5667,35.3338,35.4783,142700.0
2013-04-12 10:30:00,44.17,44.17,43.97,44.05,105900.0,35.4783,35.4783,35.3177,35.382,105900.0
2013-04-12 11:00:00,44.05,44.24,43.98,44.21,82400.0,35.382,35.5346,35.3257,35.5105,82400.0
2013-04-12 11:30:00,44.21,44.28,44.08,44.26,100100.0,35.5105,35.5667,35.4061,35.5506,100100.0
2013-04-12 12:00:00,44.25,44.25,44.07,44.08,82800.0,35.5426,35.5426,35.398,35.4061,82800.0
2013-04-12 12:30:00,44.08,44.24,44.08,44.23,99100.0,35.4061,35.5346,35.4061,35.5265,99100.0
2013-04-12 13:00:00,44.23,44.23,44.07,44.07,183800.0,35.5265,35.5265,35.398,35.398,183800.0
2013-04-12 13:30:00,44.07,44.13,44.02,44.11,58400.0,35.398,35.4462,35.3579,35.4302,58400.0
2013-04-12 14:00:00,44.1,44.17,44.09,44.15,58400.0,35.4221,35.4783,35.4141,35.4623,58400.0
2013-04-12 14:30:00,44.15,44.15,43.97,44.03,122000.0,35.4623,35.4623,35.3177,35.3659,122000.0
2013-04-12 15:00:00,44.03,44.07,44.0,44.01,100700.0,35.3659,35.398,35.3418,35.3498,100700.0
2013-04-12 15:30:00,44.01,44.06,44.0,44.01,248900.0,35.3498,35.39,35.3418,35.3498,248900.0
2013-04-15 09:30:00,43.92,44.23,43.9,44.11,295900.0,35.2775,35.5265,35.2615,35.4302,295900.0
2013-04-15 10:00:00,44.12,44.13,43.92,44.07,240500.0,35.4382,35.4462,35.2775,35.398,240500.0
2013-04-15 10:30:00,44.06,44.11,44.0,44.08,120900.0,35.39,35.4302,35.3418,35.4061,120900.0
2013-04-15 11:00:00,44.08,44.08,43.94,43.98,67600.0,35.4061,35.4061,35.2936,35.3257,67600.0
2013-04-15 11:30:00,43.97,44.05,43.78,43.83,89500.0,35.3177,35.382,35.1651,35.2053,89500.0
2013-04-15 12:00:00,43.82,43.83,43.59,43.61,46600.0,35.1972,35.2053,35.0125,35.0285,46600.0
2013-04-15 12:30:00,43.62,43.64,43.36,43.49,185300.0,35.0366,35.0526,34.8277,34.9322,185300.0
2013-04-15 13:00:00,43.49,43.55,43.43,43.53,89800.0,34.9322,34.9804,34.884,34.9643,89800.0
2013-04-15 13:30:00,43.53,43.53,43.45,43.48,59500.0,34.9643,34.9643,34.9,34.9241,59500.0
2013-04-15 14:00:00,43.5,43.5,43.27,43.32,88200.0,34.9402,34.9402,34.7554,34.7956,88200.0
2013-04-15 14:30:00,43.32,43.46,43.25,43.28,123300.0,34.7956,34.9081,34.7394,34.7635,123300.0
2013-04-15 15:00:00,43.29,43.31,43.14,43.17,149000.0,34.7715,34.7876,34.651,34.6751,149000.0
2013-04-15 15:30:00,43.18,43.23,43.0,43.03,456800.0,34.6832,34.7233,34.5386,34.5627,456800.0
2013-04-16 09:30:00,43.12,43.25,42.86,43.1,395000.0,34.635,34.7394,34.4261,34.6189,395000.0
2013-04-16 10:00:00,43.14,43.18,42.95,43.0,271000.0,34.651,34.6832,34.4984,34.5386,271000.0
2013-04-16 10:30:00,43.0,43.02,42.96,43.0,206400.0,34.5386,34.5546,34.5064,34.5386,206400.0
2013-04-16 11:00:00,43.0,43.09,42.98,43.03,255200.0,34.5386,34.6109,34.5225,34.5627,255200.0
2013-04-16 11:30:00,43.04,43.11,43.01,43.09,200100.0,34.5707,34.6269,34.5466,34.6109,200100.0
2013-04-16 12:00:00,43.09,43.1,42.97,43.01,135300.0,34.6109,34.6189,34.5145,34.5466,135300.0
2013-04-16 12:30:00,43.0,43.06,42.98,43.01,196300.0,34.5386,34.5868,34.5225,34.5466,196300.0
2013-04-16 13:00:00,43.01,43.06,42.94,43.04,252400.0,34.5466,34.5868,34.4904,34.5707,252400.0
2013-04-16 13:30:00,43.04,43.09,42.9,42.96,216400.0,34.5707,34.6109,34.4583,34.5064,216400.0
2013-04-16 14:00:00,42.96,43.0,42.87,42.93,170200.0,34.5064,34.5386,34.4342,34.4824,170200.0
2013-04-16 14:30:00,42.93,42.93,42.8,42.82,367200.0,34.4824,34.4824,34.3779,34.394,367200.0
2013-04-16 15:00:00,42.83,42.95,42.8,42.9,403300.0,34.402,34.4984,34.3779,34.4583,403300.0
2013-04-16 15:30:00,42.9,43.09,42.87,42.98,1127500.0,34.4583,34.6109,34.4342,34.5225,1127500.0
2013-04-17 09:30:00,44.91,45.37,44.25,44.77,1689400.0,36.0727,36.4422,35.5426,35.9603,1689400.0
2013-04-17 10:00:00,44.77,45.17,44.65,45.0,692000.0,35.9603,36.2816,35.8639,36.145,692000.0
2013-04-17 10:30:00,44.99,45.1,44.43,44.46,481900.0,36.137,36.2253,35.6872,35.7113,481900.0
2013-04-17 11:00:00,44.45,44.73,44.36,44.57,271500.0,35.7033,35.9282,35.631,35.7996,271500.0
2013-04-17 11:30:00,44.57,44.59,44.1,44.37,331200.0,35.7996,35.8157,35.4221,35.639,331200.0
2013-04-17 12:00:00,44.38,44.46,43.91,43.94,324200.0,35.647,35.7113,35.2695,35.2936,324200.0
2013-04-17 12:30:00,43.95,44.25,43.89,44.25,272500.0,35.3016,35.5426,35.2534,35.5426,272500.0
2013-04-17 13:00:00,44.25,44.43,44.18,44.28,191300.0,35.5426,35.6872,35.4864,35.5667,191300.0
2013-04-17 13:30:00,44.28,44.38,44.03,44.12,274800.0,35.5667,35.647,35.3659,35.4382,274800.0
2013-04-17 14:00:00,44.13,44.32,44.02,44.08,232200.0,35.4462,35.5988,35.3579,35.4061,232200.0
2013-04-17 14:30:00,44.08,44.08,43.69,43.83,298000.0,35.4061,35.4061,35.0928,35.2053,298000.0
2013-04-17 15:00:00,43.84,43.97,43.76,43.83,306200.0,35.2133,35.3177,35.149,35.2053,306200.0
2013-04-17 15:30:00,43.83,43.93,43.77,43.78,677900.0,35.2053,35.2856,35.1571,35.1651,677900.0
2013-04-18 09:30:00,43.75,44.25,43.13,43.92,486400.0,35.141,35.5426,34.643,35.2775,486400.0
2013-04-18 10:00:00,43.92,44.08,43.71,44.05,365900.0,35.2775,35.4061,35.1089,35.382,365900.0
2013-04-18 10:30:00,44.05,44.12,43.86,44.0,348000.0,35.382,35.4382,35.2293,35.3418,348000.0
2013-04-18 11:00:00,44.0,44.05,43.97,44.04,306600.0,35.3418,35.382,35.3177,35.3739,306600.0
2013-04-18 11:30:00,44.03,44.04,43.87,43.9,313400.0,35.3659,35.3739,35.2374,35.2615,313400.0
2013-04-18 12:00:00,43.9,43.98,43.9,43.95,198600.0,35.2615,35.3257,35.2615,35.3016,198600.0
2013-04-18 12:30:00,43.96,44.1,43.95,44.03,176400.0,35.3097,35.4221,35.3016,35.3659,176400.0
2013-04-18 13:00:00,44.03,44.04,43.95,44.0,188500.0,35.3659,35.3739,35.3016,35.3418,188500.0
2013-04-18 13:30:00,44.0,44.04,43.95,44.04,110700.0,35.3418,35.3739,35.3016,35.3739,110700.0
2013-04-18 14:00:00,44.04,44.09,43.97,44.04,257800.0,35.3739,35.4141,35.3177,35.3739,257800.0
2013-04-18 14:30:00,44.04,44.06,43.97,44.02,252500.0,35.3739,35.39,35.3177,35.3579,252500.0
2013-04-18 15:00:00,44.02,44.05,43.97,44.01,362000.0,35.3579,35.382,35.3177,35.3498,362000.0
2013-04-18 15:30:00,44.01,44.09,43.93,43.97,489500.0,35.3498,35.4141,35.2856,35.3177,489500.0
2013-04-19 09:30:00,43.92,44.06,43.59,43.83,614300.0,35.2775,35.39,35.0125,35.2053,614300.0
2013-04-19 10:00:00,43.83,44.03,43.65,43.67,291800.0,35.2053,35.3659,35.0607,35.0767,291800.0
2013-04-19 10:30:00,43.67,43.91,43.67,43.76,191900.0,35.0767,35.2695,35.0767,35.149,191900.0
2013-04-19 11:00:00,43.76,43.99,43.65,43.96,191800.0,35.149,35.3338,35.0607,35.3097,191800.0
2013-04-19 11:30:00,43.96,44.06,43.92,43.97,96100.0,35.3097,35.39,35.2775,35.3177,96100.0
2013-04-19 12:00:00,43.97,44.02,43.91,43.93,158200.0,35.3177,35.3579,35.2695,35.2856,158200.0
2013-04-19 12:30:00,43.93,43.97,43.76,43.84,145500.0,35.2856,35.3177,35.149,35.2133,145500.0
2013-04-19 13:00:00,43.84,43.86,43.76,43.8,126700.0,35.2133,35.2293,35.149,35.1812,126700.0
2013-04-19 13:30:00,43.8,43.84,43.7,43.72,129400.0,35.1812,35.2133,35.1008,35.1169,129400.0
2013-04-19 14:00:00,43.72,43.83,43.72,43.75,142300.0,35.1169,35.2053,35.1169,35.141,142300.0
2013-04-19 14:30:00,43.74,43.83,43.73,43.81,197300.0,35.133,35.2053,35.1249,35.1892,197300.0
2013-04-19 15:00:00,43.82,44.02,43.8,44.02,223500.0,35.1972,35.3579,35.1812,35.3579,223500.0
2013-04-19 15:30:00,44.02,44.04,43.98,44.0,313800.0,35.3579,35.3739,35.3257,35.3418,313800.0
2013-04-22 09:30:00,44.12,44.4,43.96,44.01,300000.0,35.4382,35.6631,35.3097,35.3498,300000.0
2013-04-22 10:00:00,44.01,44.03,43.83,44.01,287300.0,35.3498,35.3659,35.2053,35.3498,287300.0
2013-04-22 10:30:00,44.01,44.12,43.93,44.05,152900.0,35.3498,35.4382,35.2856,35.382,152900.0
2013-04-22 11:00:00,44.05,44.08,43.97,44.02,106500.0,35.382,35.4061,35.3177,35.3579,106500.0
2013-04-22 11:30:00,44.03,44.08,43.99,44.05,189600.0,35.3659,35.4061,35.3338,35.382,189600.0
2013-04-22 12:00:00,44.05,44.16,43.99,44.14,120000.0,35.382,35.4703,35.3338,35.4543,120000.0
2013-04-22 12:30:00,44.14,44.18,44.01,44.01,94700.0,35.4543,35.4864,35.3498,35.3498,94700.0
2013-04-22 13:00:00,44.0,44.08,43.98,44.07,88700.0,35.3418,35.4061,35.3257,35.398,88700.0
2013-04-22 13:30:00,44.07,44.11,44.0,44.01,100100.0,35.398,35.4302,35.3418,35.3498,100100.0
2013-04-22 14:00:00,44.01,44.19,44.0,44.16,109900.0,35.3498,35.4944,35.3418,35.4703,109900.0
2013-04-22 14:30:00,44.18,44.19,44.09,44.1,116600.0,35.4864,35.4944,35.4141,35.4221,116600.0
2013-04-22 15:00:00,44.1,44.17,44.07,44.13,125800.0,35.4221,35.4783,35.398,35.4462,125800.0
2013-04-22 15:30:00,44.12,44.2,44.03,44.05,272800.0,35.4382,35.5024,35.3659,35.382,272800.0
2013-04-23 09:30:00,44.37,44.44,43.99,44.06,242200.0,35.639,35.6952,35.3338,35.39,242200.0
2013-04-23 10:00:00,44.09,44.3,44.06,44.24,200300.0,35.4141,35.5828,35.39,35.5346,200300.0
2013-04-23 10:30:00,44.24,44.29,44.07,44.07,136100.0,35.5346,35.5747,35.398,35.398,136100.0
2013-04-23 11:00:00,44.07,44.2,43.97,44.0,154100.0,35.398,35.5024,35.3177,35.3418,154100.0
2013-04-23 11:30:00,43.99,44.07,43.96,44.07,182300.0,35.3338,35.398,35.3097,35.398,182300.0
2013-04-23 12:00:00,44.07,44.16,44.06,44.14,80500.0,35.398,35.4703,35.39,35.4543,80500.0
2013-04-23 12:30:00,44.15,44.18,44.05,44.11,60900.0,35.4623,35.4864,35.382,35.4302,60900.0
2013-04-23 13:00:00,44.11,44.13,43.57,44.05,292000.0,35.4302,35.4462,34.9964,35.382,292000.0
2013-04-23 13:30:00,44.04,44.11,43.97,44.08,108100.0,35.3739,35.4302,35.3177,35.4061,108100.0
2013-04-23 14:00:00,44.09,44.11,44.01,44.07,110300.0,35.4141,35.4302,35.3498,35.398,110300.0
2013-04-23 14:30:00,44.06,44.14,44.02,44.14,102400.0,35.39,35.4543,35.3579,35.4543,102400.0
2013-04-23 15:00:00,44.13,44.27,44.13,44.19,269500.0,35.4462,35.5587,35.4462,35.4944,269500.0
2013-04-23 15:30:00,44.2,44.29,44.17,44.2,628900.0,35.5024,35.5747,35.4783,35.5024,628900.0
2013-04-24 09:30:00,44.44,44.45,44.16,44.21,201800.0,35.6952,35.7033,35.4703,35.5105,201800.0
2013-04-24 10:00:00,44.2,44.35,44.19,44.31,207300.0,35.5024,35.6229,35.4944,35.5908,207300.0
2013-04-24 10:30:00,44.3,44.38,44.28,44.36,138300.0,35.5828,35.647,35.5667,35.631,138300.0
2013-04-24 11:00:00,44.36,44.37,44.21,44.32,122400.0,35.631,35.639,35.5105,35.5988,122400.0
2013-04-24 11:30:00,44.33,44.37,44.26,44.34,93000.0,35.6069,35.639,35.5506,35.6149,93000.0
2013-04-24 12:00:00,44.35,44.4,44.33,44.37,79900.0,35.6229,35.6631,35.6069,35.639,79900.0
2013-04-24 12:30:00,44.38,44.43,44.34,44.4,72100.0,35.647,35.6872,35.6149,35.6631,72100.0
2013-04-24 13:00:00,44.4,44.5,44.4,44.45,176400.0,35.6631,35.7434,35.6631,35.7033,176400.0
2013-04-24 13:30:00,44.44,44.47,44.34,44.37,95900.0,35.6952,35.7193,35.6149,35.639,95900.0
2013-04-24 14:00:00,44.37,44.41,44.27,44.28,115700.0,35.639,35.6711,35.5587,35.5667,115700.0
2013-04-24 14:30:00,44.27,44.3,44.18,44.22,88300.0,35.5587,35.5828,35.4864,35.5185,88300.0
2013-04-24 15:00:00,44.22,44.24,44.15,44.18,86200.0,35.5185,35.5346,35.4623,35.4864,86200.0
2013-04-24 15:30:00,44.18,44.25,44.17,44.23,191300.0,35.4864,35.5426,35.4783,35.5265,191300.0
2013-04-25 09:30:00,44.35,44.61,44.22,44.6,313700.0,35.6229,35.8318,35.5185,35.8237,313700.0
2013-04-25 10:00:00,44.61,44.83,44.58,44.82,177400.0,35.8318,36.0085,35.8077,36.0004,177400.0
2013-04-25 10:30:00,44.82,44.9,44.8,44.84,136300.0,36.0004,36.0647,35.9844,36.0165,136300.0
2013-04-25 11:00:00,44.84,44.84,44.59,44.68,235200.0,36.0165,36.0165,35.8157,35.888,235200.0
2013-04-25 11:30:00,44.67,44.89,44.66,44.88,220900.0,35.88,36.0567,35.8719,36.0486,220900.0
2013-04-25 12:00:00,44.87,44.88,44.81,44.84,209700.0,36.0406,36.0486,35.9924,36.0165,209700.0
2013-04-25 12:30:00,44.85,44.93,44.84,44.89,145400.0,36.0245,36.0888,36.0165,36.0567,145400.0
2013-04-25 13:00:00,44.89,44.97,44.88,44.97,129800.0,36.0567,36.1209,36.0486,36.1209,129800.0
2013-04-25 13:30:00,44.97,44.98,44.95,44.95,158400.0,36.1209,36.129,36.1049,36.1049,158400.0
2013-04-25 14:00:00,44.97,44.97,44.89,44.89,160500.0,36.1209,36.1209,36.0567,36.0567,160500.0
2013-04-25 14:30:00,44.89,44.89,44.79,44.82,194100.0,36.0567,36.0567,35.9763,36.0004,194100.0
2013-04-25 15:00:00,44.81,44.82,44.71,44.76,271300.0,35.9924,36.0004,35.9121,35.9522,271300.0
2013-04-25 15:30:00,44.76,44.84,44.76,44.82,415400.0,35.9522,36.0165,35.9522,36.0004,415400.0
2013-04-26 09:30:00,44.91,44.97,44.66,44.78,158200.0,36.0727,36.1209,35.8719,35.9683,158200.0
2013-04-26 10:00:00,44.81,44.9,44.6,44.71,212600.0,35.9924,36.0647,35.8237,35.9121,212600.0
2013-04-26 10:30:00,44.7,44.79,44.56,44.76,154200.0,35.9041,35.9763,35.7916,35.9522,154200.0
2013-04-26 11:00:00,44.75,44.85,44.72,44.83,104400.0,35.9442,36.0245,35.9201,36.0085,104400.0
2013-04-26 11:30:00,44.83,44.85,44.7,44.75,83800.0,36.0085,36.0245,35.9041,35.9442,83800.0
2013-04-26 12:00:00,44.74,44.78,44.68,44.7,117500.0,35.9362,35.9683,35.888,35.9041,117500.0
2013-04-26 12:30:00,44.71,44.76,44.59,44.67,114400.0,35.9121,35.9522,35.8157,35.88,114400.0
2013-04-26 13:00:00,44.67,44.73,44.59,44.72,72100.0,35.88,35.9282,35.8157,35.9201,72100.0
2013-04-26 13:30:00,44.73,44.76,44.69,44.71,85900.0,35.9282,35.9522,35.896,35.9121,85900.0
2013-04-26 14:00:00,44.71,44.73,44.59,44.59,71500.0,35.9121,35.9282,35.8157,35.8157,71500.0
2013-04-26 14:30:00,44.6,44.66,44.57,44.64,112400.0,35.8237,35.8719,35.7996,35.8559,112400.0
2013-04-26 15:00:00,44.64,44.73,44.64,44.72,86700.0,35.8559,35.9282,35.8559,35.9201,86700.0
2013-04-26 15:30:00,44.71,44.76,44.65,44.65,295800.0,35.9121,35.9522,35.8639,35.8639,295800.0
2013-04-29 09:30:00,44.66,44.73,44.44,44.62,151400.0,35.8719,35.9282,35.6952,35.8398,151400.0
2013-04-29 10:00:00,44.62,44.8,44.62,44.8,163200.0,35.8398,35.9844,35.8398,35.9844,163200.0
2013-04-29 10:30:00,44.79,44.87,44.73,44.73,94800.0,35.9763,36.0406,35.9282,35.9282,94800.0
2013-04-29 11:00:00,44.74,44.77,44.7,44.72,96300.0,35.9362,35.9603,35.9041,35.9201,96300.0
2013-04-29 11:30:00,44.71,44.8,44.69,44.8,90800.0,35.9121,35.9844,35.896,35.9844,90800.0
2013-04-29 12:00:00,44.79,44.94,44.79,44.87,98700.0,35.9763,36.0968,35.9763,36.0406,98700.0
2013-04-29 12:30:00,44.87,44.91,44.82,44.83,53400.0,36.0406,36.0727,36.0004,36.0085,53400.0
2013-04-29 13:00:00,44.82,44.83,44.75,44.82,87400.0,36.0004,36.0085,35.9442,36.0004,87400.0
2013-04-29 13:30:00,44.82,44.84,44.74,44.75,146500.0,36.0004,36.0165,35.9362,35.9442,146500.0
2013-04-29 14:00:00,44.74,44.81,44.73,44.77,89400.0,35.9362,35.9924,35.9282,35.9603,89400.0
2013-04-29 14:30:00,44.77,44.88,44.77,44.84,90100.0,35.9603,36.0486,35.9603,36.0165,90100.0
2013-04-29 15:00:00,44.84,44.84,44.75,44.8,98300.0,36.0165,36.0165,35.9442,35.9844,98300.0
2013-04-29 15:30:00,44.79,44.82,44.76,44.81,203000.0,35.9763,36.0004,35.9522,35.9924,203000.0
2013-04-30 09:30:00,44.74,44.8,44.55,44.61,201400.0,35.9362,35.9844,35.7836,35.8318,201400.0
2013-04-30 10:00:00,44.61,44.75,44.58,44.67,165900.0,35.8318,35.9442,35.8077,35.88,165900.0
2013-04-30 10:30:00,44.67,44.96,44.66,44.91,129100.0,35.88,36.1129,35.8719,36.0727,129100.0
2013-04-30 11:00:00,44.9,44.99,44.89,44.94,91400.0,36.0647,36.137,36.0567,36.0968,91400.0
2013-04-30 11:30:00,44.94,45.1,44.94,45.09,182600.0,36.0968,36.2253,36.0968,36.2173,182600.0
2013-04-30 12:00:00,45.09,45.18,45.08,45.18,150600.0,36.2173,36.2896,36.2093,36.2896,150600.0
2013-04-30 12:30:00,45.18,45.29,45.15,45.27,89700.0,36.2896,36.378,36.2655,36.3619,89700.0
2013-04-30 13:00:00,45.28,45.32,45.16,45.17,155900.0,36.3699,36.4021,36.2735,36.2816,155900.0
2013-04-30 13:30:00,45.18,45.29,45.17,45.27,102200.0,36.2896,36.378,36.2816,36.3619,102200.0
2013-04-30 14:00:00,45.27,45.33,45.24,45.32,161100.0,36.3619,36.4101,36.3378,36.4021,161100.0
2013-04-30 14:30:00,45.32,45.37,45.32,45.34,181300.0,36.4021,36.4422,36.4021,36.4181,181300.0
2013-04-30 15:00:00,45.35,45.37,45.32,45.36,139900.0,36.4262,36.4422,36.4021,36.4342,139900.0
2013-04-30 15:30:00,45.36,45.72,45.36,45.66,967600.0,36.4342,36.7233,36.4342,36.6752,967600.0
2013-05-01 09:30:00,45.7,45.71,45.21,45.39,220200.0,36.7073,36.7153,36.3137,36.4583,220200.0
2013-05-01 10:00:00,45.39,45.55,45.36,45.42,134900.0,36.4583,36.5868,36.4342,36.4824,134900.0
2013-05-01 10:30:00,45.42,45.65,45.41,45.49,165700.0,36.4824,36.6671,36.4743,36.5386,165700.0
2013-05-01 11:00:00,45.49,45.56,45.33,45.35,151800.0,36.5386,36.5948,36.4101,36.4262,151800.0
2013-05-01 11:30:00,45.36,45.45,45.28,45.33,137000.0,36.4342,36.5065,36.3699,36.4101,137000.0
2013-05-01 12:00:00,45.32,45.33,45.21,45.33,70900.0,36.4021,36.4101,36.3137,36.4101,70900.0
2013-05-01 12:30:00,45.33,45.33,45.14,45.15,60100.0,36.4101,36.4101,36.2575,36.2655,60100.0
2013-05-01 13:00:00,45.15,45.21,45.08,45.15,59700.0,36.2655,36.3137,36.2093,36.2655,59700.0
2013-05-01 13:30:00,45.14,45.15,44.97,44.99,79500.0,36.2575,36.2655,36.1209,36.137,79500.0
2013-05-01 14:00:00,45.0,45.19,45.0,45.13,140300.0,36.145,36.2976,36.145,36.2494,140300.0
2013-05-01 14:30:00,45.15,45.16,45.02,45.05,163400.0,36.2655,36.2735,36.1611,36.1852,163400.0
2013-05-01 15:00:00,45.05,45.11,44.94,44.95,111100.0,36.1852,36.2334,36.0968,36.1049,111100.0
2013-05-01 15:30:00,44.96,44.99,44.87,44.93,229000.0,36.1129,36.137,36.0406,36.0888,229000.0
2013-05-02 09:30:00,45.68,45.68,44.66,44.96,234300.0,36.6912,36.6912,35.8719,36.1129,234300.0
2013-05-02 10:00:00,44.95,45.08,44.85,44.94,122300.0,36.1049,36.2093,36.0245,36.0968,122300.0
2013-05-02 10:30:00,44.95,44.99,44.79,44.91,113200.0,36.1049,36.137,35.9763,36.0727,113200.0
2013-05-02 11:00:00,44.91,45.1,44.86,45.03,72500.0,36.0727,36.2253,36.0326,36.1691,72500.0
2013-05-02 11:30:00,45.03,45.04,44.83,44.83,114000.0,36.1691,36.1772,36.0085,36.0085,114000.0
2013-05-02 12:00:00,44.84,44.93,44.8,44.84,42200.0,36.0165,36.0888,35.9844,36.0165,42200.0
2013-05-02 12:30:00,44.84,44.89,44.8,44.85,52000.0,36.0165,36.0567,35.9844,36.0245,52000.0
2013-05-02 13:00:00,44.85,44.91,44.79,44.86,108100.0,36.0245,36.0727,35.9763,36.0326,108100.0
2013-05-02 13:30:00,44.86,44.92,44.83,44.92,79800.0,36.0326,36.0808,36.0085,36.0808,79800.0
2013-05-02 14:00:00,44.92,44.98,44.8,44.82,80300.0,36.0808,36.129,35.9844,36.0004,80300.0
2013-05-02 14:30:00,44.82,44.83,44.77,44.79,80400.0,36.0004,36.0085,35.9603,35.9763,80400.0
2013-05-02 15:00:00,44.78,44.81,44.72,44.74,117900.0,35.9683,35.9924,35.9201,35.9362,117900.0
2013-05-02 15:30:00,44.74,44.83,44.72,44.78,246500.0,35.9362,36.0085,35.9201,35.9683,246500.0
2013-05-03 09:30:00,45.11,45.52,44.9,45.19,120300.0,36.2334,36.5627,36.0647,36.2976,120300.0
2013-05-03 10:00:00,45.22,45.32,45.17,45.28,68200.0,36.3217,36.4021,36.2816,36.3699,68200.0
2013-05-03 10:30:00,45.28,45.37,45.21,45.35,66100.0,36.3699,36.4422,36.3137,36.4262,66100.0
2013-05-03 11:00:00,45.36,45.39,45.27,45.31,58400.0,36.4342,36.4583,36.3619,36.394,58400.0
2013-05-03 11:30:00,45.3,45.37,45.28,45.35,45000.0,36.386,36.4422,36.3699,36.4262,45000.0
2013-05-03 12:00:00,45.34,45.4,45.34,45.37,159500.0,36.4181,36.4663,36.4181,36.4422,159500.0
2013-05-03 12:30:00,45.37,45.52,45.33,45.51,105600.0,36.4422,36.5627,36.4101,36.5547,105600.0
2013-05-03 13:00:00,45.5,45.54,45.45,45.46,71800.0,36.5466,36.5788,36.5065,36.5145,71800.0
2013-05-03 13:30:00,45.46,45.48,45.37,45.37,55400.0,36.5145,36.5306,36.4422,36.4422,55400.0
2013-05-03 14:00:00,45.37,45.43,45.33,45.41,61100.0,36.4422,36.4904,36.4101,36.4743,61100.0
2013-05-03 14:30:00,45.41,45.42,45.31,45.31,107400.0,36.4743,36.4824,36.394,36.394,107400.0
2013-05-03 15:00:00,45.32,45.32,45.21,45.28,111900.0,36.4021,36.4021,36.3137,36.3699,111900.0
2013-05-03 15:30:00,45.28,45.39,45.26,45.34,427200.0,36.3699,36.4583,36.3539,36.4181,427200.0
2013-05-06 09:30:00,45.28,45.41,44.95,45.0,66700.0,36.3699,36.4743,36.1049,36.145,66700.0
2013-05-06 10:00:00,45.0,45.18,45.0,45.15,60200.0,36.145,36.2896,36.145,36.2655,60200.0
2013-05-06 10:30:00,45.16,45.27,45.07,45.27,81700.0,36.2735,36.3619,36.2012,36.3619,81700.0
2013-05-06 11:00:00,45.26,45.37,45.26,45.36,67900.0,36.3539,36.4422,36.3539,36.4342,67900.0
2013-05-06 11:30:00,45.36,45.38,45.34,45.38,83800.0,36.4342,36.4502,36.4181,36.4502,83800.0
2013-05-06 12:00:00,45.38,45.41,45.35,45.4,67100.0,36.4502,36.4743,36.4262,36.4663,67100.0
2013-05-06 12:30:00,45.39,45.47,45.39,45.46,64800.0,36.4583,36.5225,36.4583,36.5145,64800.0
2013-05-06 13:00:00,45.46,45.49,45.45,45.47,60000.0,36.5145,36.5386,36.5065,36.5225,60000.0
2013-05-06 13:30:00,45.47,45.5,45.45,45.5,54300.0,36.5225,36.5466,36.5065,36.5466,54300.0
2013-05-06 14:00:00,45.5,45.54,45.5,45.52,61500.0,36.5466,36.5788,36.5466,36.5627,61500.0
2013-05-06 14:30:00,45.52,45.52,45.49,45.51,118500.0,36.5627,36.5627,36.5386,36.5547,118500.0
2013-05-06 15:00:00,45.51,45.53,45.49,45.5,92100.0,36.5547,36.5707,36.5386,36.5466,92100.0
2013-05-06 15:30:00,45.5,45.54,45.49,45.51,275200.0,36.5466,36.5788,36.5386,36.5547,275200.0
2013-05-07 09:30:00,45.57,45.77,45.5,45.62,160500.0,36.6029,36.7635,36.5466,36.643,160500.0
2013-05-07 10:00:00,45.63,45.68,45.51,45.66,119800.0,36.6511,36.6912,36.5547,36.6752,119800.0
2013-05-07 10:30:00,45.65,45.65,45.5,45.53,88800.0,36.6671,36.6671,36.5466,36.5707,88800.0
2013-05-07 11:00:00,45.52,45.63,45.52,45.63,46700.0,36.5627,36.6511,36.5627,36.6511,46700.0
2013-05-07 11:30:00,45.63,45.74,45.6,45.74,64300.0,36.6511,36.7394,36.627,36.7394,64300.0
2013-05-07 12:00:00,45.75,45.86,45.7,45.72,87600.0,36.7474,36.8358,36.7073,36.7233,87600.0
2013-05-07 12:30:00,45.72,45.87,45.7,45.87,88800.0,36.7233,36.8438,36.7073,36.8438,88800.0
2013-05-07 13:00:00,45.87,45.94,45.85,45.93,95200.0,36.8438,36.9001,36.8278,36.892,95200.0
2013-05-07 13:30:00,45.92,45.98,45.88,45.89,111400.0,36.884,36.9322,36.8519,36.8599,111400.0
2013-05-07 14:00:00,45.89,45.98,45.87,45.98,64100.0,36.8599,36.9322,36.8438,36.9322,64100.0
2013-05-07 14:30:00,45.97,45.98,45.9,45.96,88900.0,36.9241,36.9322,36.8679,36.9161,88900.0
2013-05-07 15:00:00,45.97,46.1,45.96,46.01,151600.0,36.9241,37.0286,36.9161,36.9563,151600.0
2013-05-07 15:30:00,46.01,46.02,45.87,45.9,225700.0,36.9563,36.9643,36.8438,36.8679,225700.0
2013-05-08 09:30:00,45.95,46.25,45.89,46.18,197100.0,36.9081,37.1491,36.8599,37.0928,197100.0
2013-05-08 10:00:00,46.19,46.28,46.14,46.27,69300.0,37.1009,37.1731,37.0607,37.1651,69300.0
2013-05-08 10:30:00,46.28,46.33,46.22,46.22,84800.0,37.1731,37.2133,37.125,37.125,84800.0
2013-05-08 11:00:00,46.22,46.4,46.21,46.36,75800.0,37.125,37.2695,37.1169,37.2374,75800.0
2013-05-08 11:30:00,46.36,46.41,46.22,46.25,65600.0,37.2374,37.2776,37.125,37.1491,65600.0
2013-05-08 12:00:00,46.25,46.33,46.2,46.2,44300.0,37.1491,37.2133,37.1089,37.1089,44300.0
2013-05-08 12:30:00,46.2,46.26,46.13,46.25,74600.0,37.1089,37.1571,37.0527,37.1491,74600.0
2013-05-08 13:00:00,46.25,46.29,46.23,46.27,50500.0,37.1491,37.1812,37.133,37.1651,50500.0
2013-05-08 13:30:00,46.27,46.31,46.24,46.31,86500.0,37.1651,37.1972,37.141,37.1972,86500.0
2013-05-08 14:00:00,46.31,46.36,46.27,46.28,98600.0,37.1972,37.2374,37.1651,37.1731,98600.0
2013-05-08 14:30:00,46.28,46.28,46.14,46.19,66600.0,37.1731,37.1731,37.0607,37.1009,66600.0
2013-05-08 15:00:00,46.2,46.25,46.15,46.24,74700.0,37.1089,37.1491,37.0687,37.141,74700.0
2013-05-08 15:30:00,46.24,46.31,46.23,46.25,264700.0,37.141,37.1972,37.133,37.1491,264700.0
2013-05-09 09:30:00,46.44,46.54,46.35,46.47,106400.0,37.3017,37.382,37.2294,37.3258,106400.0
2013-05-09 10:00:00,46.47,46.48,46.2,46.27,160800.0,37.3258,37.3338,37.1089,37.1651,160800.0
2013-05-09 10:30:00,46.26,46.32,46.19,46.19,112600.0,37.1571,37.2053,37.1009,37.1009,112600.0
2013-05-09 11:00:00,46.19,46.28,46.11,46.15,85800.0,37.1009,37.1731,37.0366,37.0687,85800.0
2013-05-09 11:30:00,46.16,46.18,46.0,46.07,99400.0,37.0768,37.0928,36.9482,37.0045,99400.0
2013-05-09 12:00:00,46.07,46.1,45.96,46.0,82800.0,37.0045,37.0286,36.9161,36.9482,82800.0
2013-05-09 12:30:00,46.0,46.08,46.0,46.07,39700.0,36.9482,37.0125,36.9482,37.0045,39700.0
2013-05-09 13:00:00,46.07,46.22,46.07,46.21,38900.0,37.0045,37.125,37.0045,37.1169,38900.0
2013-05-09 13:30:00,46.22,46.31,46.21,46.3,48600.0,37.125,37.1972,37.1169,37.1892,48600.0
2013-05-09 14:00:00,46.29,46.3,46.15,46.18,72300.0,37.1812,37.1892,37.0687,37.0928,72300.0
2013-05-09 14:30:00,46.18,46.2,45.99,46.01,80000.0,37.0928,37.1089,36.9402,36.9563,80000.0
2013-05-09 15:00:00,46.0,46.12,45.94,46.11,78800.0,36.9482,37.0446,36.9001,37.0366,78800.0
2013-05-09 15:30:00,46.11,46.15,45.98,46.07,218700.0,37.0366,37.0687,36.9322,37.0045,218700.0
2013-05-10 09:30:00,46.14,46.23,45.87,46.18,117600.0,37.0607,37.133,36.8438,37.0928,117600.0
2013-05-10 10:00:00,46.19,46.32,46.18,46.28,102400.0,37.1009,37.2053,37.0928,37.1731,102400.0
2013-05-10 10:30:00,46.28,46.28,46.08,46.09,88100.0,37.1731,37.1731,37.0125,37.0205,88100.0
2013-05-10 11:00:00,46.1,46.18,46.02,46.08,104200.0,37.0286,37.0928,36.9643,37.0125,104200.0
2013-05-10 11:30:00,46.07,46.14,45.91,45.92,120200.0,37.0045,37.0607,36.876,36.884,120200.0
2013-05-10 12:00:00,45.92,46.02,45.92,45.99,51500.0,36.884,36.9643,36.884,36.9402,51500.0
2013-05-10 12:30:00,46.0,46.02,45.96,45.96,50100.0,36.9482,36.9643,36.9161,36.9161,50100.0
2013-05-10 13:00:00,45.96,46.05,45.96,46.02,39200.0,36.9161,36.9884,36.9161,36.9643,39200.0
2013-05-10 13:30:00,46.02,46.04,45.95,45.96,54900.0,36.9643,36.9804,36.9081,36.9161,54900.0
2013-05-10 14:00:00,45.96,46.0,45.95,45.97,49600.0,36.9161,36.9482,36.9081,36.9241,49600.0
2013-05-10 14:30:00,45.98,45.99,45.93,45.94,55600.0,36.9322,36.9402,36.892,36.9001,55600.0
2013-05-10 15:00:00,45.94,46.0,45.94,45.95,82800.0,36.9001,36.9482,36.9001,36.9081,82800.0
2013-05-10 15:30:00,45.95,46.02,45.94,45.97,279600.0,36.9081,36.9643,36.9001,36.9241,279600.0
2013-05-13 09:30:00,46.02,46.3,45.94,45.98,124700.0,36.9643,37.1892,36.9001,36.9322,124700.0
2013-05-13 10:00:00,45.97,46.19,45.93,46.05,107400.0,36.9241,37.1009,36.892,36.9884,107400.0
2013-05-13 10:30:00,46.07,46.07,45.95,45.99,64600.0,37.0045,37.0045,36.9081,36.9402,64600.0
2013-05-13 11:00:00,45.98,46.04,45.95,45.99,52500.0,36.9322,36.9804,36.9081,36.9402,52500.0
2013-05-13 11:30:00,46.0,46.25,45.99,46.23,66600.0,36.9482,37.1491,36.9402,37.133,66600.0
2013-05-13 12:00:00,46.24,46.25,46.18,46.22,47700.0,37.141,37.1491,37.0928,37.125,47700.0
2013-05-13 12:30:00,46.22,46.24,46.18,46.2,34900.0,37.125,37.141,37.0928,37.1089,34900.0
2013-05-13 13:00:00,46.18,46.2,46.12,46.12,31700.0,37.0928,37.1089,37.0446,37.0446,31700.0
2013-05-13 13:30:00,46.13,46.14,46.08,46.1,31900.0,37.0527,37.0607,37.0125,37.0286,31900.0
2013-05-13 14:00:00,46.1,46.18,46.08,46.16,36300.0,37.0286,37.0928,37.0125,37.0768,36300.0
2013-05-13 14:30:00,46.17,46.22,46.16,46.21,77200.0,37.0848,37.125,37.0768,37.1169,77200.0
2013-05-13 15:00:00,46.21,46.22,46.14,46.19,73000.0,37.1169,37.125,37.0607,37.1009,73000.0
2013-05-13 15:30:00,46.18,46.22,46.15,46.17,103400.0,37.0928,37.125,37.0687,37.0848,103400.0
2013-05-14 09:30:00,46.11,48.48,46.03,46.52,144000.0,37.0366,38.9402,36.9723,37.3659,144000.0
2013-05-14 10:00:00,46.5,46.51,46.32,46.38,148500.0,37.3499,37.3579,37.2053,37.2535,148500.0
2013-05-14 10:30:00,46.37,46.43,46.27,46.43,82200.0,37.2454,37.2936,37.1651,37.2936,82200.0
2013-05-14 11:00:00,46.44,46.45,46.38,46.44,84500.0,37.3017,37.3097,37.2535,37.3017,84500.0
2013-05-14 11:30:00,46.45,46.57,46.41,46.56,97700.0,37.3097,37.4061,37.2776,37.3981,97700.0
2013-05-14 12:00:00,46.56,46.59,46.47,46.49,62400.0,37.3981,37.4221,37.3258,37.3418,62400.0
2013-05-14 12:30:00,46.48,46.53,46.45,46.46,81600.0,37.3338,37.374,37.3097,37.3177,81600.0
2013-05-14 13:00:00,46.45,46.49,46.38,46.42,44800.0,37.3097,37.3418,37.2535,37.2856,44800.0
2013-05-14 13:30:00,46.43,46.48,46.37,46.4,46300.0,37.2936,37.3338,37.2454,37.2695,46300.0
2013-05-14 14:00:00,46.4,46.42,46.3,46.32,67800.0,37.2695,37.2856,37.1892,37.2053,67800.0
2013-05-14 14:30:00,46.32,46.33,46.16,46.16,133700.0,37.2053,37.2133,37.0768,37.0768,133700.0
2013-05-14 15:00:00,46.17,46.44,46.16,46.44,88600.0,37.0848,37.3017,37.0768,37.3017,88600.0
2013-05-14 15:30:00,46.44,46.6,46.42,46.58,214800.0,37.3017,37.4302,37.2856,37.4141,214800.0
2013-05-15 09:30:00,46.5,46.69,46.33,46.45,95900.0,37.3499,37.5025,37.2133,37.3097,95900.0
2013-05-15 10:00:00,46.45,46.55,46.41,46.48,100800.0,37.3097,37.39,37.2776,37.3338,100800.0
2013-05-15 10:30:00,46.48,46.76,46.48,46.76,114200.0,37.3338,37.5587,37.3338,37.5587,114200.0
2013-05-15 11:00:00,46.75,46.79,46.68,46.76,80400.0,37.5507,37.5828,37.4944,37.5587,80400.0
2013-05-15 11:30:00,46.76,46.8,46.66,46.7,131300.0,37.5587,37.5908,37.4784,37.5105,131300.0
2013-05-15 12:00:00,46.69,46.72,46.63,46.68,111000.0,37.5025,37.5266,37.4543,37.4944,111000.0
2013-05-15 12:30:00,46.68,46.73,46.68,46.72,100400.0,37.4944,37.5346,37.4944,37.5266,100400.0
2013-05-15 13:00:00,46.72,46.74,46.68,46.71,67200.0,37.5266,37.5426,37.4944,37.5185,67200.0
2013-05-15 13:30:00,46.71,46.78,46.71,46.77,59500.0,37.5185,37.5748,37.5185,37.5667,59500.0
2013-05-15 14:00:00,46.75,46.8,46.71,46.8,93400.0,37.5507,37.5908,37.5185,37.5908,93400.0
2013-05-15 14:30:00,46.8,46.86,46.71,46.77,126400.0,37.5908,37.639,37.5185,37.5667,126400.0
2013-05-15 15:00:00,46.77,46.8,46.71,46.72,128900.0,37.5667,37.5908,37.5185,37.5266,128900.0
2013-05-15 15:30:00,46.73,46.77,46.63,46.64,371200.0,37.5346,37.5667,37.4543,37.4623,371200.0
2013-05-16 09:30:00,46.56,46.86,46.56,46.81,75000.0,37.3981,37.639,37.3981,37.5989,75000.0
2013-05-16 10:00:00,46.81,46.88,46.6,46.64,81900.0,37.5989,37.6551,37.4302,37.4623,81900.0
2013-05-16 10:30:00,46.64,46.71,46.59,46.66,63700.0,37.4623,37.5185,37.4221,37.4784,63700.0
2013-05-16 11:00:00,46.66,46.75,46.63,46.72,63200.0,37.4784,37.5507,37.4543,37.5266,63200.0
2013-05-16 11:30:00,46.72,46.77,46.59,46.59,52100.0,37.5266,37.5667,37.4221,37.4221,52100.0
2013-05-16 12:00:00,46.59,46.62,46.45,46.46,87300.0,37.4221,37.4462,37.3097,37.3177,87300.0
2013-05-16 12:30:00,46.46,46.49,46.45,46.49,49400.0,37.3177,37.3418,37.3097,37.3418,49400.0
2013-05-16 13:00:00,46.48,46.48,46.38,46.38,40700.0,37.3338,37.3338,37.2535,37.2535,40700.0
2013-05-16 13:30:00,46.39,46.42,46.34,46.34,43300.0,37.2615,37.2856,37.2213,37.2213,43300.0
2013-05-16 14:00:00,46.34,46.42,46.33,46.4,76000.0,37.2213,37.2856,37.2133,37.2695,76000.0
2013-05-16 14:30:00,46.39,46.39,46.3,46.32,58600.0,37.2615,37.2615,37.1892,37.2053,58600.0
2013-05-16 15:00:00,46.32,46.35,46.19,46.22,80800.0,37.2053,37.2294,37.1009,37.125,80800.0
2013-05-16 15:30:00,46.22,46.23,46.09,46.19,203600.0,37.125,37.133,37.0205,37.1009,203600.0
2013-05-17 09:30:00,46.59,46.59,46.22,46.37,336300.0,37.4221,37.4221,37.125,37.2454,336300.0
2013-05-17 10:00:00,46.38,46.58,46.33,46.54,112700.0,37.2535,37.4141,37.2133,37.382,112700.0
2013-05-17 10:30:00,46.56,46.57,46.37,46.37,66500.0,37.3981,37.4061,37.2454,37.2454,66500.0
2013-05-17 11:00:00,46.38,46.39,46.2,46.39,111700.0,37.2535,37.2615,37.1089,37.2615,111700.0
2013-05-17 11:30:00,46.39,46.59,46.39,46.51,97800.0,37.2615,37.4221,37.2615,37.3579,97800.0
2013-05-17 12:00:00,46.51,46.53,46.42,46.5,57700.0,37.3579,37.374,37.2856,37.3499,57700.0
2013-05-17 12:30:00,46.5,46.5,46.44,46.45,58100.0,37.3499,37.3499,37.3017,37.3097,58100.0
2013-05-17 13:00:00,46.46,46.48,46.36,46.47,41600.0,37.3177,37.3338,37.2374,37.3258,41600.0
2013-05-17 13:30:00,46.46,46.51,46.45,46.51,39000.0,37.3177,37.3579,37.3097,37.3579,39000.0
2013-05-17 14:00:00,46.51,46.59,46.49,46.55,56100.0,37.3579,37.4221,37.3418,37.39,56100.0
2013-05-17 14:30:00,46.55,46.7,46.55,46.69,56400.0,37.39,37.5105,37.39,37.5025,56400.0
2013-05-17 15:00:00,46.69,46.71,46.61,46.67,94600.0,37.5025,37.5185,37.4382,37.4864,94600.0
2013-05-17 15:30:00,46.67,46.8,46.67,46.79,253800.0,37.4864,37.5908,37.4864,37.5828,253800.0
2013-05-20 09:30:00,46.68,46.82,46.47,46.52,110200.0,37.4944,37.6069,37.3258,37.3659,110200.0
2013-05-20 10:00:00,46.51,46.63,46.49,46.59,77000.0,37.3579,37.4543,37.3418,37.4221,77000.0
2013-05-20 10:30:00,46.58,46.64,46.55,46.56,55000.0,37.4141,37.4623,37.39,37.3981,55000.0
2013-05-20 11:00:00,46.57,46.67,46.57,46.63,81400.0,37.4061,37.4864,37.4061,37.4543,81400.0
2013-05-20 11:30:00,46.63,46.77,46.61,46.75,59600.0,37.4543,37.5667,37.4382,37.5507,59600.0
2013-05-20 12:00:00,46.75,46.79,46.61,46.61,63200.0,37.5507,37.5828,37.4382,37.4382,63200.0
2013-05-20 12:30:00,46.62,46.62,46.46,46.52,115100.0,37.4462,37.4462,37.3177,37.3659,115100.0
2013-05-20 13:00:00,46.51,46.54,46.42,46.44,90700.0,37.3579,37.382,37.2856,37.3017,90700.0
2013-05-20 13:30:00,46.44,46.46,46.4,46.43,98900.0,37.3017,37.3177,37.2695,37.2936,98900.0
2013-05-20 14:00:00,46.43,46.45,46.34,46.44,90900.0,37.2936,37.3097,37.2213,37.3017,90900.0
2013-05-20 14:30:00,46.43,46.47,46.35,46.36,90000.0,37.2936,37.3258,37.2294,37.2374,90000.0
2013-05-20 15:00:00,46.36,46.39,46.28,46.31,220400.0,37.2374,37.2615,37.1731,37.1972,220400.0
2013-05-20 15:30:00,46.31,46.34,46.09,46.18,480000.0,37.1972,37.2213,37.0205,37.0928,480000.0
2013-05-21 09:30:00,46.09,46.57,45.78,46.54,258000.0,37.3062,37.6947,37.0553,37.6705,258000.0
2013-05-21 10:00:00,46.54,46.6,46.47,46.55,206100.0,37.6705,37.719,37.6138,37.6786,206100.0
2013-05-21 10:30:00,46.55,46.57,46.38,46.42,94200.0,37.6786,37.6947,37.541,37.5733,94200.0
2013-05-21 11:00:00,46.42,46.54,46.4,46.53,106100.0,37.5733,37.6705,37.5571,37.6624,106100.0
2013-05-21 11:30:00,46.53,46.63,46.53,46.61,71600.0,37.6624,37.7433,37.6624,37.7271,71600.0
2013-05-21 12:00:00,46.62,46.68,46.57,46.59,62800.0,37.7352,37.7838,37.6947,37.7109,62800.0
2013-05-21 12:30:00,46.6,46.65,46.58,46.64,53600.0,37.719,37.7595,37.7028,37.7514,53600.0
2013-05-21 13:00:00,46.65,46.78,46.65,46.73,62800.0,37.7595,37.8647,37.7595,37.8243,62800.0
2013-05-21 13:30:00,46.74,46.76,46.66,46.68,66100.0,37.8323,37.8485,37.7676,37.7838,66100.0
2013-05-21 14:00:00,46.67,46.79,46.66,46.72,61800.0,37.7757,37.8728,37.7676,37.8162,61800.0
2013-05-21 14:30:00,46.72,46.79,46.68,46.73,60400.0,37.8162,37.8728,37.7838,37.8243,60400.0
2013-05-21 15:00:00,46.73,46.75,46.59,46.59,59100.0,37.8243,37.8404,37.7109,37.7109,59100.0
2013-05-21 15:30:00,46.58,46.66,46.57,46.64,210300.0,37.7028,37.7676,37.6947,37.7514,210300.0
2013-05-22 09:30:00,46.48,46.88,46.44,46.8,148600.0,37.6219,37.9457,37.5895,37.8809,148600.0
2013-05-22 10:00:00,46.81,47.08,46.77,47.04,150400.0,37.889,38.1076,37.8566,38.0752,150400.0
2013-05-22 10:30:00,47.05,47.05,46.59,46.7,171800.0,38.0833,38.0833,37.7109,37.8,171800.0
2013-05-22 11:00:00,46.7,47.05,46.68,47.03,111000.0,37.8,38.0833,37.7838,38.0671,111000.0
2013-05-22 11:30:00,47.03,47.05,46.83,46.9,78600.0,38.0671,38.0833,37.9052,37.9619,78600.0
2013-05-22 12:00:00,46.89,46.9,46.72,46.72,44500.0,37.9538,37.9619,37.8162,37.8162,44500.0
2013-05-22 12:30:00,46.72,46.76,46.65,46.74,41500.0,37.8162,37.8485,37.7595,37.8323,41500.0
2013-05-22 13:00:00,46.73,46.74,46.52,46.53,39800.0,37.8243,37.8323,37.6543,37.6624,39800.0
2013-05-22 13:30:00,46.52,46.58,46.43,46.49,54300.0,37.6543,37.7028,37.5814,37.63,54300.0
2013-05-22 14:00:00,46.51,46.57,46.16,46.19,157400.0,37.6462,37.6947,37.3629,37.3872,157400.0
2013-05-22 14:30:00,46.19,46.23,46.07,46.16,72400.0,37.3872,37.4195,37.29,37.3629,72400.0
2013-05-22 15:00:00,46.15,46.15,45.78,45.78,100100.0,37.3548,37.3548,37.0553,37.0553,100100.0
2013-05-22 15:30:00,45.78,45.88,45.73,45.88,334500.0,37.0553,37.1362,37.0148,37.1362,334500.0
2013-05-23 09:30:00,45.58,45.64,45.21,45.22,258800.0,36.8934,36.942,36.5939,36.602,258800.0
2013-05-23 10:00:00,45.22,45.45,45.21,45.39,169000.0,36.602,36.7882,36.5939,36.7396,169000.0
2013-05-23 10:30:00,45.39,45.52,45.29,45.33,115800.0,36.7396,36.8449,36.6587,36.6911,115800.0
2013-05-23 11:00:00,45.33,45.48,45.31,45.33,118200.0,36.6911,36.8125,36.6749,36.6911,118200.0
2013-05-23 11:30:00,45.33,45.39,45.3,45.36,101800.0,36.6911,36.7396,36.6668,36.7153,101800.0
2013-05-23 12:00:00,45.36,45.47,45.36,45.38,78500.0,36.7153,36.8044,36.7153,36.7315,78500.0
2013-05-23 12:30:00,45.38,45.49,45.36,45.46,73100.0,36.7315,36.8206,36.7153,36.7963,73100.0
2013-05-23 13:00:00,45.46,45.5,45.35,45.35,73000.0,36.7963,36.8287,36.7073,36.7073,73000.0
2013-05-23 13:30:00,45.36,45.45,45.36,45.44,68700.0,36.7153,36.7882,36.7153,36.7801,68700.0
2013-05-23 14:00:00,45.44,45.57,45.39,45.48,94400.0,36.7801,36.8853,36.7396,36.8125,94400.0
2013-05-23 14:30:00,45.48,45.66,45.43,45.53,122700.0,36.8125,36.9582,36.772,36.8529,122700.0
2013-05-23 15:00:00,45.52,45.54,45.37,45.44,112600.0,36.8449,36.861,36.7234,36.7801,112600.0
2013-05-23 15:30:00,45.44,45.51,45.34,45.36,421300.0,36.7801,36.8368,36.6992,36.7153,421300.0
2013-05-24 09:30:00,45.05,45.25,45.01,45.03,107200.0,36.4644,36.6263,36.4321,36.4482,107200.0
2013-05-24 10:00:00,45.01,45.21,44.97,45.15,93000.0,36.4321,36.5939,36.3997,36.5454,93000.0
2013-05-24 10:30:00,45.15,45.35,45.15,45.33,72300.0,36.5454,36.7073,36.5454,36.6911,72300.0
2013-05-24 11:00:00,45.34,45.47,45.27,45.46,123600.0,36.6992,36.8044,36.6425,36.7963,123600.0
2013-05-24 11:30:00,45.45,45.65,45.43,45.65,82500.0,36.7882,36.9501,36.772,36.9501,82500.0
2013-05-24 12:00:00,45.65,45.78,45.59,45.65,62500.0,36.9501,37.0553,36.9015,36.9501,62500.0
2013-05-24 12:30:00,45.65,45.74,45.58,45.69,54500.0,36.9501,37.0229,36.8934,36.9825,54500.0
2013-05-24 13:00:00,45.7,45.76,45.61,45.71,50500.0,36.9906,37.0391,36.9177,36.9986,50500.0
2013-05-24 13:30:00,45.71,45.74,45.62,45.65,39900.0,36.9986,37.0229,36.9258,36.9501,39900.0
2013-05-24 14:00:00,45.65,45.71,45.6,45.7,51100.0,36.9501,36.9986,36.9096,36.9906,51100.0
2013-05-24 14:30:00,45.7,45.76,45.64,45.74,59300.0,36.9906,37.0391,36.942,37.0229,59300.0
2013-05-24 15:00:00,45.74,45.77,45.65,45.66,74100.0,37.0229,37.0472,36.9501,36.9582,74100.0
2013-05-24 15:30:00,45.66,45.67,45.55,45.64,333300.0,36.9582,36.9663,36.8691,36.942,333300.0
2013-05-28 09:30:00,45.93,46.33,45.79,46.26,132200.0,37.1767,37.5005,37.0634,37.4438,132200.0
2013-05-28 10:00:00,46.26,46.55,46.25,46.52,90700.0,37.4438,37.6786,37.4357,37.6543,90700.0
2013-05-28 10:30:00,46.53,46.55,46.3,46.33,50600.0,37.6624,37.6786,37.4762,37.5005,50600.0
2013-05-28 11:00:00,46.33,46.33,46.17,46.23,41000.0,37.5005,37.5005,37.371,37.4195,41000.0
2013-05-28 11:30:00,46.23,46.23,45.93,45.95,69500.0,37.4195,37.4195,37.1767,37.1929,69500.0
2013-05-28 12:00:00,45.95,46.05,45.94,46.04,51100.0,37.1929,37.2738,37.1848,37.2658,51100.0
2013-05-28 12:30:00,46.03,46.07,45.95,46.01,34500.0,37.2577,37.29,37.1929,37.2415,34500.0
2013-05-28 13:00:00,46.02,46.1,45.93,45.95,53700.0,37.2496,37.3143,37.1767,37.1929,53700.0
2013-05-28 13:30:00,45.94,45.97,45.75,45.76,75500.0,37.1848,37.2091,37.031,37.0391,75500.0
2013-05-28 14:00:00,45.76,45.77,45.69,45.74,65600.0,37.0391,37.0472,36.9825,37.0229,65600.0
2013-05-28 14:30:00,45.73,45.83,45.65,45.78,69400.0,37.0148,37.0958,36.9501,37.0553,69400.0
2013-05-28 15:00:00,45.77,45.84,45.73,45.73,57500.0,37.0472,37.1039,37.0148,37.0148,57500.0
2013-05-28 15:30:00,45.74,45.82,45.7,45.74,186300.0,37.0229,37.0877,36.9906,37.0229,186300.0
2013-05-29 09:30:00,45.65,45.65,45.35,45.45,84100.0,36.9501,36.9501,36.7073,36.7882,84100.0
2013-05-29 10:00:00,45.43,45.54,45.28,45.32,139100.0,36.772,36.861,36.6506,36.683,139100.0
2013-05-29 10:30:00,45.31,45.32,45.01,45.06,74400.0,36.6749,36.683,36.4321,36.4725,74400.0
2013-05-29 11:00:00,45.06,45.11,45.0,45.09,66500.0,36.4725,36.513,36.424,36.4968,66500.0
2013-05-29 11:30:00,45.09,45.13,45.0,45.08,74800.0,36.4968,36.5292,36.424,36.4887,74800.0
2013-05-29 12:00:00,45.08,45.16,45.03,45.05,71100.0,36.4887,36.5535,36.4482,36.4644,71100.0
2013-05-29 12:30:00,45.05,45.08,44.97,44.97,132600.0,36.4644,36.4887,36.3997,36.3997,132600.0
2013-05-29 13:00:00,44.97,45.09,44.84,45.07,121500.0,36.3997,36.4968,36.2944,36.4806,121500.0
2013-05-29 13:30:00,45.05,45.17,45.0,45.1,84700.0,36.4644,36.5616,36.424,36.5049,84700.0
2013-05-29 14:00:00,45.09,45.11,44.98,44.99,114000.0,36.4968,36.513,36.4078,36.4159,114000.0
2013-05-29 14:30:00,44.99,45.08,44.97,44.99,171400.0,36.4159,36.4887,36.3997,36.4159,171400.0
2013-05-29 15:00:00,45.0,45.04,44.98,45.01,141500.0,36.424,36.4563,36.4078,36.4321,141500.0
2013-05-29 15:30:00,45.02,45.02,44.85,44.85,526600.0,36.4401,36.4401,36.3025,36.3025,526600.0
2013-05-30 09:30:00,44.88,45.71,44.8,45.25,103700.0,36.3268,36.9986,36.2621,36.6263,103700.0
2013-05-30 10:00:00,45.25,45.31,45.06,45.1,81600.0,36.6263,36.6749,36.4725,36.5049,81600.0
2013-05-30 10:30:00,45.1,45.15,44.98,45.02,169700.0,36.5049,36.5454,36.4078,36.4401,169700.0
2013-05-30 11:00:00,45.03,45.06,44.96,45.02,131400.0,36.4482,36.4725,36.3916,36.4401,131400.0
2013-05-30 11:30:00,45.02,45.17,45.02,45.15,80300.0,36.4401,36.5616,36.4401,36.5454,80300.0
2013-05-30 12:00:00,45.15,45.19,45.0,45.01,49900.0,36.5454,36.5777,36.424,36.4321,49900.0
2013-05-30 12:30:00,45.0,45.03,44.97,45.02,92300.0,36.424,36.4482,36.3997,36.4401,92300.0
2013-05-30 13:00:00,45.04,45.05,44.97,45.01,88900.0,36.4563,36.4644,36.3997,36.4321,88900.0
2013-05-30 13:30:00,45.02,45.11,44.99,45.1,107300.0,36.4401,36.513,36.4159,36.5049,107300.0
2013-05-30 14:00:00,45.09,45.18,45.09,45.18,105500.0,36.4968,36.5697,36.4968,36.5697,105500.0
2013-05-30 14:30:00,45.18,45.27,45.16,45.23,73400.0,36.5697,36.6425,36.5535,36.6101,73400.0
2013-05-30 15:00:00,45.23,45.23,45.08,45.08,113300.0,36.6101,36.6101,36.4887,36.4887,113300.0
2013-05-30 15:30:00,45.08,45.1,45.0,45.0,311400.0,36.4887,36.5049,36.424,36.424,311400.0
2013-05-31 09:30:00,44.84,45.35,44.83,44.99,221200.0,36.2944,36.7073,36.2864,36.4159,221200.0
2013-05-31 10:00:00,45.03,45.21,44.99,45.12,84200.0,36.4482,36.5939,36.4159,36.5211,84200.0
2013-05-31 10:30:00,45.13,45.22,45.06,45.11,78700.0,36.5292,36.602,36.4725,36.513,78700.0
2013-05-31 11:00:00,45.11,45.33,45.09,45.32,77500.0,36.513,36.6911,36.4968,36.683,77500.0
2013-05-31 11:30:00,45.31,45.35,45.18,45.27,52000.0,36.6749,36.7073,36.5697,36.6425,52000.0
2013-05-31 12:00:00,45.27,45.28,45.08,45.22,37100.0,36.6425,36.6506,36.4887,36.602,37100.0
2013-05-31 12:30:00,45.22,45.28,45.13,45.14,203200.0,36.602,36.6506,36.5292,36.5373,203200.0
2013-05-31 13:00:00,45.14,45.18,45.09,45.09,71900.0,36.5373,36.5697,36.4968,36.4968,71900.0
2013-05-31 13:30:00,45.09,45.09,44.98,45.03,84000.0,36.4968,36.4968,36.4078,36.4482,84000.0
2013-05-31 14:00:00,45.03,45.04,44.98,45.02,87800.0,36.4482,36.4563,36.4078,36.4401,87800.0
2013-05-31 14:30:00,45.01,45.03,44.96,44.99,128200.0,36.4321,36.4482,36.3916,36.4159,128200.0
2013-05-31 15:00:00,44.98,45.09,44.98,45.0,75500.0,36.4078,36.4968,36.4078,36.424,75500.0
2013-05-31 15:30:00,45.0,45.05,44.74,44.76,428000.0,36.424,36.4644,36.2135,36.2297,428000.0
2013-06-03 09:30:00,44.7,45.04,44.58,44.9,418500.0,36.1811,36.4563,36.084,36.343,418500.0
2013-06-03 10:00:00,44.78,45.12,44.64,45.06,330900.0,36.2459,36.5211,36.1326,36.4725,330900.0
2013-06-03 10:30:00,45.06,45.07,44.86,45.04,169700.0,36.4725,36.4806,36.3106,36.4563,169700.0
2013-06-03 11:00:00,45.04,45.08,44.83,44.86,234000.0,36.4563,36.4887,36.2864,36.3106,234000.0
2013-06-03 11:30:00,44.86,44.91,44.69,44.69,156200.0,36.3106,36.3511,36.173,36.173,156200.0
2013-06-03 12:00:00,44.68,44.73,44.52,44.56,152900.0,36.1649,36.2054,36.0354,36.0678,152900.0
2013-06-03 12:30:00,44.56,44.63,44.46,44.56,130700.0,36.0678,36.1245,35.9869,36.0678,130700.0
2013-06-03 13:00:00,44.56,44.65,44.54,44.61,62500.0,36.0678,36.1407,36.0516,36.1083,62500.0
2013-06-03 13:30:00,44.6,44.72,44.55,44.66,93800.0,36.1002,36.1973,36.0597,36.1488,93800.0
2013-06-03 14:00:00,44.66,44.83,44.63,44.76,86100.0,36.1488,36.2864,36.1245,36.2297,86100.0
2013-06-03 14:30:00,44.76,44.89,44.69,44.82,71500.0,36.2297,36.3349,36.173,36.2783,71500.0
2013-06-03 15:00:00,44.83,44.9,44.83,44.87,103800.0,36.2864,36.343,36.2864,36.3187,103800.0
2013-06-03 15:30:00,44.86,44.94,44.78,44.94,358900.0,36.3106,36.3754,36.2459,36.3754,358900.0
2013-06-04 09:30:00,44.92,45.12,44.92,45.04,98100.0,36.3592,36.5211,36.3592,36.4563,98100.0
2013-06-04 10:00:00,45.05,45.08,44.94,45.03,108300.0,36.4644,36.4887,36.3754,36.4482,108300.0
2013-06-04 10:30:00,45.04,45.15,44.94,44.94,64800.0,36.4563,36.5454,36.3754,36.3754,64800.0
2013-06-04 11:00:00,44.93,45.02,44.85,44.97,101800.0,36.3673,36.4401,36.3025,36.3997,101800.0
2013-06-04 11:30:00,44.97,45.05,44.87,44.96,73900.0,36.3997,36.4644,36.3187,36.3916,73900.0
2013-06-04 12:00:00,44.95,44.95,44.82,44.87,83900.0,36.3835,36.3835,36.2783,36.3187,83900.0
2013-06-04 12:30:00,44.86,44.92,44.84,44.9,73800.0,36.3106,36.3592,36.2944,36.343,73800.0
2013-06-04 13:00:00,44.9,44.97,44.79,44.81,113600.0,36.343,36.3997,36.254,36.2702,113600.0
2013-06-04 13:30:00,44.8,44.87,44.65,44.7,110500.0,36.2621,36.3187,36.1407,36.1811,110500.0
2013-06-04 14:00:00,44.69,44.69,44.49,44.54,88100.0,36.173,36.173,36.0112,36.0516,88100.0
2013-06-04 14:30:00,44.53,44.7,44.53,44.63,75500.0,36.0435,36.1811,36.0435,36.1245,75500.0
2013-06-04 15:00:00,44.63,44.72,44.54,44.69,107000.0,36.1245,36.1973,36.0516,36.173,107000.0
2013-06-04 15:30:00,44.68,44.9,44.68,44.81,312600.0,36.1649,36.343,36.1649,36.2702,312600.0
2013-06-05 09:30:00,44.73,44.87,44.39,44.41,138500.0,36.2054,36.3187,35.9302,35.9464,138500.0
2013-06-05 10:00:00,44.41,44.5,44.2,44.37,227200.0,35.9464,36.0192,35.7764,35.914,227200.0
2013-06-05 10:30:00,44.38,44.42,44.18,44.21,103400.0,35.9221,35.9545,35.7602,35.7845,103400.0
2013-06-05 11:00:00,44.21,44.25,44.1,44.11,88900.0,35.7845,35.8169,35.6955,35.7036,88900.0
2013-06-05 11:30:00,44.1,44.18,43.99,44.04,131700.0,35.6955,35.7602,35.6064,35.6469,131700.0
2013-06-05 12:00:00,44.04,44.15,44.0,44.15,73500.0,35.6469,35.7359,35.6145,35.7359,73500.0
2013-06-05 12:30:00,44.15,44.15,43.93,44.0,129900.0,35.7359,35.7359,35.5579,35.6145,129900.0
2013-06-05 13:00:00,44.01,44.21,43.98,44.06,185700.0,35.6226,35.7845,35.5983,35.6631,185700.0
2013-06-05 13:30:00,44.06,44.16,44.04,44.04,39900.0,35.6631,35.744,35.6469,35.6469,39900.0
2013-06-05 14:00:00,44.06,44.12,43.96,43.96,111400.0,35.6631,35.7117,35.5822,35.5822,111400.0
2013-06-05 14:30:00,43.97,44.14,43.93,44.08,91400.0,35.5903,35.7279,35.5579,35.6793,91400.0
2013-06-05 15:00:00,44.07,44.11,43.98,44.09,110800.0,35.6712,35.7036,35.5983,35.6874,110800.0
2013-06-05 15:30:00,44.09,44.14,43.96,43.99,210200.0,35.6874,35.7279,35.5822,35.6064,210200.0
2013-06-06 09:30:00,44.13,44.13,43.94,44.01,195500.0,35.7198,35.7198,35.566,35.6226,195500.0
2013-06-06 10:00:00,44.01,44.04,43.95,44.03,246600.0,35.6226,35.6469,35.5741,35.6388,246600.0
2013-06-06 10:30:00,44.04,44.12,43.99,44.1,98500.0,35.6469,35.7117,35.6064,35.6955,98500.0
2013-06-06 11:00:00,44.1,44.15,44.02,44.04,70400.0,35.6955,35.7359,35.6307,35.6469,70400.0
2013-06-06 11:30:00,44.04,44.08,43.86,43.94,94100.0,35.6469,35.6793,35.5012,35.566,94100.0
2013-06-06 12:00:00,43.94,44.0,43.85,43.92,138400.0,35.566,35.6145,35.4931,35.5498,138400.0
2013-06-06 12:30:00,43.93,44.05,43.93,44.01,118000.0,35.5579,35.655,35.5579,35.6226,118000.0
2013-06-06 13:00:00,44.0,44.14,43.97,43.99,88400.0,35.6145,35.7279,35.5903,35.6064,88400.0
2013-06-06 13:30:00,44.0,44.19,44.0,44.09,66600.0,35.6145,35.7683,35.6145,35.6874,66600.0
2013-06-06 14:00:00,44.1,44.25,44.02,44.23,80600.0,35.6955,35.8169,35.6307,35.8007,80600.0
2013-06-06 14:30:00,44.24,44.26,44.16,44.2,65300.0,35.8088,35.825,35.744,35.7764,65300.0
2013-06-06 15:00:00,44.2,44.24,44.09,44.15,104000.0,35.7764,35.8088,35.6874,35.7359,104000.0
2013-06-06 15:30:00,44.15,44.32,44.14,44.32,338400.0,35.7359,35.8735,35.7279,35.8735,338400.0
2013-06-07 09:30:00,44.78,44.81,44.5,44.77,163200.0,36.2459,36.2702,36.0192,36.2378,163200.0
2013-06-07 10:00:00,44.78,45.01,44.74,45.0,186600.0,36.2459,36.4321,36.2135,36.424,186600.0
2013-06-07 10:30:00,45.0,45.2,44.95,44.96,129500.0,36.424,36.5858,36.3835,36.3916,129500.0
2013-06-07 11:00:00,44.96,44.98,44.82,44.96,81700.0,36.3916,36.4078,36.2783,36.3916,81700.0
2013-06-07 11:30:00,44.96,45.01,44.88,44.91,81900.0,36.3916,36.4321,36.3268,36.3511,81900.0
2013-06-07 12:00:00,44.91,44.93,44.8,44.86,62000.0,36.3511,36.3673,36.2621,36.3106,62000.0
2013-06-07 12:30:00,44.86,44.86,44.68,44.71,57100.0,36.3106,36.3106,36.1649,36.1892,57100.0
2013-06-07 13:00:00,44.71,44.79,44.66,44.69,47700.0,36.1892,36.254,36.1488,36.173,47700.0
2013-06-07 13:30:00,44.71,44.84,44.69,44.8,68900.0,36.1892,36.2944,36.173,36.2621,68900.0
2013-06-07 14:00:00,44.8,44.85,44.78,44.84,110500.0,36.2621,36.3025,36.2459,36.2944,110500.0
2013-06-07 14:30:00,44.83,45.0,44.79,44.98,140800.0,36.2864,36.424,36.254,36.4078,140800.0
2013-06-07 15:00:00,44.97,45.04,44.95,45.02,171400.0,36.3997,36.4563,36.3835,36.4401,171400.0
2013-06-07 15:30:00,45.02,45.21,45.02,45.18,353800.0,36.4401,36.5939,36.4401,36.5697,353800.0
2013-06-10 09:30:00,44.81,45.44,44.8,44.81,256500.0,36.2702,36.7801,36.2621,36.2702,256500.0
2013-06-10 10:00:00,44.81,45.13,44.74,45.13,149700.0,36.2702,36.5292,36.2135,36.5292,149700.0
2013-06-10 10:30:00,45.12,45.3,45.09,45.21,145500.0,36.5211,36.6668,36.4968,36.5939,145500.0
2013-06-10 11:00:00,45.22,45.4,45.2,45.29,215300.0,36.602,36.7477,36.5858,36.6587,215300.0
2013-06-10 11:30:00,45.28,45.35,45.21,45.24,78100.0,36.6506,36.7073,36.5939,36.6182,78100.0
2013-06-10 12:00:00,45.24,45.31,45.19,45.2,49300.0,36.6182,36.6749,36.5777,36.5858,49300.0
2013-06-10 12:30:00,45.2,45.21,45.02,45.04,70000.0,36.5858,36.5939,36.4401,36.4563,70000.0
2013-06-10 13:00:00,45.05,45.17,45.05,45.09,63900.0,36.4644,36.5616,36.4644,36.4968,63900.0
2013-06-10 13:30:00,45.1,45.11,45.02,45.06,42700.0,36.5049,36.513,36.4401,36.4725,42700.0
2013-06-10 14:00:00,45.06,45.09,45.01,45.02,58200.0,36.4725,36.4968,36.4321,36.4401,58200.0
2013-06-10 14:30:00,45.03,45.1,44.95,45.04,48400.0,36.4482,36.5049,36.3835,36.4563,48400.0
2013-06-10 15:00:00,45.04,45.05,44.93,44.97,87300.0,36.4563,36.4644,36.3673,36.3997,87300.0
2013-06-10 15:30:00,44.98,45.01,44.86,44.93,194700.0,36.4078,36.4321,36.3106,36.3673,194700.0
2013-06-11 09:30:00,44.46,44.59,44.35,44.4,171300.0,35.9869,36.0921,35.8978,35.9383,171300.0
2013-06-11 10:00:00,44.4,44.55,44.22,44.51,200300.0,35.9383,36.0597,35.7926,36.0273,200300.0
2013-06-11 10:30:00,44.51,44.66,44.5,44.61,132300.0,36.0273,36.1488,36.0192,36.1083,132300.0
2013-06-11 11:00:00,44.6,44.8,44.53,44.8,130500.0,36.1002,36.2621,36.0435,36.2621,130500.0
2013-06-11 11:30:00,44.81,44.91,44.73,44.73,125100.0,36.2702,36.3511,36.2054,36.2054,125100.0
2013-06-11 12:00:00,44.75,44.89,44.7,44.86,73600.0,36.2216,36.3349,36.1811,36.3106,73600.0
2013-06-11 12:30:00,44.86,44.97,44.83,44.89,116600.0,36.3106,36.3997,36.2864,36.3349,116600.0
2013-06-11 13:00:00,44.89,45.0,44.85,44.85,114700.0,36.3349,36.424,36.3025,36.3025,114700.0
2013-06-11 13:30:00,44.85,44.85,44.7,44.7,92800.0,36.3025,36.3025,36.1811,36.1811,92800.0
2013-06-11 14:00:00,44.7,44.87,44.69,44.87,113100.0,36.1811,36.3187,36.173,36.3187,113100.0
2013-06-11 14:30:00,44.87,44.89,44.76,44.86,86400.0,36.3187,36.3349,36.2297,36.3106,86400.0
2013-06-11 15:00:00,44.86,44.9,44.77,44.82,108200.0,36.3106,36.343,36.2378,36.2783,108200.0
2013-06-11 15:30:00,44.81,44.81,44.68,44.73,299400.0,36.2702,36.2702,36.1649,36.2054,299400.0
2013-06-12 09:30:00,44.91,44.93,44.52,44.56,168000.0,36.3511,36.3673,36.0354,36.0678,168000.0
2013-06-12 10:00:00,44.55,44.55,44.4,44.55,156200.0,36.0597,36.0597,35.9383,36.0597,156200.0
2013-06-12 10:30:00,44.54,44.58,44.35,44.36,126700.0,36.0516,36.084,35.8978,35.9059,126700.0
2013-06-12 11:00:00,44.37,44.54,44.33,44.48,61900.0,35.914,36.0516,35.8816,36.0031,61900.0
2013-06-12 11:30:00,44.48,44.55,44.26,44.32,69900.0,36.0031,36.0597,35.825,35.8735,69900.0
2013-06-12 12:00:00,44.32,44.33,44.19,44.26,71900.0,35.8735,35.8816,35.7683,35.825,71900.0
2013-06-12 12:30:00,44.26,44.32,44.16,44.3,81700.0,35.825,35.8735,35.744,35.8574,81700.0
2013-06-12 13:00:00,44.3,44.42,44.27,44.37,71400.0,35.8574,35.9545,35.8331,35.914,71400.0
2013-06-12 13:30:00,44.37,44.43,44.31,44.4,51500.0,35.914,35.9626,35.8655,35.9383,51500.0
2013-06-12 14:00:00,44.41,44.41,44.17,44.28,75900.0,35.9464,35.9464,35.7521,35.8412,75900.0
2013-06-12 14:30:00,44.28,44.29,44.16,44.23,92500.0,35.8412,35.8493,35.744,35.8007,92500.0
2013-06-12 15:00:00,44.24,44.26,44.08,44.17,86200.0,35.8088,35.825,35.6793,35.7521,86200.0
2013-06-12 15:30:00,44.17,44.18,43.94,43.98,405300.0,35.7521,35.7602,35.566,35.5983,405300.0
2013-06-13 09:30:00,43.9,44.21,43.9,44.19,114700.0,35.5336,35.7845,35.5336,35.7683,114700.0
2013-06-13 10:00:00,44.19,44.32,44.13,44.26,155500.0,35.7683,35.8735,35.7198,35.825,155500.0
2013-06-13 10:30:00,44.27,44.35,44.21,44.25,92100.0,35.8331,35.8978,35.7845,35.8169,92100.0
2013-06-13 11:00:00,44.26,44.41,44.25,44.41,87000.0,35.825,35.9464,35.8169,35.9464,87000.0
2013-06-13 11:30:00,44.4,44.41,44.3,44.35,64400.0,35.9383,35.9464,35.8574,35.8978,64400.0
2013-06-13 12:00:00,44.34,44.39,44.33,44.34,49000.0,35.8897,35.9302,35.8816,35.8897,49000.0
2013-06-13 12:30:00,44.35,44.65,44.35,44.64,59900.0,35.8978,36.1407,35.8978,36.1326,59900.0
2013-06-13 13:00:00,44.64,44.68,44.55,44.66,67900.0,36.1326,36.1649,36.0597,36.1488,67900.0
2013-06-13 13:30:00,44.65,44.73,44.59,44.71,60900.0,36.1407,36.2054,36.0921,36.1892,60900.0
2013-06-13 14:00:00,44.72,44.88,44.72,44.81,84100.0,36.1973,36.3268,36.1973,36.2702,84100.0
2013-06-13 14:30:00,44.8,44.87,44.75,44.81,70600.0,36.2621,36.3187,36.2216,36.2702,70600.0
2013-06-13 15:00:00,44.8,44.88,44.8,44.82,76700.0,36.2621,36.3268,36.2621,36.2783,76700.0
2013-06-13 15:30:00,44.82,44.97,44.77,44.89,227800.0,36.2783,36.3997,36.2378,36.3349,227800.0
2013-06-14 09:30:00,44.95,45.17,44.78,45.15,132700.0,36.3835,36.5616,36.2459,36.5454,132700.0
2013-06-14 10:00:00,45.14,45.23,45.11,45.15,71300.0,36.5373,36.6101,36.513,36.5454,71300.0
2013-06-14 10:30:00,45.17,45.22,44.89,44.9,62500.0,36.5616,36.602,36.3349,36.343,62500.0
2013-06-14 11:00:00,44.89,44.91,44.84,44.91,41900.0,36.3349,36.3511,36.2944,36.3511,41900.0
2013-06-14 11:30:00,44.91,45.04,44.87,45.02,87800.0,36.3511,36.4563,36.3187,36.4401,87800.0
2013-06-14 12:00:00,45.01,45.01,44.87,44.91,112700.0,36.4321,36.4321,36.3187,36.3511,112700.0
2013-06-14 12:30:00,44.91,45.09,44.91,45.03,62400.0,36.3511,36.4968,36.3511,36.4482,62400.0
2013-06-14 13:00:00,45.02,45.02,44.84,44.84,57800.0,36.4401,36.4401,36.2944,36.2944,57800.0
2013-06-14 13:30:00,44.84,44.86,44.78,44.82,70200.0,36.2944,36.3106,36.2459,36.2783,70200.0
2013-06-14 14:00:00,44.81,44.99,44.75,44.96,57400.0,36.2702,36.4159,36.2216,36.3916,57400.0
2013-06-14 14:30:00,44.97,44.99,44.82,44.82,71700.0,36.3997,36.4159,36.2783,36.2783,71700.0
2013-06-14 15:00:00,44.83,44.98,44.83,44.89,78800.0,36.2864,36.4078,36.2864,36.3349,78800.0
2013-06-14 15:30:00,44.89,44.92,44.68,44.72,263500.0,36.3349,36.3592,36.1649,36.1973,263500.0
2013-06-17 09:30:00,44.83,45.06,44.72,44.98,254200.0,36.2864,36.4725,36.1973,36.4078,254200.0
2013-06-17 10:00:00,45.0,45.08,44.93,45.01,215700.0,36.424,36.4887,36.3673,36.4321,215700.0
2013-06-17 10:30:00,45.02,45.05,44.81,44.89,104300.0,36.4401,36.4644,36.2702,36.3349,104300.0
2013-06-17 11:00:00,44.89,44.91,44.79,44.82,115000.0,36.3349,36.3511,36.254,36.2783,115000.0
2013-06-17 11:30:00,44.82,44.83,44.76,44.77,75700.0,36.2783,36.2864,36.2297,36.2378,75700.0
2013-06-17 12:00:00,44.76,44.77,44.68,44.69,100400.0,36.2297,36.2378,36.1649,36.173,100400.0
2013-06-17 12:30:00,44.69,44.81,44.68,44.81,78400.0,36.173,36.2702,36.1649,36.2702,78400.0
2013-06-17 13:00:00,44.81,44.84,44.74,44.83,78100.0,36.2702,36.2944,36.2135,36.2864,78100.0
2013-06-17 13:30:00,44.83,44.87,44.78,44.78,111900.0,36.2864,36.3187,36.2459,36.2459,111900.0
2013-06-17 14:00:00,44.78,44.79,44.47,44.52,128800.0,36.2459,36.254,35.995,36.0354,128800.0
2013-06-17 14:30:00,44.53,44.55,44.22,44.25,256100.0,36.0435,36.0597,35.7926,35.8169,256100.0
2013-06-17 15:00:00,44.24,44.3,44.2,44.25,211700.0,35.8088,35.8574,35.7764,35.8169,211700.0
2013-06-17 15:30:00,44.26,44.46,44.25,44.45,403200.0,35.825,35.9869,35.8169,35.9788,403200.0
2013-06-18 09:30:00,44.47,44.69,44.41,44.64,133200.0,35.995,36.173,35.9464,36.1326,133200.0
2013-06-18 10:00:00,44.64,44.7,44.54,44.57,112600.0,36.1326,36.1811,36.0516,36.0759,112600.0
2013-06-18 10:30:00,44.58,44.8,44.58,44.79,93200.0,36.084,36.2621,36.084,36.254,93200.0
2013-06-18 11:00:00,44.8,44.86,44.76,44.84,76700.0,36.2621,36.3106,36.2297,36.2944,76700.0
2013-06-18 11:30:00,44.85,44.94,44.84,44.94,69300.0,36.3025,36.3754,36.2944,36.3754,69300.0
2013-06-18 12:00:00,44.94,44.96,44.91,44.93,82300.0,36.3754,36.3916,36.3511,36.3673,82300.0
2013-06-18 12:30:00,44.93,45.07,44.93,45.02,56000.0,36.3673,36.4806,36.3673,36.4401,56000.0
2013-06-18 13:00:00,45.02,45.05,44.99,45.02,59500.0,36.4401,36.4644,36.4159,36.4401,59500.0
2013-06-18 13:30:00,45.01,45.08,44.96,45.06,62800.0,36.4321,36.4887,36.3916,36.4725,62800.0
2013-06-18 14:00:00,45.06,45.09,44.97,44.99,56400.0,36.4725,36.4968,36.3997,36.4159,56400.0
2013-06-18 14:30:00,44.99,45.06,44.99,45.0,73600.0,36.4159,36.4725,36.4159,36.424,73600.0
2013-06-18 15:00:00,45.01,45.01,44.94,45.0,76300.0,36.4321,36.4321,36.3754,36.424,76300.0
2013-06-18 15:30:00,44.99,45.05,44.94,45.04,218800.0,36.4159,36.4644,36.3754,36.4563,218800.0
2013-06-19 09:30:00,45.1,45.34,45.05,45.26,153000.0,36.5049,36.6992,36.4644,36.6344,153000.0
2013-06-19 10:00:00,45.25,45.45,45.23,45.41,65200.0,36.6263,36.7882,36.6101,36.7558,65200.0
2013-06-19 10:30:00,45.41,45.43,45.3,45.35,73300.0,36.7558,36.772,36.6668,36.7073,73300.0
2013-06-19 11:00:00,45.34,45.43,45.31,45.38,44600.0,36.6992,36.772,36.6749,36.7315,44600.0
2013-06-19 11:30:00,45.37,45.51,45.36,45.49,121600.0,36.7234,36.8368,36.7153,36.8206,121600.0
2013-06-19 12:00:00,45.5,45.57,45.48,45.54,91500.0,36.8287,36.8853,36.8125,36.861,91500.0
2013-06-19 12:30:00,45.54,45.57,45.52,45.55,45100.0,36.861,36.8853,36.8449,36.8691,45100.0
2013-06-19 13:00:00,45.55,45.71,45.54,45.66,90400.0,36.8691,36.9986,36.861,36.9582,90400.0
2013-06-19 13:30:00,45.66,45.76,45.65,45.72,61200.0,36.9582,37.0391,36.9501,37.0067,61200.0
2013-06-19 14:00:00,45.73,45.79,45.49,45.68,197400.0,37.0148,37.0634,36.8206,36.9744,197400.0
2013-06-19 14:30:00,45.68,45.79,45.28,45.33,315400.0,36.9744,37.0634,36.6506,36.6911,315400.0
2013-06-19 15:00:00,45.33,45.51,45.27,45.48,220000.0,36.6911,36.8368,36.6425,36.8125,220000.0
2013-06-19 15:30:00,45.48,45.48,45.17,45.21,452400.0,36.8125,36.8125,36.5616,36.5939,452400.0
2013-06-20 09:30:00,44.84,45.0,44.64,44.69,113500.0,36.2944,36.424,36.1326,36.173,113500.0
2013-06-20 10:00:00,44.65,44.78,44.43,44.44,187400.0,36.1407,36.2459,35.9626,35.9707,187400.0
2013-06-20 10:30:00,44.44,44.6,44.29,44.52,131100.0,35.9707,36.1002,35.8493,36.0354,131100.0
2013-06-20 11:00:00,44.52,44.55,44.29,44.37,98500.0,36.0354,36.0597,35.8493,35.914,98500.0
2013-06-20 11:30:00,44.36,44.43,44.29,44.33,81400.0,35.9059,35.9626,35.8493,35.8816,81400.0
2013-06-20 12:00:00,44.33,44.44,44.26,44.29,103100.0,35.8816,35.9707,35.825,35.8493,103100.0
2013-06-20 12:30:00,44.29,44.35,44.11,44.15,94100.0,35.8493,35.8978,35.7036,35.7359,94100.0
2013-06-20 13:00:00,44.15,44.24,44.12,44.21,59000.0,35.7359,35.8088,35.7117,35.7845,59000.0
2013-06-20 13:30:00,44.21,44.28,44.18,44.27,88200.0,35.7845,35.8412,35.7602,35.8331,88200.0
2013-06-20 14:00:00,44.27,44.3,44.09,44.11,139200.0,35.8331,35.8574,35.6874,35.7036,139200.0
2013-06-20 14:30:00,44.11,44.2,44.03,44.06,113700.0,35.7036,35.7764,35.6388,35.6631,113700.0
2013-06-20 15:00:00,44.06,44.17,43.99,44.03,186000.0,35.6631,35.7521,35.6064,35.6388,186000.0
2013-06-20 15:30:00,44.02,44.15,43.98,44.02,402100.0,35.6307,35.7359,35.5983,35.6307,402100.0
2013-06-21 09:30:00,44.32,44.52,43.83,44.24,1100100.0,35.8735,36.0354,35.4769,35.8088,1100100.0
2013-06-21 10:00:00,44.25,44.33,44.02,44.05,119400.0,35.8169,35.8816,35.6307,35.655,119400.0
2013-06-21 10:30:00,44.05,44.15,43.98,44.08,157100.0,35.655,35.7359,35.5983,35.6793,157100.0
2013-06-21 11:00:00,44.08,44.12,43.98,44.01,165000.0,35.6793,35.7117,35.5983,35.6226,165000.0
2013-06-21 11:30:00,43.99,44.04,43.97,43.97,289000.0,35.6064,35.6469,35.5903,35.5903,289000.0
2013-06-21 12:00:00,43.98,44.04,43.97,44.0,199100.0,35.5983,35.6469,35.5903,35.6145,199100.0
2013-06-21 12:30:00,43.99,44.34,43.98,44.33,129100.0,35.6064,35.8897,35.5983,35.8816,129100.0
2013-06-21 13:00:00,44.33,44.46,44.23,44.25,111500.0,35.8816,35.9869,35.8007,35.8169,111500.0
2013-06-21 13:30:00,44.25,44.34,44.08,44.13,105300.0,35.8169,35.8897,35.6793,35.7198,105300.0
2013-06-21 14:00:00,44.12,44.14,43.98,44.04,165800.0,35.7117,35.7279,35.5983,35.6469,165800.0
2013-06-21 14:30:00,44.04,44.12,44.01,44.1,145400.0,35.6469,35.7117,35.6226,35.6955,145400.0
2013-06-21 15:00:00,44.1,44.29,44.09,44.29,113400.0,35.6955,35.8493,35.6874,35.8493,113400.0
2013-06-21 15:30:00,44.29,44.31,44.11,44.14,395700.0,35.8493,35.8655,35.7036,35.7279,395700.0
2013-06-24 09:30:00,43.97,44.13,43.91,44.02,286300.0,35.5903,35.7198,35.5417,35.6307,286300.0
2013-06-24 10:00:00,44.0,44.09,43.97,44.06,312900.0,35.6145,35.6874,35.5903,35.6631,312900.0
2013-06-24 10:30:00,44.05,44.13,43.98,43.99,148300.0,35.655,35.7198,35.5983,35.6064,148300.0
2013-06-24 11:00:00,43.99,44.01,43.97,44.0,319900.0,35.6064,35.6226,35.5903,35.6145,319900.0
2013-06-24 11:30:00,44.0,44.04,43.93,44.0,204800.0,35.6145,35.6469,35.5579,35.6145,204800.0
2013-06-24 12:00:00,44.0,44.04,43.78,43.88,115500.0,35.6145,35.6469,35.4365,35.5174,115500.0
2013-06-24 12:30:00,43.88,43.97,43.88,43.96,63800.0,35.5174,35.5903,35.5174,35.5822,63800.0
2013-06-24 13:00:00,43.96,44.02,43.89,43.97,70500.0,35.5822,35.6307,35.5255,35.5903,70500.0
2013-06-24 13:30:00,43.98,43.98,43.83,43.89,101400.0,35.5983,35.5983,35.4769,35.5255,101400.0
2013-06-24 14:00:00,43.9,44.05,43.85,44.02,239600.0,35.5336,35.655,35.4931,35.6307,239600.0
2013-06-24 14:30:00,44.02,44.17,44.01,44.05,125600.0,35.6307,35.7521,35.6226,35.655,125600.0
2013-06-24 15:00:00,44.04,44.12,44.0,44.05,123500.0,35.6469,35.7117,35.6145,35.655,123500.0
2013-06-24 15:30:00,44.06,44.12,43.91,43.91,216600.0,35.6631,35.7117,35.5417,35.5417,216600.0
2013-06-25 09:30:00,44.35,44.45,43.94,43.96,138100.0,35.8978,35.9788,35.566,35.5822,138100.0
2013-06-25 10:00:00,43.97,44.12,43.83,44.11,75500.0,35.5903,35.7117,35.4769,35.7036,75500.0
2013-06-25 10:30:00,44.08,44.28,44.04,44.27,48500.0,35.6793,35.8412,35.6469,35.8331,48500.0
2013-06-25 11:00:00,44.26,44.32,44.16,44.23,55600.0,35.825,35.8735,35.744,35.8007,55600.0
2013-06-25 11:30:00,44.23,44.33,44.17,44.3,68500.0,35.8007,35.8816,35.7521,35.8574,68500.0
2013-06-25 12:00:00,44.29,44.36,44.24,44.34,98300.0,35.8493,35.9059,35.8088,35.8897,98300.0
2013-06-25 12:30:00,44.36,44.41,44.31,44.32,30200.0,35.9059,35.9464,35.8655,35.8735,30200.0
2013-06-25 13:00:00,44.32,44.36,44.22,44.28,41200.0,35.8735,35.9059,35.7926,35.8412,41200.0
2013-06-25 13:30:00,44.27,44.38,44.24,44.31,38800.0,35.8331,35.9221,35.8088,35.8655,38800.0
2013-06-25 14:00:00,44.31,44.36,44.27,44.32,41000.0,35.8655,35.9059,35.8331,35.8735,41000.0
2013-06-25 14:30:00,44.32,44.39,44.28,44.33,47500.0,35.8735,35.9302,35.8412,35.8816,47500.0
2013-06-25 15:00:00,44.33,44.34,44.28,44.34,45500.0,35.8816,35.8897,35.8412,35.8897,45500.0
2013-06-25 15:30:00,44.34,44.41,44.29,44.37,205200.0,35.8897,35.9464,35.8493,35.914,205200.0
2013-06-26 09:30:00,44.75,44.91,44.62,44.67,170500.0,36.2216,36.3511,36.1164,36.1568,170500.0
2013-06-26 10:00:00,44.67,44.73,44.39,44.44,127800.0,36.1568,36.2054,35.9302,35.9707,127800.0
2013-06-26 10:30:00,44.43,44.47,44.3,44.32,93000.0,35.9626,35.995,35.8574,35.8735,93000.0
2013-06-26 11:00:00,44.32,44.36,44.21,44.34,84400.0,35.8735,35.9059,35.7845,35.8897,84400.0
2013-06-26 11:30:00,44.33,44.58,44.32,44.57,88100.0,35.8816,36.084,35.8735,36.0759,88100.0
2013-06-26 12:00:00,44.56,44.67,44.54,44.56,100400.0,36.0678,36.1568,36.0516,36.0678,100400.0
2013-06-26 12:30:00,44.57,44.57,44.43,44.47,56900.0,36.0759,36.0759,35.9626,35.995,56900.0
2013-06-26 13:00:00,44.46,44.54,44.39,44.5,50200.0,35.9869,36.0516,35.9302,36.0192,50200.0
2013-06-26 13:30:00,44.51,44.52,44.44,44.51,50400.0,36.0273,36.0354,35.9707,36.0273,50400.0
2013-06-26 14:00:00,44.51,44.54,44.44,44.53,48400.0,36.0273,36.0516,35.9707,36.0435,48400.0
2013-06-26 14:30:00,44.52,44.59,44.48,44.56,50700.0,36.0354,36.0921,36.0031,36.0678,50700.0
2013-06-26 15:00:00,44.56,44.58,44.53,44.57,105000.0,36.0678,36.084,36.0435,36.0759,105000.0
2013-06-26 15:30:00,44.56,44.57,44.42,44.42,245400.0,36.0678,36.0759,35.9545,35.9545,245400.0
2013-06-27 09:30:00,44.65,44.95,44.65,44.85,78700.0,36.1407,36.3835,36.1407,36.3025,78700.0
2013-06-27 10:00:00,44.87,44.87,44.75,44.79,56400.0,36.3187,36.3187,36.2216,36.254,56400.0
2013-06-27 10:30:00,44.8,44.86,44.78,44.8,51900.0,36.2621,36.3106,36.2459,36.2621,51900.0
2013-06-27 11:00:00,44.8,44.98,44.8,44.97,57200.0,36.2621,36.4078,36.2621,36.3997,57200.0
2013-06-27 11:30:00,44.97,45.0,44.91,44.98,94000.0,36.3997,36.424,36.3511,36.4078,94000.0
2013-06-27 12:00:00,44.99,44.99,44.88,44.91,89600.0,36.4159,36.4159,36.3268,36.3511,89600.0
2013-06-27 12:30:00,44.92,45.0,44.9,44.96,60100.0,36.3592,36.424,36.343,36.3916,60100.0
2013-06-27 13:00:00,44.95,45.03,44.93,45.01,61000.0,36.3835,36.4482,36.3673,36.4321,61000.0
2013-06-27 13:30:00,45.01,45.13,45.01,45.08,55500.0,36.4321,36.5292,36.4321,36.4887,55500.0
2013-06-27 14:00:00,45.08,45.09,45.01,45.07,81200.0,36.4887,36.4968,36.4321,36.4806,81200.0
2013-06-27 14:30:00,45.08,45.09,45.02,45.08,82200.0,36.4887,36.4968,36.4401,36.4887,82200.0
2013-06-27 15:00:00,45.08,45.17,45.05,45.16,62700.0,36.4887,36.5616,36.4644,36.5535,62700.0
2013-06-27 15:30:00,45.16,45.16,44.97,44.97,174300.0,36.5535,36.5535,36.3997,36.3997,174300.0
2013-06-28 09:30:00,44.74,45.1,44.74,45.05,155200.0,36.2135,36.5049,36.2135,36.4644,155200.0
2013-06-28 10:00:00,45.05,45.25,45.05,45.24,192700.0,36.4644,36.6263,36.4644,36.6182,192700.0
2013-06-28 10:30:00,45.25,45.43,45.25,45.42,70600.0,36.6263,36.772,36.6263,36.7639,70600.0
2013-06-28 11:00:00,45.41,45.49,45.38,45.38,69000.0,36.7558,36.8206,36.7315,36.7315,69000.0
2013-06-28 11:30:00,45.38,45.44,45.29,45.31,54100.0,36.7315,36.7801,36.6587,36.6749,54100.0
2013-06-28 12:00:00,45.3,45.3,45.21,45.27,62600.0,36.6668,36.6668,36.5939,36.6425,62600.0
2013-06-28 12:30:00,45.28,45.3,45.22,45.25,37600.0,36.6506,36.6668,36.602,36.6263,37600.0
2013-06-28 13:00:00,45.25,45.41,45.24,45.39,48300.0,36.6263,36.7558,36.6182,36.7396,48300.0
2013-06-28 13:30:00,45.39,45.49,45.39,45.47,47900.0,36.7396,36.8206,36.7396,36.8044,47900.0
2013-06-28 14:00:00,45.47,45.51,45.42,45.46,52100.0,36.8044,36.8368,36.7639,36.7963,52100.0
2013-06-28 14:30:00,45.47,45.54,45.45,45.48,61500.0,36.8044,36.861,36.7882,36.8125,61500.0
2013-06-28 15:00:00,45.48,45.48,45.35,45.47,83700.0,36.8125,36.8125,36.7073,36.8044,83700.0
2013-06-28 15:30:00,45.46,45.59,45.32,45.32,489800.0,36.7963,36.9015,36.683,36.683,489800.0
2013-07-01 09:30:00,45.4,45.7,45.37,45.68,121900.0,36.7477,36.9906,36.7234,36.9744,121900.0
2013-07-01 10:00:00,45.68,45.8,45.64,45.75,75500.0,36.9744,37.0715,36.942,37.031,75500.0
2013-07-01 10:30:00,45.74,45.8,45.51,45.51,96200.0,37.0229,37.0715,36.8368,36.8368,96200.0
2013-07-01 11:00:00,45.51,45.58,45.33,45.41,208200.0,36.8368,36.8934,36.6911,36.7558,208200.0
2013-07-01 11:30:00,45.41,45.59,45.41,45.59,98100.0,36.7558,36.9015,36.7558,36.9015,98100.0
2013-07-01 12:00:00,45.59,45.65,45.52,45.52,37900.0,36.9015,36.9501,36.8449,36.8449,37900.0
2013-07-01 12:30:00,45.53,45.57,45.49,45.57,43500.0,36.8529,36.8853,36.8206,36.8853,43500.0
2013-07-01 13:00:00,45.57,45.6,45.54,45.57,43500.0,36.8853,36.9096,36.861,36.8853,43500.0
2013-07-01 13:30:00,45.57,45.59,45.49,45.52,83400.0,36.8853,36.9015,36.8206,36.8449,83400.0
2013-07-01 14:00:00,45.52,45.66,45.5,45.61,87100.0,36.8449,36.9582,36.8287,36.9177,87100.0
2013-07-01 14:30:00,45.61,45.73,45.59,45.7,73300.0,36.9177,37.0148,36.9015,36.9906,73300.0
2013-07-01 15:00:00,45.71,45.76,45.68,45.71,132400.0,36.9986,37.0391,36.9744,36.9986,132400.0
2013-07-01 15:30:00,45.7,45.7,45.58,45.64,230700.0,36.9906,36.9906,36.8934,36.942,230700.0
2013-07-02 09:30:00,45.58,45.71,45.43,45.58,118800.0,36.8934,36.9986,36.772,36.8934,118800.0
2013-07-02 10:00:00,45.6,45.71,45.54,45.69,91200.0,36.9096,36.9986,36.861,36.9825,91200.0
2013-07-02 10:30:00,45.68,45.68,45.55,45.58,142500.0,36.9744,36.9744,36.8691,36.8934,142500.0
2013-07-02 11:00:00,45.59,45.6,45.4,45.42,114800.0,36.9015,36.9096,36.7477,36.7639,114800.0
2013-07-02 11:30:00,45.42,45.44,45.36,45.36,102700.0,36.7639,36.7801,36.7153,36.7153,102700.0
2013-07-02 12:00:00,45.37,45.39,45.28,45.3,98900.0,36.7234,36.7396,36.6506,36.6668,98900.0
2013-07-02 12:30:00,45.3,45.31,45.22,45.26,90700.0,36.6668,36.6749,36.602,36.6344,90700.0
2013-07-02 13:00:00,45.26,45.3,45.24,45.25,84400.0,36.6344,36.6668,36.6182,36.6263,84400.0
2013-07-02 13:30:00,45.24,45.26,45.13,45.22,123100.0,36.6182,36.6344,36.5292,36.602,123100.0
2013-07-02 14:00:00,45.22,45.24,45.0,45.02,144900.0,36.602,36.6182,36.424,36.4401,144900.0
2013-07-02 14:30:00,45.01,45.11,45.0,45.09,150400.0,36.4321,36.513,36.424,36.4968,150400.0
2013-07-02 15:00:00,45.09,45.14,45.0,45.0,124700.0,36.4968,36.5373,36.424,36.424,124700.0
2013-07-02 15:30:00,45.01,45.11,44.99,45.03,576500.0,36.4321,36.513,36.4159,36.4482,576500.0
2013-07-03 09:30:00,44.94,45.23,44.91,45.09,159700.0,36.3754,36.6101,36.3511,36.4968,159700.0
2013-07-03 10:00:00,45.09,45.13,44.97,45.05,123200.0,36.4968,36.5292,36.3997,36.4644,123200.0
2013-07-03 10:30:00,45.05,45.05,44.99,45.02,90100.0,36.4644,36.4644,36.4159,36.4401,90100.0
2013-07-03 11:00:00,45.01,45.1,45.0,45.09,98100.0,36.4321,36.5049,36.424,36.4968,98100.0
2013-07-03 11:30:00,45.09,45.15,45.0,45.15,112900.0,36.4968,36.5454,36.424,36.5454,112900.0
2013-07-03 12:00:00,45.15,45.18,45.09,45.1,119700.0,36.5454,36.5697,36.4968,36.5049,119700.0
2013-07-03 12:30:00,45.1,45.1,44.89,44.93,210500.0,36.5049,36.5049,36.3349,36.3673,210500.0
2013-07-05 09:30:00,45.1,45.49,45.1,45.28,149700.0,36.5049,36.8206,36.5049,36.6506,149700.0
2013-07-05 10:00:00,45.29,45.36,44.99,45.13,122700.0,36.6587,36.7153,36.4159,36.5292,122700.0
2013-07-05 10:30:00,45.13,45.51,45.11,45.51,127500.0,36.5292,36.8368,36.513,36.8368,127500.0
2013-07-05 11:00:00,45.5,45.61,45.47,45.53,134800.0,36.8287,36.9177,36.8044,36.8529,134800.0
2013-07-05 11:30:00,45.53,45.61,45.43,45.6,68000.0,36.8529,36.9177,36.772,36.9096,68000.0
2013-07-05 12:00:00,45.61,45.72,45.61,45.67,61500.0,36.9177,37.0067,36.9177,36.9663,61500.0
2013-07-05 12:30:00,45.67,45.75,45.64,45.7,40100.0,36.9663,37.031,36.942,36.9906,40100.0
2013-07-05 13:00:00,45.71,45.8,45.65,45.78,49400.0,36.9986,37.0715,36.9501,37.0553,49400.0
2013-07-05 13:30:00,45.78,45.8,45.7,45.73,50600.0,37.0553,37.0715,36.9906,37.0148,50600.0
2013-07-05 14:00:00,45.72,45.78,45.68,45.78,77000.0,37.0067,37.0553,36.9744,37.0553,77000.0
2013-07-05 14:30:00,45.78,45.81,45.7,45.77,85500.0,37.0553,37.0796,36.9906,37.0472,85500.0
2013-07-05 15:00:00,45.77,45.78,45.65,45.68,68000.0,37.0472,37.0553,36.9501,36.9744,68000.0
2013-07-05 15:30:00,45.69,45.71,45.59,45.69,226900.0,36.9825,36.9986,36.9015,36.9825,226900.0
2013-07-08 09:30:00,45.97,46.18,45.87,46.17,139900.0,37.2091,37.3791,37.1282,37.371,139900.0
2013-07-08 10:00:00,46.16,46.25,46.1,46.12,113200.0,37.3629,37.4357,37.3143,37.3305,113200.0
2013-07-08 10:30:00,46.12,46.15,45.91,45.91,100400.0,37.3305,37.3548,37.1605,37.1605,100400.0
2013-07-08 11:00:00,45.91,45.93,45.81,45.84,90900.0,37.1605,37.1767,37.0796,37.1039,90900.0
2013-07-08 11:30:00,45.84,46.03,45.84,45.98,93600.0,37.1039,37.2577,37.1039,37.2172,93600.0
2013-07-08 12:00:00,45.98,46.05,45.96,46.01,55000.0,37.2172,37.2738,37.201,37.2415,55000.0
2013-07-08 12:30:00,46.01,46.11,45.99,46.0,95500.0,37.2415,37.3224,37.2253,37.2334,95500.0
2013-07-08 13:00:00,46.0,46.09,45.99,46.06,59000.0,37.2334,37.3062,37.2253,37.2819,59000.0
2013-07-08 13:30:00,46.05,46.06,45.99,46.05,75700.0,37.2738,37.2819,37.2253,37.2738,75700.0
2013-07-08 14:00:00,46.05,46.15,46.05,46.14,145000.0,37.2738,37.3548,37.2738,37.3467,145000.0
2013-07-08 14:30:00,46.14,46.15,46.08,46.14,94800.0,37.3467,37.3548,37.2981,37.3467,94800.0
2013-07-08 15:00:00,46.14,46.15,46.03,46.06,109200.0,37.3467,37.3548,37.2577,37.2819,109200.0
2013-07-08 15:30:00,46.05,46.09,45.96,46.02,292200.0,37.2738,37.3062,37.201,37.2496,292200.0
2013-07-09 09:30:00,46.58,46.63,46.35,46.56,152000.0,37.7028,37.7433,37.5167,37.6867,152000.0
2013-07-09 10:00:00,46.56,46.83,46.48,46.72,133700.0,37.6867,37.9052,37.6219,37.8162,133700.0
2013-07-09 10:30:00,46.7,46.95,46.69,46.94,121200.0,37.8,38.0023,37.7919,37.9942,121200.0
2013-07-09 11:00:00,46.94,46.97,46.76,46.78,129500.0,37.9942,38.0185,37.8485,37.8647,129500.0
2013-07-09 11:30:00,46.77,46.8,46.7,46.73,54200.0,37.8566,37.8809,37.8,37.8243,54200.0
2013-07-09 12:00:00,46.73,46.81,46.67,46.81,90200.0,37.8243,37.889,37.7757,37.889,90200.0
2013-07-09 12:30:00,46.81,46.87,46.79,46.8,91000.0,37.889,37.9376,37.8728,37.8809,91000.0
2013-07-09 13:00:00,46.8,46.81,46.72,46.72,79600.0,37.8809,37.889,37.8162,37.8162,79600.0
2013-07-09 13:30:00,46.72,46.74,46.69,46.69,161300.0,37.8162,37.8323,37.7919,37.7919,161300.0
2013-07-09 14:00:00,46.7,46.72,46.62,46.64,86000.0,37.8,37.8162,37.7352,37.7514,86000.0
2013-07-09 14:30:00,46.64,46.64,46.5,46.51,112300.0,37.7514,37.7514,37.6381,37.6462,112300.0
2013-07-09 15:00:00,46.51,46.58,46.5,46.52,111700.0,37.6462,37.7028,37.6381,37.6543,111700.0
2013-07-09 15:30:00,46.53,46.53,46.34,46.38,347400.0,37.6624,37.6624,37.5086,37.541,347400.0
2013-07-10 09:30:00,46.41,46.45,46.27,46.34,133700.0,37.5652,37.5976,37.4519,37.5086,133700.0
2013-07-10 10:00:00,46.33,46.4,46.17,46.26,111500.0,37.5005,37.5571,37.371,37.4438,111500.0
2013-07-10 10:30:00,46.27,46.36,46.19,46.19,91600.0,37.4519,37.5248,37.3872,37.3872,91600.0
2013-07-10 11:00:00,46.19,46.22,46.08,46.11,98900.0,37.3872,37.4114,37.2981,37.3224,98900.0
2013-07-10 11:30:00,46.11,46.23,46.11,46.22,69900.0,37.3224,37.4195,37.3224,37.4114,69900.0
2013-07-10 12:00:00,46.23,46.4,46.23,46.27,82600.0,37.4195,37.5571,37.4195,37.4519,82600.0
2013-07-10 12:30:00,46.28,46.32,46.26,46.3,63800.0,37.46,37.4924,37.4438,37.4762,63800.0
2013-07-10 13:00:00,46.31,46.33,46.23,46.23,126600.0,37.4843,37.5005,37.4195,37.4195,126600.0
2013-07-10 13:30:00,46.24,46.24,46.08,46.09,74300.0,37.4276,37.4276,37.2981,37.3062,74300.0
2013-07-10 14:00:00,46.1,46.36,46.1,46.25,223800.0,37.3143,37.5248,37.3143,37.4357,223800.0
2013-07-10 14:30:00,46.24,46.28,46.14,46.2,106200.0,37.4276,37.46,37.3467,37.3953,106200.0
2013-07-10 15:00:00,46.19,46.39,46.13,46.38,160200.0,37.3872,37.5491,37.3386,37.541,160200.0
2013-07-10 15:30:00,46.38,46.56,46.38,46.53,385500.0,37.541,37.6867,37.541,37.6624,385500.0
2013-07-11 09:30:00,47.1,47.11,46.77,46.78,204500.0,38.1237,38.1318,37.8566,37.8647,204500.0
2013-07-11 10:00:00,46.78,47.0,46.78,46.86,135800.0,37.8647,38.0428,37.8647,37.9295,135800.0
2013-07-11 10:30:00,46.87,46.87,46.69,46.73,185900.0,37.9376,37.9376,37.7919,37.8243,185900.0
2013-07-11 11:00:00,46.72,46.73,46.55,46.73,105500.0,37.8162,37.8243,37.6786,37.8243,105500.0
2013-07-11 11:30:00,46.72,46.74,46.61,46.66,127800.0,37.8162,37.8323,37.7271,37.7676,127800.0
2013-07-11 12:00:00,46.65,46.65,46.35,46.35,295300.0,37.7595,37.7595,37.5167,37.5167,295300.0
2013-07-11 12:30:00,46.36,46.44,46.35,46.42,80000.0,37.5248,37.5895,37.5167,37.5733,80000.0
2013-07-11 13:00:00,46.42,46.51,46.42,46.5,64800.0,37.5733,37.6462,37.5733,37.6381,64800.0
2013-07-11 13:30:00,46.5,46.53,46.48,46.51,75800.0,37.6381,37.6624,37.6219,37.6462,75800.0
2013-07-11 14:00:00,46.5,46.67,46.49,46.63,124000.0,37.6381,37.7757,37.63,37.7433,124000.0
2013-07-11 14:30:00,46.63,46.72,46.55,46.59,94500.0,37.7433,37.8162,37.6786,37.7109,94500.0
2013-07-11 15:00:00,46.59,46.69,46.58,46.69,116600.0,37.7109,37.7919,37.7028,37.7919,116600.0
2013-07-11 15:30:00,46.69,46.78,46.64,46.69,342300.0,37.7919,37.8647,37.7514,37.7919,342300.0
2013-07-12 09:30:00,46.83,47.19,46.72,47.04,201400.0,37.9052,38.1966,37.8162,38.0752,201400.0
2013-07-12 10:00:00,47.04,47.05,46.92,46.95,168300.0,38.0752,38.0833,37.978,38.0023,168300.0
2013-07-12 10:30:00,46.95,47.04,46.92,47.04,118900.0,38.0023,38.0752,37.978,38.0752,118900.0
2013-07-12 11:00:00,47.03,47.06,46.98,47.0,121200.0,38.0671,38.0914,38.0266,38.0428,121200.0
2013-07-12 11:30:00,47.0,47.07,47.0,47.03,115100.0,38.0428,38.0995,38.0428,38.0671,115100.0
2013-07-12 12:00:00,47.03,47.13,47.03,47.09,100400.0,38.0671,38.148,38.0671,38.1156,100400.0
2013-07-12 12:30:00,47.08,47.08,46.92,46.95,107200.0,38.1076,38.1076,37.978,38.0023,107200.0
2013-07-12 13:00:00,46.94,46.98,46.92,46.98,68900.0,37.9942,38.0266,37.978,38.0266,68900.0
2013-07-12 13:30:00,46.97,47.07,46.97,47.03,87100.0,38.0185,38.0995,38.0185,38.0671,87100.0
2013-07-12 14:00:00,47.02,47.04,46.96,47.0,113400.0,38.059,38.0752,38.0104,38.0428,113400.0
2013-07-12 14:30:00,47.0,47.08,46.93,47.08,94700.0,38.0428,38.1076,37.9861,38.1076,94700.0
2013-07-12 15:00:00,47.08,47.09,47.0,47.03,140900.0,38.1076,38.1156,38.0428,38.0671,140900.0
2013-07-12 15:30:00,47.03,47.09,47.03,47.07,559900.0,38.0671,38.1156,38.0671,38.0995,559900.0
2013-07-15 09:30:00,47.1,47.41,46.61,46.71,219800.0,38.1237,38.3747,37.7271,37.8081,219800.0
2013-07-15 10:00:00,46.71,46.86,46.6,46.6,188200.0,37.8081,37.9295,37.719,37.719,188200.0
2013-07-15 10:30:00,46.6,46.65,46.37,46.65,226800.0,37.719,37.7595,37.5329,37.7595,226800.0
2013-07-15 11:00:00,46.65,46.69,46.53,46.54,122600.0,37.7595,37.7919,37.6624,37.6705,122600.0
2013-07-15 11:30:00,46.54,46.7,46.54,46.68,96400.0,37.6705,37.8,37.6705,37.7838,96400.0
2013-07-15 12:00:00,46.69,46.72,46.66,46.68,80100.0,37.7919,37.8162,37.7676,37.7838,80100.0
2013-07-15 12:30:00,46.68,46.68,46.59,46.61,64000.0,37.7838,37.7838,37.7109,37.7271,64000.0
2013-07-15 13:00:00,46.61,46.65,46.58,46.64,69400.0,37.7271,37.7595,37.7028,37.7514,69400.0
2013-07-15 13:30:00,46.63,46.71,46.63,46.7,91000.0,37.7433,37.8081,37.7433,37.8,91000.0
2013-07-15 14:00:00,46.7,46.75,46.66,46.66,116000.0,37.8,37.8404,37.7676,37.7676,116000.0
2013-07-15 14:30:00,46.66,46.66,46.62,46.64,66400.0,37.7676,37.7676,37.7352,37.7514,66400.0
2013-07-15 15:00:00,46.64,46.7,46.64,46.65,65800.0,37.7514,37.8,37.7514,37.7595,65800.0
2013-07-15 15:30:00,46.65,46.7,46.57,46.63,466500.0,37.7595,37.8,37.6947,37.7433,466500.0
2013-07-16 09:30:00,46.81,46.97,46.65,46.65,145400.0,37.889,38.0185,37.7595,37.7595,145400.0
2013-07-16 10:00:00,46.63,46.78,46.58,46.77,178500.0,37.7433,37.8647,37.7028,37.8566,178500.0
2013-07-16 10:30:00,46.78,46.78,46.65,46.71,159600.0,37.8647,37.8647,37.7595,37.8081,159600.0
2013-07-16 11:00:00,46.7,46.76,46.65,46.66,109300.0,37.8,37.8485,37.7595,37.7676,109300.0
2013-07-16 11:30:00,46.66,46.68,46.57,46.57,87200.0,37.7676,37.7838,37.6947,37.6947,87200.0
2013-07-16 12:00:00,46.57,46.6,46.32,46.33,183500.0,37.6947,37.719,37.4924,37.5005,183500.0
2013-07-16 12:30:00,46.33,46.45,46.22,46.44,198900.0,37.5005,37.5976,37.4114,37.5895,198900.0
2013-07-16 13:00:00,46.44,46.45,46.34,46.34,87500.0,37.5895,37.5976,37.5086,37.5086,87500.0
2013-07-16 13:30:00,46.34,46.4,46.28,46.4,126200.0,37.5086,37.5571,37.46,37.5571,126200.0
2013-07-16 14:00:00,46.4,46.49,46.39,46.44,169800.0,37.5571,37.63,37.5491,37.5895,169800.0
2013-07-16 14:30:00,46.44,46.46,46.36,46.4,163000.0,37.5895,37.6057,37.5248,37.5571,163000.0
2013-07-16 15:00:00,46.39,46.42,46.21,46.25,246100.0,37.5491,37.5733,37.4034,37.4357,246100.0
2013-07-16 15:30:00,46.25,46.36,46.11,46.32,727800.0,37.4357,37.5248,37.3224,37.4924,727800.0
2013-07-17 09:30:00,42.8,44.45,42.8,43.25,2699600.0,34.6432,35.9788,34.6432,35.0075,2699600.0
2013-07-17 10:00:00,43.25,43.78,43.16,43.5,1129600.0,35.0075,35.4365,34.9346,35.2098,1129600.0
2013-07-17 10:30:00,43.5,44.1,43.36,43.69,1468600.0,35.2098,35.6955,35.0965,35.3636,1468600.0
2013-07-17 11:00:00,43.69,43.87,43.52,43.54,545300.0,35.3636,35.5093,35.226,35.2422,545300.0
2013-07-17 11:30:00,43.54,43.61,43.1,43.24,541100.0,35.2422,35.2989,34.8861,34.9994,541100.0
2013-07-17 12:00:00,43.24,43.25,42.97,43.02,657900.0,34.9994,35.0075,34.7808,34.8213,657900.0
2013-07-17 12:30:00,43.03,43.54,42.85,43.53,667400.0,34.8294,35.2422,34.6837,35.2341,667400.0
2013-07-17 13:00:00,43.53,43.53,43.13,43.22,343300.0,35.2341,35.2341,34.9103,34.9832,343300.0
2013-07-17 13:30:00,43.22,43.48,43.22,43.29,391700.0,34.9832,35.1936,34.9832,35.0398,391700.0
2013-07-17 14:00:00,43.28,43.43,43.1,43.15,381700.0,35.0318,35.1532,34.8861,34.9265,381700.0
2013-07-17 14:30:00,43.15,43.23,42.92,42.93,504900.0,34.9265,34.9913,34.7404,34.7485,504900.0
2013-07-17 15:00:00,42.93,43.3,42.81,43.12,574100.0,34.7485,35.0479,34.6513,34.9022,574100.0
2013-07-17 15:30:00,43.13,43.19,42.96,43.16,897100.0,34.9103,34.9589,34.7727,34.9346,897100.0
2013-07-18 09:30:00,43.18,43.54,43.18,43.44,459200.0,34.9508,35.2422,34.9508,35.1613,459200.0
2013-07-18 10:00:00,43.44,43.61,43.42,43.56,364600.0,35.1613,35.2989,35.1451,35.2584,364600.0
2013-07-18 10:30:00,43.56,43.66,43.41,43.6,306900.0,35.2584,35.3393,35.137,35.2908,306900.0
2013-07-18 11:00:00,43.59,43.63,43.42,43.46,331800.0,35.2827,35.315,35.1451,35.1774,331800.0
2013-07-18 11:30:00,43.47,43.55,43.42,43.51,276900.0,35.1855,35.2503,35.1451,35.2179,276900.0
2013-07-18 12:00:00,43.52,43.77,43.4,43.61,307000.0,35.226,35.4284,35.1289,35.2989,307000.0
2013-07-18 12:30:00,43.62,43.67,43.56,43.65,172700.0,35.307,35.3474,35.2584,35.3312,172700.0
2013-07-18 13:00:00,43.64,43.79,43.5,43.54,280900.0,35.3231,35.4446,35.2098,35.2422,280900.0
2013-07-18 13:30:00,43.54,43.58,43.5,43.55,141800.0,35.2422,35.2746,35.2098,35.2503,141800.0
2013-07-18 14:00:00,43.55,43.56,43.5,43.53,133900.0,35.2503,35.2584,35.2098,35.2341,133900.0
2013-07-18 14:30:00,43.54,43.65,43.54,43.59,155000.0,35.2422,35.3312,35.2422,35.2827,155000.0
2013-07-18 15:00:00,43.6,43.63,43.51,43.58,291000.0,35.2908,35.315,35.2179,35.2746,291000.0
2013-07-18 15:30:00,43.58,43.63,43.5,43.61,771000.0,35.2746,35.315,35.2098,35.2989,771000.0
2013-07-19 09:30:00,43.37,43.44,42.86,42.87,1184000.0,35.1046,35.1613,34.6918,34.6999,1184000.0
2013-07-19 10:00:00,42.87,42.96,42.13,42.14,983500.0,34.6999,34.7727,34.1009,34.109,983500.0
2013-07-19 10:30:00,42.14,42.3,42.06,42.21,352000.0,34.109,34.2385,34.0443,34.1657,352000.0
2013-07-19 11:00:00,42.21,42.55,42.16,42.53,589200.0,34.1657,34.4409,34.1252,34.4247,589200.0
2013-07-19 11:30:00,42.54,42.64,42.39,42.44,361700.0,34.4328,34.5137,34.3114,34.3518,361700.0
2013-07-19 12:00:00,42.44,42.51,42.37,42.44,180700.0,34.3518,34.4085,34.2952,34.3518,180700.0
2013-07-19 12:30:00,42.43,42.43,42.25,42.35,153500.0,34.3437,34.3437,34.198,34.279,153500.0
2013-07-19 13:00:00,42.36,42.5,42.31,42.4,187400.0,34.2871,34.4004,34.2466,34.3195,187400.0
2013-07-19 13:30:00,42.4,42.51,42.38,42.47,159600.0,34.3195,34.4085,34.3033,34.3761,159600.0
2013-07-19 14:00:00,42.47,42.51,42.43,42.49,263100.0,34.3761,34.4085,34.3437,34.3923,263100.0
2013-07-19 14:30:00,42.49,42.59,42.47,42.52,185200.0,34.3923,34.4733,34.3761,34.4166,185200.0
2013-07-19 15:00:00,42.52,42.57,42.31,42.31,272900.0,34.4166,34.4571,34.2466,34.2466,272900.0
2013-07-19 15:30:00,42.32,42.45,42.3,42.39,624800.0,34.2547,34.3599,34.2385,34.3114,624800.0
2013-07-22 09:30:00,42.39,42.55,42.01,42.01,552400.0,34.3114,34.4409,34.0038,34.0038,552400.0
2013-07-22 10:00:00,42.02,42.19,41.91,42.12,422900.0,34.0119,34.1495,33.9228,34.0928,422900.0
2013-07-22 10:30:00,42.11,42.33,42.02,42.33,191600.0,34.0847,34.2628,34.0119,34.2628,191600.0
2013-07-22 11:00:00,42.33,42.48,42.28,42.46,205800.0,34.2628,34.3842,34.2223,34.368,205800.0
2013-07-22 11:30:00,42.47,42.49,42.34,42.4,135700.0,34.3761,34.3923,34.2709,34.3195,135700.0
2013-07-22 12:00:00,42.39,42.4,42.26,42.26,118600.0,34.3114,34.3195,34.2061,34.2061,118600.0
2013-07-22 12:30:00,42.26,42.26,42.12,42.19,245000.0,34.2061,34.2061,34.0928,34.1495,245000.0
2013-07-22 13:00:00,42.18,42.23,42.06,42.06,163600.0,34.1414,34.1819,34.0443,34.0443,163600.0
2013-07-22 13:30:00,42.07,42.12,41.99,42.01,218200.0,34.0524,34.0928,33.9876,34.0038,218200.0
2013-07-22 14:00:00,42.02,42.15,41.9,42.08,380100.0,34.0119,34.1171,33.9148,34.0604,380100.0
2013-07-22 14:30:00,42.09,42.17,42.06,42.07,228000.0,34.0685,34.1333,34.0443,34.0524,228000.0
2013-07-22 15:00:00,42.07,42.15,41.99,42.06,203400.0,34.0524,34.1171,33.9876,34.0443,203400.0
2013-07-22 15:30:00,42.06,42.09,41.98,42.07,570600.0,34.0443,34.0685,33.9795,34.0524,570600.0
2013-07-23 09:30:00,42.25,42.29,42.1,42.26,441400.0,34.198,34.2304,34.0766,34.2061,441400.0
2013-07-23 10:00:00,42.26,42.32,42.09,42.31,301800.0,34.2061,34.2547,34.0685,34.2466,301800.0
2013-07-23 10:30:00,42.32,42.57,42.31,42.57,360700.0,34.2547,34.4571,34.2466,34.4571,360700.0
2013-07-23 11:00:00,42.57,42.79,42.56,42.78,527100.0,34.4571,34.6351,34.449,34.627,527100.0
2013-07-23 11:30:00,42.77,42.8,42.51,42.55,272900.0,34.6189,34.6432,34.4085,34.4409,272900.0
2013-07-23 12:00:00,42.55,42.67,42.48,42.65,176900.0,34.4409,34.538,34.3842,34.5218,176900.0
2013-07-23 12:30:00,42.65,42.77,42.59,42.6,173200.0,34.5218,34.6189,34.4733,34.4813,173200.0
2013-07-23 13:00:00,42.59,42.68,42.51,42.51,224400.0,34.4733,34.5461,34.4085,34.4085,224400.0
2013-07-23 13:30:00,42.52,42.61,42.51,42.54,137000.0,34.4166,34.4894,34.4085,34.4328,137000.0
2013-07-23 14:00:00,42.53,42.62,42.52,42.61,171600.0,34.4247,34.4975,34.4166,34.4894,171600.0
2013-07-23 14:30:00,42.6,42.68,42.54,42.62,191100.0,34.4813,34.5461,34.4328,34.4975,191100.0
2013-07-23 15:00:00,42.63,42.72,42.52,42.57,201600.0,34.5056,34.5785,34.4166,34.4571,201600.0
2013-07-23 15:30:00,42.58,42.62,42.36,42.41,656800.0,34.4652,34.4975,34.2871,34.3276,656800.0
2013-07-24 09:30:00,42.65,42.71,42.36,42.37,169000.0,34.5218,34.5704,34.2871,34.2952,169000.0
2013-07-24 10:00:00,42.36,42.44,42.25,42.35,186000.0,34.2871,34.3518,34.198,34.279,186000.0
2013-07-24 10:30:00,42.34,42.42,42.29,42.29,109300.0,34.2709,34.3356,34.2304,34.2304,109300.0
2013-07-24 11:00:00,42.29,42.29,42.14,42.29,87800.0,34.2304,34.2304,34.109,34.2304,87800.0
2013-07-24 11:30:00,42.29,42.35,42.2,42.25,122600.0,34.2304,34.279,34.1576,34.198,122600.0
2013-07-24 12:00:00,42.25,42.25,42.09,42.09,87600.0,34.198,34.198,34.0685,34.0685,87600.0
2013-07-24 12:30:00,42.09,42.15,42.04,42.04,67100.0,34.0685,34.1171,34.0281,34.0281,67100.0
2013-07-24 13:00:00,42.05,42.11,42.02,42.07,114500.0,34.0362,34.0847,34.0119,34.0524,114500.0
2013-07-24 13:30:00,42.07,42.17,42.04,42.16,111100.0,34.0524,34.1333,34.0281,34.1252,111100.0
2013-07-24 14:00:00,42.16,42.21,42.13,42.15,141000.0,34.1252,34.1657,34.1009,34.1171,141000.0
2013-07-24 14:30:00,42.16,42.16,42.07,42.1,67200.0,34.1252,34.1252,34.0524,34.0766,67200.0
2013-07-24 15:00:00,42.1,42.11,42.01,42.09,107400.0,34.0766,34.0847,34.0038,34.0685,107400.0
2013-07-24 15:30:00,42.08,42.17,42.04,42.1,264400.0,34.0604,34.1333,34.0281,34.0766,264400.0
2013-07-25 09:30:00,42.06,42.41,42.05,42.25,233300.0,34.0443,34.3276,34.0362,34.198,233300.0
2013-07-25 10:00:00,42.25,42.4,42.25,42.28,216600.0,34.198,34.3195,34.198,34.2223,216600.0
2013-07-25 10:30:00,42.29,42.35,42.18,42.26,267600.0,34.2304,34.279,34.1414,34.2061,267600.0
2013-07-25 11:00:00,42.26,42.27,42.11,42.16,166100.0,34.2061,34.2142,34.0847,34.1252,166100.0
2013-07-25 11:30:00,42.16,42.21,42.09,42.18,223300.0,34.1252,34.1657,34.0685,34.1414,223300.0
2013-07-25 12:00:00,42.18,42.3,42.17,42.29,164200.0,34.1414,34.2385,34.1333,34.2304,164200.0
2013-07-25 12:30:00,42.3,42.49,42.3,42.46,141500.0,34.2385,34.3923,34.2385,34.368,141500.0
2013-07-25 13:00:00,42.45,42.46,42.32,42.36,149300.0,34.3599,34.368,34.2547,34.2871,149300.0
2013-07-25 13:30:00,42.37,42.46,42.36,42.39,57700.0,34.2952,34.368,34.2871,34.3114,57700.0
2013-07-25 14:00:00,42.39,42.46,42.32,42.38,77200.0,34.3114,34.368,34.2547,34.3033,77200.0
2013-07-25 14:30:00,42.38,42.42,42.32,42.33,79200.0,34.3033,34.3356,34.2547,34.2628,79200.0
2013-07-25 15:00:00,42.32,42.46,42.32,42.41,139500.0,34.2547,34.368,34.2547,34.3276,139500.0
2013-07-25 15:30:00,42.41,42.45,42.34,42.42,228200.0,34.3276,34.3599,34.2709,34.3356,228200.0
2013-07-26 09:30:00,42.04,42.43,41.98,42.4,142700.0,34.0281,34.3437,33.9795,34.3195,142700.0
2013-07-26 10:00:00,42.39,42.56,42.35,42.51,154500.0,34.3114,34.449,34.279,34.4085,154500.0
2013-07-26 10:30:00,42.5,42.55,42.3,42.34,201100.0,34.4004,34.4409,34.2385,34.2709,201100.0
2013-07-26 11:00:00,42.33,42.5,42.32,42.48,199700.0,34.2628,34.4004,34.2547,34.3842,199700.0
2013-07-26 11:30:00,42.48,42.62,42.47,42.6,129600.0,34.3842,34.4975,34.3761,34.4813,129600.0
2013-07-26 12:00:00,42.6,42.66,42.52,42.59,98000.0,34.4813,34.5299,34.4166,34.4733,98000.0
2013-07-26 12:30:00,42.6,42.67,42.54,42.65,86800.0,34.4813,34.538,34.4328,34.5218,86800.0
2013-07-26 13:00:00,42.65,42.74,42.61,42.71,112200.0,34.5218,34.5947,34.4894,34.5704,112200.0
2013-07-26 13:30:00,42.7,42.72,42.64,42.65,80600.0,34.5623,34.5785,34.5137,34.5218,80600.0
2013-07-26 14:00:00,42.65,42.86,42.61,42.75,231000.0,34.5218,34.6918,34.4894,34.6028,231000.0
2013-07-26 14:30:00,42.74,42.75,42.55,42.7,204000.0,34.5947,34.6028,34.4409,34.5623,204000.0
2013-07-26 15:00:00,42.7,42.7,42.62,42.63,83300.0,34.5623,34.5623,34.4975,34.5056,83300.0
2013-07-26 15:30:00,42.63,42.78,42.58,42.77,283200.0,34.5056,34.627,34.4652,34.6189,283200.0
2013-07-29 09:30:00,42.48,42.77,42.43,42.7,136200.0,34.3842,34.6189,34.3437,34.5623,136200.0
2013-07-29 10:00:00,42.7,42.75,42.52,42.58,93000.0,34.5623,34.6028,34.4166,34.4652,93000.0
2013-07-29 10:30:00,42.59,42.65,42.51,42.63,78000.0,34.4733,34.5218,34.4085,34.5056,78000.0
2013-07-29 11:00:00,42.63,42.63,42.45,42.45,106100.0,34.5056,34.5056,34.3599,34.3599,106100.0
2013-07-29 11:30:00,42.45,42.5,42.38,42.38,73300.0,34.3599,34.4004,34.3033,34.3033,73300.0
2013-07-29 12:00:00,42.39,42.45,42.36,42.41,57700.0,34.3114,34.3599,34.2871,34.3276,57700.0
2013-07-29 12:30:00,42.41,42.49,42.4,42.44,72300.0,34.3276,34.3923,34.3195,34.3518,72300.0
2013-07-29 13:00:00,42.44,42.46,42.41,42.42,63900.0,34.3518,34.368,34.3276,34.3356,63900.0
2013-07-29 13:30:00,42.42,42.46,42.38,42.42,82600.0,34.3356,34.368,34.3033,34.3356,82600.0
2013-07-29 14:00:00,42.43,42.51,42.41,42.48,89600.0,34.3437,34.4085,34.3276,34.3842,89600.0
2013-07-29 14:30:00,42.48,42.52,42.42,42.47,74400.0,34.3842,34.4166,34.3356,34.3761,74400.0
2013-07-29 15:00:00,42.47,42.54,42.45,42.53,107500.0,34.3761,34.4328,34.3599,34.4247,107500.0
2013-07-29 15:30:00,42.52,42.59,42.5,42.55,254700.0,34.4166,34.4733,34.4004,34.4409,254700.0
2013-07-30 09:30:00,42.46,42.7,42.45,42.51,80400.0,34.368,34.5623,34.3599,34.4085,80400.0
2013-07-30 10:00:00,42.51,42.56,42.42,42.44,131200.0,34.4085,34.449,34.3356,34.3518,131200.0
2013-07-30 10:30:00,42.43,42.48,42.24,42.25,146100.0,34.3437,34.3842,34.19,34.198,146100.0
2013-07-30 11:00:00,42.26,42.38,42.26,42.33,103400.0,34.2061,34.3033,34.2061,34.2628,103400.0
2013-07-30 11:30:00,42.34,42.35,42.27,42.31,115400.0,34.2709,34.279,34.2142,34.2466,115400.0
2013-07-30 12:00:00,42.31,42.41,42.21,42.22,76300.0,34.2466,34.3276,34.1657,34.1738,76300.0
2013-07-30 12:30:00,42.23,42.33,42.21,42.25,61800.0,34.1819,34.2628,34.1657,34.198,61800.0
2013-07-30 13:00:00,42.24,42.26,42.06,42.07,127300.0,34.19,34.2061,34.0443,34.0524,127300.0
2013-07-30 13:30:00,42.07,42.22,42.05,42.22,145800.0,34.0524,34.1738,34.0362,34.1738,145800.0
2013-07-30 14:00:00,42.21,42.29,42.21,42.25,117300.0,34.1657,34.2304,34.1657,34.198,117300.0
2013-07-30 14:30:00,42.26,42.31,42.19,42.2,176200.0,34.2061,34.2466,34.1495,34.1576,176200.0
2013-07-30 15:00:00,42.2,42.26,42.14,42.2,310500.0,34.1576,34.2061,34.109,34.1576,310500.0
2013-07-30 15:30:00,42.2,42.2,42.08,42.09,598700.0,34.1576,34.1576,34.0604,34.0685,598700.0
2013-07-31 09:30:00,42.43,42.43,42.06,42.42,352400.0,34.3437,34.3437,34.0443,34.3356,352400.0
2013-07-31 10:00:00,42.42,42.48,42.32,42.33,104400.0,34.3356,34.3842,34.2547,34.2628,104400.0
2013-07-31 10:30:00,42.33,42.35,42.25,42.27,110000.0,34.2628,34.279,34.198,34.2142,110000.0
2013-07-31 11:00:00,42.27,42.28,42.17,42.18,160900.0,34.2142,34.2223,34.1333,34.1414,160900.0
2013-07-31 11:30:00,42.18,42.24,42.17,42.18,143000.0,34.1414,34.19,34.1333,34.1414,143000.0
2013-07-31 12:00:00,42.18,42.21,42.15,42.17,85600.0,34.1414,34.1657,34.1171,34.1333,85600.0
2013-07-31 12:30:00,42.17,42.2,42.07,42.12,103500.0,34.1333,34.1576,34.0524,34.0928,103500.0
2013-07-31 13:00:00,42.12,42.17,42.01,42.02,119400.0,34.0928,34.1333,34.0038,34.0119,119400.0
2013-07-31 13:30:00,42.02,42.06,42.01,42.06,202900.0,34.0119,34.0443,34.0038,34.0443,202900.0
2013-07-31 14:00:00,42.06,42.14,42.02,42.09,285200.0,34.0443,34.109,34.0119,34.0685,285200.0
2013-07-31 14:30:00,42.1,42.13,41.99,42.04,395000.0,34.0766,34.1009,33.9876,34.0281,395000.0
2013-07-31 15:00:00,42.04,42.08,42.0,42.07,234800.0,34.0281,34.0604,33.9957,34.0524,234800.0
2013-07-31 15:30:00,42.07,42.12,41.94,42.03,846400.0,34.0524,34.0928,33.9471,34.02,846400.0
2013-08-01 09:30:00,42.25,42.51,42.15,42.47,343700.0,34.198,34.4085,34.1171,34.3761,343700.0
2013-08-01 10:00:00,42.47,42.69,42.46,42.68,117300.0,34.3761,34.5542,34.368,34.5461,117300.0
2013-08-01 10:30:00,42.68,42.78,42.49,42.54,346100.0,34.5461,34.627,34.3923,34.4328,346100.0
2013-08-01 11:00:00,42.53,42.72,42.49,42.68,159200.0,34.4247,34.5785,34.3923,34.5461,159200.0
2013-08-01 11:30:00,42.68,42.78,42.67,42.78,121200.0,34.5461,34.627,34.538,34.627,121200.0
2013-08-01 12:00:00,42.79,42.79,42.67,42.69,67800.0,34.6351,34.6351,34.538,34.5542,67800.0
2013-08-01 12:30:00,42.69,42.69,42.6,42.66,93900.0,34.5542,34.5542,34.4813,34.5299,93900.0
2013-08-01 13:00:00,42.65,42.66,42.56,42.59,110700.0,34.5218,34.5299,34.449,34.4733,110700.0
2013-08-01 13:30:00,42.59,42.66,42.54,42.65,131900.0,34.4733,34.5299,34.4328,34.5218,131900.0
2013-08-01 14:00:00,42.64,42.68,42.61,42.63,127400.0,34.5137,34.5461,34.4894,34.5056,127400.0
2013-08-01 14:30:00,42.63,42.7,42.63,42.65,119200.0,34.5056,34.5623,34.5056,34.5218,119200.0
2013-08-01 15:00:00,42.64,42.68,42.53,42.55,383800.0,34.5137,34.5461,34.4247,34.4409,383800.0
2013-08-01 15:30:00,42.55,42.82,42.52,42.69,488800.0,34.4409,34.6594,34.4166,34.5542,488800.0
2013-08-02 09:30:00,42.74,42.76,42.06,42.39,219800.0,34.5947,34.6109,34.0443,34.3114,219800.0
2013-08-02 10:00:00,42.39,42.5,42.35,42.45,181700.0,34.3114,34.4004,34.279,34.3599,181700.0
2013-08-02 10:30:00,42.45,42.57,42.4,42.43,153700.0,34.3599,34.4571,34.3195,34.3437,153700.0
2013-08-02 11:00:00,42.43,42.49,42.31,42.48,171400.0,34.3437,34.3923,34.2466,34.3842,171400.0
2013-08-02 11:30:00,42.48,42.48,42.43,42.46,286900.0,34.3842,34.3842,34.3437,34.368,286900.0
2013-08-02 12:00:00,42.46,42.63,42.44,42.57,206600.0,34.368,34.5056,34.3518,34.4571,206600.0
2013-08-02 12:30:00,42.57,42.75,42.55,42.67,115100.0,34.4571,34.6028,34.4409,34.538,115100.0
2013-08-02 13:00:00,42.67,42.7,42.64,42.69,126700.0,34.538,34.5623,34.5137,34.5542,126700.0
2013-08-02 13:30:00,42.68,42.7,42.64,42.65,330600.0,34.5461,34.5623,34.5137,34.5218,330600.0
2013-08-02 14:00:00,42.64,42.74,42.64,42.73,112900.0,34.5137,34.5947,34.5137,34.5866,112900.0
2013-08-02 14:30:00,42.72,42.78,42.72,42.73,97700.0,34.5785,34.627,34.5785,34.5866,97700.0
2013-08-02 15:00:00,42.73,42.83,42.73,42.83,121300.0,34.5866,34.6675,34.5866,34.6675,121300.0
2013-08-02 15:30:00,42.82,42.92,42.8,42.83,457500.0,34.6594,34.7404,34.6432,34.6675,457500.0
2013-08-05 09:30:00,42.65,42.98,42.59,42.95,161600.0,34.5218,34.7889,34.4733,34.7646,161600.0
2013-08-05 10:00:00,42.94,42.98,42.85,42.97,159800.0,34.7565,34.7889,34.6837,34.7808,159800.0
2013-08-05 10:30:00,42.98,43.14,42.96,42.98,176500.0,34.7889,34.9184,34.7727,34.7889,176500.0
2013-08-05 11:00:00,42.98,43.05,42.93,43.04,149600.0,34.7889,34.8456,34.7485,34.8375,149600.0
2013-08-05 11:30:00,43.04,43.04,42.97,42.98,76300.0,34.8375,34.8375,34.7808,34.7889,76300.0
2013-08-05 12:00:00,42.98,43.02,42.97,42.99,194700.0,34.7889,34.8213,34.7808,34.797,194700.0
2013-08-05 12:30:00,42.98,43.01,42.98,42.98,76500.0,34.7889,34.8132,34.7889,34.7889,76500.0
2013-08-05 13:00:00,42.98,43.07,42.93,43.05,106800.0,34.7889,34.8618,34.7485,34.8456,106800.0
2013-08-05 13:30:00,43.05,43.05,42.93,42.94,73600.0,34.8456,34.8456,34.7485,34.7565,73600.0
2013-08-05 14:00:00,42.94,43.03,42.86,42.96,111600.0,34.7565,34.8294,34.6918,34.7727,111600.0
2013-08-05 14:30:00,42.97,43.01,42.96,43.01,99900.0,34.7808,34.8132,34.7727,34.8132,99900.0
2013-08-05 15:00:00,43.01,43.01,42.92,42.97,115400.0,34.8132,34.8132,34.7404,34.7808,115400.0
2013-08-05 15:30:00,42.96,42.96,42.83,42.86,247400.0,34.7727,34.7727,34.6675,34.6918,247400.0
2013-08-06 09:30:00,42.85,43.1,42.79,42.79,135900.0,34.6837,34.8861,34.6351,34.6351,135900.0
2013-08-06 10:00:00,42.79,42.83,42.72,42.74,82800.0,34.6351,34.6675,34.5785,34.5947,82800.0
2013-08-06 10:30:00,42.75,42.75,42.65,42.67,81400.0,34.6028,34.6028,34.5218,34.538,81400.0
2013-08-06 11:00:00,42.67,42.67,42.54,42.62,118400.0,34.538,34.538,34.4328,34.4975,118400.0
2013-08-06 11:30:00,42.61,42.67,42.55,42.66,82900.0,34.4894,34.538,34.4409,34.5299,82900.0
2013-08-06 12:00:00,42.66,42.66,42.57,42.57,77400.0,34.5299,34.5299,34.4571,34.4571,77400.0
2013-08-06 12:30:00,42.57,42.61,42.55,42.61,103200.0,34.4571,34.4894,34.4409,34.4894,103200.0
2013-08-06 13:00:00,42.61,42.66,42.57,42.66,86400.0,34.4894,34.5299,34.4571,34.5299,86400.0
2013-08-06 13:30:00,42.65,42.68,42.63,42.65,55100.0,34.5218,34.5461,34.5056,34.5218,55100.0
2013-08-06 14:00:00,42.64,42.69,42.53,42.64,99000.0,34.5137,34.5542,34.4247,34.5137,99000.0
2013-08-06 14:30:00,42.64,42.64,42.55,42.56,129500.0,34.5137,34.5137,34.4409,34.449,129500.0
2013-08-06 15:00:00,42.56,42.61,42.56,42.58,136700.0,34.449,34.4894,34.449,34.4652,136700.0
2013-08-06 15:30:00,42.58,42.72,42.57,42.63,363900.0,34.4652,34.5785,34.4571,34.5056,363900.0
2013-08-07 09:30:00,42.69,42.69,42.33,42.43,217700.0,34.5542,34.5542,34.2628,34.3437,217700.0
2013-08-07 10:00:00,42.43,42.49,42.25,42.49,237200.0,34.3437,34.3923,34.198,34.3923,237200.0
2013-08-07 10:30:00,42.5,42.62,42.34,42.48,258800.0,34.4004,34.4975,34.2709,34.3842,258800.0
2013-08-07 11:00:00,42.48,42.55,42.38,42.39,64700.0,34.3842,34.4409,34.3033,34.3114,64700.0
2013-08-07 11:30:00,42.38,42.49,42.33,42.45,125600.0,34.3033,34.3923,34.2628,34.3599,125600.0
2013-08-07 12:00:00,42.45,42.51,42.44,42.46,95800.0,34.3599,34.4085,34.3518,34.368,95800.0
2013-08-07 12:30:00,42.45,42.59,42.44,42.57,82500.0,34.3599,34.4733,34.3518,34.4571,82500.0
2013-08-07 13:00:00,42.58,42.63,42.55,42.58,51700.0,34.4652,34.5056,34.4409,34.4652,51700.0
2013-08-07 13:30:00,42.58,42.58,42.47,42.51,46500.0,34.4652,34.4652,34.3761,34.4085,46500.0
2013-08-07 14:00:00,42.51,42.53,42.44,42.45,59000.0,34.4085,34.4247,34.3518,34.3599,59000.0
2013-08-07 14:30:00,42.45,42.48,42.38,42.45,80300.0,34.3599,34.3842,34.3033,34.3599,80300.0
2013-08-07 15:00:00,42.45,42.46,42.41,42.42,88300.0,34.3599,34.368,34.3276,34.3356,88300.0
2013-08-07 15:30:00,42.43,42.44,42.31,42.33,243900.0,34.3437,34.3518,34.2466,34.2628,243900.0
2013-08-08 09:30:00,42.61,42.77,42.38,42.77,340800.0,34.4894,34.6189,34.3033,34.6189,340800.0
2013-08-08 10:00:00,42.77,42.82,42.63,42.7,259900.0,34.6189,34.6594,34.5056,34.5623,259900.0
2013-08-08 10:30:00,42.7,42.83,42.68,42.8,151100.0,34.5623,34.6675,34.5461,34.6432,151100.0
2013-08-08 11:00:00,42.8,42.82,42.7,42.78,156100.0,34.6432,34.6594,34.5623,34.627,156100.0
2013-08-08 11:30:00,42.79,42.87,42.72,42.86,227400.0,34.6351,34.6999,34.5785,34.6918,227400.0
2013-08-08 12:00:00,42.87,42.95,42.82,42.91,171500.0,34.6999,34.7646,34.6594,34.7323,171500.0
2013-08-08 12:30:00,42.91,43.0,42.89,43.0,96500.0,34.7323,34.8051,34.7161,34.8051,96500.0
2013-08-08 13:00:00,42.99,43.06,42.97,43.04,141700.0,34.797,34.8537,34.7808,34.8375,141700.0
2013-08-08 13:30:00,43.04,43.08,42.96,43.07,187200.0,34.8375,34.8699,34.7727,34.8618,187200.0
2013-08-08 14:00:00,43.08,43.11,42.93,42.95,196400.0,34.8699,34.8941,34.7485,34.7646,196400.0
2013-08-08 14:30:00,42.95,42.97,42.83,42.88,241200.0,34.7646,34.7808,34.6675,34.708,241200.0
2013-08-08 15:00:00,42.88,42.99,42.88,42.95,203600.0,34.708,34.797,34.708,34.7646,203600.0
2013-08-08 15:30:00,42.95,42.98,42.89,42.94,321800.0,34.7646,34.7889,34.7161,34.7565,321800.0
2013-08-09 09:30:00,42.78,42.99,42.71,42.73,191900.0,34.627,34.797,34.5704,34.5866,191900.0
2013-08-09 10:00:00,42.74,42.79,42.57,42.64,113600.0,34.5947,34.6351,34.4571,34.5137,113600.0
2013-08-09 10:30:00,42.63,42.75,42.6,42.75,185600.0,34.5056,34.6028,34.4813,34.6028,185600.0
2013-08-09 11:00:00,42.75,42.84,42.57,42.62,156600.0,34.6028,34.6756,34.4571,34.4975,156600.0
2013-08-09 11:30:00,42.62,42.88,42.6,42.88,148000.0,34.4975,34.708,34.4813,34.708,148000.0
2013-08-09 12:00:00,42.88,42.92,42.77,42.88,98500.0,34.708,34.7404,34.6189,34.708,98500.0
2013-08-09 12:30:00,42.88,43.0,42.88,42.96,85000.0,34.708,34.8051,34.708,34.7727,85000.0
2013-08-09 13:00:00,42.96,42.99,42.89,42.98,115500.0,34.7727,34.797,34.7161,34.7889,115500.0
2013-08-09 13:30:00,42.98,43.0,42.95,42.97,83400.0,34.7889,34.8051,34.7646,34.7808,83400.0
2013-08-09 14:00:00,42.97,42.98,42.9,42.94,103500.0,34.7808,34.7889,34.7242,34.7565,103500.0
2013-08-09 14:30:00,42.94,43.0,42.89,42.98,161400.0,34.7565,34.8051,34.7161,34.7889,161400.0
2013-08-09 15:00:00,42.99,43.0,42.94,42.96,90300.0,34.797,34.8051,34.7565,34.7727,90300.0
2013-08-09 15:30:00,42.96,42.96,42.86,42.89,166100.0,34.7727,34.7727,34.6918,34.7161,166100.0
2013-08-12 09:30:00,42.71,43.0,42.68,42.89,275200.0,34.5704,34.8051,34.5461,34.7161,275200.0
2013-08-12 10:00:00,42.89,43.01,42.74,42.76,166300.0,34.7161,34.8132,34.5947,34.6109,166300.0
2013-08-12 10:30:00,42.77,42.87,42.75,42.77,124100.0,34.6189,34.6999,34.6028,34.6189,124100.0
2013-08-12 11:00:00,42.78,42.79,42.64,42.74,85300.0,34.627,34.6351,34.5137,34.5947,85300.0
2013-08-12 11:30:00,42.73,42.74,42.61,42.65,92700.0,34.5866,34.5947,34.4894,34.5218,92700.0
2013-08-12 12:00:00,42.66,42.69,42.48,42.48,87300.0,34.5299,34.5542,34.3842,34.3842,87300.0
2013-08-12 12:30:00,42.47,42.53,42.44,42.49,56900.0,34.3761,34.4247,34.3518,34.3923,56900.0
2013-08-12 13:00:00,42.49,42.5,42.38,42.41,84800.0,34.3923,34.4004,34.3033,34.3276,84800.0
2013-08-12 13:30:00,42.42,42.45,42.35,42.37,90600.0,34.3356,34.3599,34.279,34.2952,90600.0
2013-08-12 14:00:00,42.37,42.4,42.31,42.31,122600.0,34.2952,34.3195,34.2466,34.2466,122600.0
2013-08-12 14:30:00,42.31,42.35,42.26,42.32,95800.0,34.2466,34.279,34.2061,34.2547,95800.0
2013-08-12 15:00:00,42.32,42.34,42.27,42.32,109500.0,34.2547,34.2709,34.2142,34.2547,109500.0
2013-08-12 15:30:00,42.33,42.4,42.32,42.39,253500.0,34.2628,34.3195,34.2547,34.3114,253500.0
2013-08-13 09:30:00,42.52,42.56,42.15,42.16,153600.0,34.4166,34.449,34.1171,34.1252,153600.0
2013-08-13 10:00:00,42.16,42.31,42.04,42.31,166400.0,34.1252,34.2466,34.0281,34.2466,166400.0
2013-08-13 10:30:00,42.31,42.35,42.24,42.28,130000.0,34.2466,34.279,34.19,34.2223,130000.0
2013-08-13 11:00:00,42.27,42.49,42.27,42.49,118100.0,34.2142,34.3923,34.2142,34.3923,118100.0
2013-08-13 11:30:00,42.48,42.6,42.48,42.59,93400.0,34.3842,34.4813,34.3842,34.4733,93400.0
2013-08-13 12:00:00,42.59,42.67,42.53,42.67,86200.0,34.4733,34.538,34.4247,34.538,86200.0
2013-08-13 12:30:00,42.67,42.72,42.66,42.66,152100.0,34.538,34.5785,34.5299,34.5299,152100.0
2013-08-13 13:00:00,42.67,42.71,42.63,42.65,113900.0,34.538,34.5704,34.5056,34.5218,113900.0
2013-08-13 13:30:00,42.65,42.67,42.55,42.55,115900.0,34.5218,34.538,34.4409,34.4409,115900.0
2013-08-13 14:00:00,42.56,42.65,42.56,42.61,75300.0,34.449,34.5218,34.449,34.4894,75300.0
2013-08-13 14:30:00,42.62,42.71,42.57,42.71,90800.0,34.4975,34.5704,34.4571,34.5704,90800.0
2013-08-13 15:00:00,42.71,42.74,42.65,42.7,146200.0,34.5704,34.5947,34.5218,34.5623,146200.0
2013-08-13 15:30:00,42.7,42.7,42.56,42.57,181300.0,34.5623,34.5623,34.449,34.4571,181300.0
2013-08-14 09:30:00,42.35,42.59,42.26,42.59,158500.0,34.279,34.4733,34.2061,34.4733,158500.0
2013-08-14 10:00:00,42.59,42.7,42.54,42.67,347200.0,34.4733,34.5623,34.4328,34.538,347200.0
2013-08-14 10:30:00,42.66,42.83,42.61,42.73,596100.0,34.5299,34.6675,34.4894,34.5866,596100.0
2013-08-14 11:00:00,42.73,42.82,42.66,42.7,298300.0,34.5866,34.6594,34.5299,34.5623,298300.0
2013-08-14 11:30:00,42.7,42.7,42.58,42.66,229500.0,34.5623,34.5623,34.4652,34.5299,229500.0
2013-08-14 12:00:00,42.65,42.71,42.55,42.71,153100.0,34.5218,34.5704,34.4409,34.5704,153100.0
2013-08-14 12:30:00,42.7,42.8,42.7,42.71,120700.0,34.5623,34.6432,34.5623,34.5704,120700.0
2013-08-14 13:00:00,42.71,42.79,42.7,42.71,105600.0,34.5704,34.6351,34.5623,34.5704,105600.0
2013-08-14 13:30:00,42.7,42.7,42.57,42.57,101000.0,34.5623,34.5623,34.4571,34.4571,101000.0
2013-08-14 14:00:00,42.58,42.58,42.5,42.5,204300.0,34.4652,34.4652,34.4004,34.4004,204300.0
2013-08-14 14:30:00,42.5,42.66,42.49,42.59,355800.0,34.4004,34.5299,34.3923,34.4733,355800.0
2013-08-14 15:00:00,42.59,42.65,42.55,42.64,115600.0,34.4733,34.5218,34.4409,34.5137,115600.0
2013-08-14 15:30:00,42.64,42.65,42.57,42.62,400100.0,34.5137,34.5218,34.4571,34.4975,400100.0
2013-08-15 09:30:00,42.2,42.6,42.01,42.11,203700.0,34.1576,34.4813,34.0038,34.0847,203700.0
2013-08-15 10:00:00,42.12,42.21,41.91,42.21,130200.0,34.0928,34.1657,33.9228,34.1657,130200.0
2013-08-15 10:30:00,42.2,42.25,41.98,42.0,128400.0,34.1576,34.198,33.9795,33.9957,128400.0
2013-08-15 11:00:00,42.01,42.63,41.87,42.19,303200.0,34.0038,34.5056,33.8905,34.1495,303200.0
2013-08-15 11:30:00,42.2,42.24,42.12,42.22,92700.0,34.1576,34.19,34.0928,34.1738,92700.0
2013-08-15 12:00:00,42.23,42.27,42.12,42.13,66700.0,34.1819,34.2142,34.0928,34.1009,66700.0
2013-08-15 12:30:00,42.14,42.17,42.03,42.07,54000.0,34.109,34.1333,34.02,34.0524,54000.0
2013-08-15 13:00:00,42.07,42.08,41.95,41.98,106100.0,34.0524,34.0604,33.9552,33.9795,106100.0
2013-08-15 13:30:00,41.98,42.06,41.97,42.03,61100.0,33.9795,34.0443,33.9714,34.02,61100.0
2013-08-15 14:00:00,42.03,42.09,41.97,42.06,110200.0,34.02,34.0685,33.9714,34.0443,110200.0
2013-08-15 14:30:00,42.06,42.14,42.01,42.01,99600.0,34.0443,34.109,34.0038,34.0038,99600.0
2013-08-15 15:00:00,42.01,42.04,41.97,42.02,147600.0,34.0038,34.0281,33.9714,34.0119,147600.0
2013-08-15 15:30:00,42.01,42.09,42.0,42.04,216400.0,34.0038,34.0685,33.9957,34.0281,216400.0
2013-08-16 09:30:00,41.8,42.12,41.79,41.9,415900.0,33.8338,34.0928,33.8257,33.9148,415900.0
2013-08-16 10:00:00,41.93,42.15,41.88,42.03,223900.0,33.939,34.1171,33.8986,34.02,223900.0
2013-08-16 10:30:00,42.03,42.13,41.96,41.97,168300.0,34.02,34.1009,33.9633,33.9714,168300.0
2013-08-16 11:00:00,41.97,42.01,41.89,41.92,134200.0,33.9714,34.0038,33.9067,33.9309,134200.0
2013-08-16 11:30:00,41.92,42.01,41.9,41.94,147300.0,33.9309,34.0038,33.9148,33.9471,147300.0
2013-08-16 12:00:00,41.94,41.95,41.85,41.86,239900.0,33.9471,33.9552,33.8743,33.8824,239900.0
2013-08-16 12:30:00,41.86,41.87,41.79,41.8,132600.0,33.8824,33.8905,33.8257,33.8338,132600.0
2013-08-16 13:00:00,41.81,41.82,41.69,41.74,192100.0,33.8419,33.85,33.7448,33.7852,192100.0
2013-08-16 13:30:00,41.74,41.77,41.65,41.72,171400.0,33.7852,33.8095,33.7124,33.7691,171400.0
2013-08-16 14:00:00,41.73,41.79,41.7,41.75,147800.0,33.7771,33.8257,33.7529,33.7933,147800.0
2013-08-16 14:30:00,41.74,41.85,41.73,41.83,156300.0,33.7852,33.8743,33.7771,33.8581,156300.0
2013-08-16 15:00:00,41.82,41.83,41.72,41.75,187700.0,33.85,33.8581,33.7691,33.7933,187700.0
2013-08-16 15:30:00,41.75,41.76,41.65,41.65,377400.0,33.7933,33.8014,33.7124,33.7124,377400.0
2013-08-19 09:30:00,41.65,41.83,41.55,41.83,126900.0,33.7124,33.8581,33.6315,33.8581,126900.0
2013-08-19 10:00:00,41.82,41.94,41.75,41.76,215500.0,33.85,33.9471,33.7933,33.8014,215500.0
2013-08-19 10:30:00,41.77,41.97,41.77,41.92,82100.0,33.8095,33.9714,33.8095,33.9309,82100.0
2013-08-19 11:00:00,41.91,41.96,41.87,41.96,95800.0,33.9228,33.9633,33.8905,33.9633,95800.0
2013-08-19 11:30:00,41.96,42.07,41.92,42.07,72100.0,33.9633,34.0524,33.9309,34.0524,72100.0
2013-08-19 12:00:00,42.08,42.09,41.89,41.9,80200.0,34.0604,34.0685,33.9067,33.9148,80200.0
2013-08-19 12:30:00,41.9,41.96,41.84,41.95,62400.0,33.9148,33.9633,33.8662,33.9552,62400.0
2013-08-19 13:00:00,41.96,41.96,41.9,41.9,61100.0,33.9633,33.9633,33.9148,33.9148,61100.0
2013-08-19 13:30:00,41.9,41.91,41.78,41.83,106000.0,33.9148,33.9228,33.8176,33.8581,106000.0
2013-08-19 14:00:00,41.83,41.91,41.8,41.85,95700.0,33.8581,33.9228,33.8338,33.8743,95700.0
2013-08-19 14:30:00,41.85,41.86,41.77,41.83,112800.0,33.8743,33.8824,33.8095,33.8581,112800.0
2013-08-19 15:00:00,41.83,41.84,41.74,41.74,129600.0,33.8581,33.8662,33.7852,33.7852,129600.0
2013-08-19 15:30:00,41.74,41.77,41.59,41.61,318200.0,33.7852,33.8095,33.6638,33.68,318200.0
2013-08-20 09:30:00,41.62,41.98,41.62,41.9,102300.0,33.6881,33.9795,33.6881,33.9148,102300.0
2013-08-20 10:00:00,41.91,42.06,41.9,42.01,112700.0,33.9228,34.0443,33.9148,34.0038,112700.0
2013-08-20 10:30:00,42.01,42.22,42.01,42.15,122800.0,34.0038,34.1738,34.0038,34.1171,122800.0
2013-08-20 11:00:00,42.16,42.19,42.09,42.11,166600.0,34.1252,34.1495,34.0685,34.0847,166600.0
2013-08-20 11:30:00,42.1,42.25,42.1,42.25,216900.0,34.0766,34.198,34.0766,34.198,216900.0
2013-08-20 12:00:00,42.24,42.3,42.24,42.26,71000.0,34.19,34.2385,34.19,34.2061,71000.0
2013-08-20 12:30:00,42.26,42.3,42.26,42.29,112200.0,34.2061,34.2385,34.2061,34.2304,112200.0
2013-08-20 13:00:00,42.29,42.31,42.25,42.29,138500.0,34.2304,34.2466,34.198,34.2304,138500.0
2013-08-20 13:30:00,42.28,42.28,42.21,42.22,71200.0,34.2223,34.2223,34.1657,34.1738,71200.0
2013-08-20 14:00:00,42.22,42.23,42.15,42.18,50700.0,34.1738,34.1819,34.1171,34.1414,50700.0
2013-08-20 14:30:00,42.18,42.21,42.11,42.11,49100.0,34.1414,34.1657,34.0847,34.0847,49100.0
2013-08-20 15:00:00,42.11,42.16,42.1,42.13,93500.0,34.0847,34.1252,34.0766,34.1009,93500.0
2013-08-20 15:30:00,42.14,42.17,42.01,42.02,184900.0,34.109,34.1333,34.0038,34.0119,184900.0
2013-08-21 09:30:00,41.87,41.98,41.69,41.72,126200.0,33.8905,33.9795,33.7448,33.7691,126200.0
2013-08-21 10:00:00,41.73,41.85,41.7,41.7,95700.0,33.7771,33.8743,33.7529,33.7529,95700.0
2013-08-21 10:30:00,41.7,41.86,41.69,41.75,76900.0,33.7529,33.8824,33.7448,33.7933,76900.0
2013-08-21 11:00:00,41.75,41.77,41.57,41.58,89800.0,33.7933,33.8095,33.6476,33.6557,89800.0
2013-08-21 11:30:00,41.58,41.66,41.5,41.63,119400.0,33.6557,33.7205,33.591,33.6962,119400.0
2013-08-21 12:00:00,41.63,41.69,41.52,41.64,50700.0,33.6962,33.7448,33.6072,33.7043,50700.0
2013-08-21 12:30:00,41.64,41.72,41.6,41.69,31000.0,33.7043,33.7691,33.6719,33.7448,31000.0
2013-08-21 13:00:00,41.68,41.75,41.64,41.74,45000.0,33.7367,33.7933,33.7043,33.7852,45000.0
2013-08-21 13:30:00,41.73,41.75,41.63,41.68,72400.0,33.7771,33.7933,33.6962,33.7367,72400.0
2013-08-21 14:00:00,41.68,41.69,41.44,41.57,172800.0,33.7367,33.7448,33.5424,33.6476,172800.0
2013-08-21 14:30:00,41.58,41.95,41.58,41.84,161500.0,33.6557,33.9552,33.6557,33.8662,161500.0
2013-08-21 15:00:00,41.85,41.85,41.68,41.7,81500.0,33.8743,33.8743,33.7367,33.7529,81500.0
2013-08-21 15:30:00,41.7,41.73,41.52,41.56,349400.0,33.7529,33.7771,33.6072,33.6395,349400.0
2013-08-22 09:30:00,41.63,42.09,41.58,41.8,181700.0,33.6962,34.0685,33.6557,33.8338,181700.0
2013-08-22 10:00:00,41.84,41.96,41.66,41.79,111900.0,33.8662,33.9633,33.7205,33.8257,111900.0
2013-08-22 10:30:00,41.79,41.89,41.69,41.72,272800.0,33.8257,33.9067,33.7448,33.7691,272800.0
2013-08-22 11:00:00,41.72,41.83,41.66,41.67,132600.0,33.7691,33.8581,33.7205,33.7286,132600.0
2013-08-22 11:30:00,41.68,41.8,41.64,41.76,157000.0,33.7367,33.8338,33.7043,33.8014,157000.0
2013-08-22 12:00:00,41.77,41.84,41.75,41.82,109100.0,33.8095,33.8662,33.7933,33.85,109100.0
2013-08-22 12:30:00,41.82,41.82,41.82,41.82,300.0,33.85,33.85,33.85,33.85,300.0
2013-08-22 13:00:00,41.82,41.82,41.82,41.82,100.0,33.85,33.85,33.85,33.85,100.0
2013-08-22 13:30:00,41.82,41.82,41.82,41.82,0.0,33.85,33.85,33.85,33.85,0.0
2013-08-22 14:00:00,41.81,41.81,41.81,41.81,200.0,33.8419,33.8419,33.8419,33.8419,200.0
2013-08-22 14:30:00,41.81,41.81,41.81,41.81,0.0,33.8419,33.8419,33.8419,33.8419,0.0
2013-08-22 15:00:00,41.75,41.9,41.63,41.82,33400.0,33.7933,33.9148,33.6962,33.85,33400.0
2013-08-22 15:30:00,41.83,41.86,41.69,41.69,330200.0,33.8581,33.8824,33.7448,33.7448,330200.0
2013-08-23 09:30:00,41.73,41.83,41.46,41.76,173900.0,33.7771,33.8581,33.5586,33.8014,173900.0
2013-08-23 10:00:00,41.75,41.78,41.55,41.56,89400.0,33.7933,33.8176,33.6315,33.6395,89400.0
2013-08-23 10:30:00,41.57,41.62,41.51,41.51,116500.0,33.6476,33.6881,33.5991,33.5991,116500.0
2013-08-23 11:00:00,41.52,41.54,41.41,41.43,324800.0,33.6072,33.6234,33.5181,33.5343,324800.0
2013-08-23 11:30:00,41.43,41.48,41.43,41.43,130800.0,33.5343,33.5748,33.5343,33.5343,130800.0
2013-08-23 12:00:00,41.44,41.63,41.44,41.63,91500.0,33.5424,33.6962,33.5424,33.6962,91500.0
2013-08-23 12:30:00,41.63,41.73,41.58,41.58,121800.0,33.6962,33.7771,33.6557,33.6557,121800.0
2013-08-23 13:00:00,41.59,41.6,41.41,41.42,152400.0,33.6638,33.6719,33.5181,33.5262,152400.0
2013-08-23 13:30:00,41.43,41.43,41.38,41.38,184000.0,33.5343,33.5343,33.4939,33.4939,184000.0
2013-08-23 14:00:00,41.39,41.6,41.38,41.6,196500.0,33.5019,33.6719,33.4939,33.6719,196500.0
2013-08-23 14:30:00,41.59,41.76,41.56,41.75,109900.0,33.6638,33.8014,33.6395,33.7933,109900.0
2013-08-23 15:00:00,41.76,41.76,41.63,41.71,231800.0,33.8014,33.8014,33.6962,33.761,231800.0
2013-08-23 15:30:00,41.71,41.76,41.62,41.71,421100.0,33.761,33.8014,33.6881,33.761,421100.0
2013-08-26 09:30:00,41.45,41.56,41.36,41.4,148300.0,33.8421,33.9319,33.7686,33.8013,148300.0
2013-08-26 10:00:00,41.38,41.47,41.35,41.45,96700.0,33.785,33.8584,33.7605,33.8421,96700.0
2013-08-26 10:30:00,41.45,41.54,41.43,41.51,86500.0,33.8421,33.9156,33.8258,33.8911,86500.0
2013-08-26 11:00:00,41.51,41.53,41.45,41.51,99200.0,33.8911,33.9074,33.8421,33.8911,99200.0
2013-08-26 11:30:00,41.51,41.55,41.4,41.5,128900.0,33.8911,33.9238,33.8013,33.8829,128900.0
2013-08-26 12:00:00,41.5,41.52,41.4,41.4,61000.0,33.8829,33.8993,33.8013,33.8013,61000.0
2013-08-26 12:30:00,41.4,41.45,41.39,41.44,38400.0,33.8013,33.8421,33.7931,33.8339,38400.0
2013-08-26 13:00:00,41.44,41.49,41.43,41.48,59500.0,33.8339,33.8748,33.8258,33.8666,59500.0
2013-08-26 13:30:00,41.47,41.52,41.47,41.52,100400.0,33.8584,33.8993,33.8584,33.8993,100400.0
2013-08-26 14:00:00,41.52,41.63,41.51,41.62,592000.0,33.8993,33.9891,33.8911,33.9809,592000.0
2013-08-26 14:30:00,41.62,41.62,41.55,41.61,61600.0,33.9809,33.9809,33.9238,33.9727,61600.0
2013-08-26 15:00:00,41.61,41.63,41.41,41.48,215200.0,33.9727,33.9891,33.8095,33.8666,215200.0
2013-08-26 15:30:00,41.48,41.52,41.38,41.43,367300.0,33.8666,33.8993,33.785,33.8258,367300.0
2013-08-27 09:30:00,40.93,41.1,40.75,40.77,198000.0,33.4176,33.5564,33.2706,33.2869,198000.0
2013-08-27 10:00:00,40.76,40.85,40.6,40.62,171700.0,33.2788,33.3522,33.1481,33.1645,171700.0
2013-08-27 10:30:00,40.63,40.84,40.62,40.79,112800.0,33.1726,33.3441,33.1645,33.3033,112800.0
2013-08-27 11:00:00,40.8,40.95,40.75,40.94,160800.0,33.3114,33.4339,33.2706,33.4257,160800.0
2013-08-27 11:30:00,40.94,40.98,40.92,40.98,136300.0,33.4257,33.4584,33.4094,33.4584,136300.0
2013-08-27 12:00:00,40.98,40.98,40.74,40.77,94200.0,33.4584,33.4584,33.2624,33.2869,94200.0
2013-08-27 12:30:00,40.75,40.83,40.74,40.74,57100.0,33.2706,33.3359,33.2624,33.2624,57100.0
2013-08-27 13:00:00,40.73,40.73,40.55,40.57,84600.0,33.2543,33.2543,33.1073,33.1236,84600.0
2013-08-27 13:30:00,40.57,40.65,40.57,40.58,95200.0,33.1236,33.1889,33.1236,33.1318,95200.0
2013-08-27 14:00:00,40.58,40.58,40.45,40.51,145300.0,33.1318,33.1318,33.0257,33.0746,145300.0
2013-08-27 14:30:00,40.5,40.58,40.43,40.51,126300.0,33.0665,33.1318,33.0093,33.0746,126300.0
2013-08-27 15:00:00,40.51,40.6,40.46,40.53,167000.0,33.0746,33.1481,33.0338,33.091,167000.0
2013-08-27 15:30:00,40.53,40.54,40.44,40.49,350400.0,33.091,33.0991,33.0175,33.0583,350400.0
2013-08-28 09:30:00,40.58,40.6,40.32,40.35,203700.0,33.1318,33.1481,32.9195,32.944,203700.0
2013-08-28 10:00:00,40.36,40.47,40.24,40.41,135100.0,32.9522,33.042,32.8542,32.993,135100.0
2013-08-28 10:30:00,40.42,40.57,40.39,40.55,112400.0,33.0012,33.1236,32.9767,33.1073,112400.0
2013-08-28 11:00:00,40.55,40.59,40.51,40.55,95800.0,33.1073,33.14,33.0746,33.1073,95800.0
2013-08-28 11:30:00,40.55,40.6,40.52,40.58,75300.0,33.1073,33.1481,33.0828,33.1318,75300.0
2013-08-28 12:00:00,40.58,40.58,40.44,40.55,162900.0,33.1318,33.1318,33.0175,33.1073,162900.0
2013-08-28 12:30:00,40.55,40.6,40.5,40.51,86900.0,33.1073,33.1481,33.0665,33.0746,86900.0
2013-08-28 13:00:00,40.52,40.68,40.52,40.68,185600.0,33.0828,33.2134,33.0828,33.2134,185600.0
2013-08-28 13:30:00,40.68,40.69,40.58,40.64,63000.0,33.2134,33.2216,33.1318,33.1808,63000.0
2013-08-28 14:00:00,40.63,40.69,40.49,40.67,104300.0,33.1726,33.2216,33.0583,33.2053,104300.0
2013-08-28 14:30:00,40.67,40.68,40.62,40.64,94100.0,33.2053,33.2134,33.1645,33.1808,94100.0
2013-08-28 15:00:00,40.64,40.73,40.63,40.66,62800.0,33.1808,33.2543,33.1726,33.1971,62800.0
2013-08-28 15:30:00,40.67,40.76,40.67,40.71,452400.0,33.2053,33.2788,33.2053,33.2379,452400.0
2013-08-29 09:30:00,40.7,40.81,40.5,40.61,115100.0,33.2298,33.3196,33.0665,33.1563,115100.0
2013-08-29 10:00:00,40.63,40.68,40.54,40.55,157500.0,33.1726,33.2134,33.0991,33.1073,157500.0
2013-08-29 10:30:00,40.57,40.68,40.55,40.59,146600.0,33.1236,33.2134,33.1073,33.14,146600.0
2013-08-29 11:00:00,40.59,40.61,40.5,40.54,92500.0,33.14,33.1563,33.0665,33.0991,92500.0
2013-08-29 11:30:00,40.53,40.57,40.49,40.55,82200.0,33.091,33.1236,33.0583,33.1073,82200.0
2013-08-29 12:00:00,40.55,40.58,40.47,40.56,69100.0,33.1073,33.1318,33.042,33.1155,69100.0
2013-08-29 12:30:00,40.57,40.58,40.46,40.48,68600.0,33.1236,33.1318,33.0338,33.0502,68600.0
2013-08-29 13:00:00,40.49,40.51,40.42,40.47,168600.0,33.0583,33.0746,33.0012,33.042,168600.0
2013-08-29 13:30:00,40.47,40.49,40.43,40.47,89800.0,33.042,33.0583,33.0093,33.042,89800.0
2013-08-29 14:00:00,40.46,40.59,40.44,40.58,113800.0,33.0338,33.14,33.0175,33.1318,113800.0
2013-08-29 14:30:00,40.57,40.63,40.52,40.54,114400.0,33.1236,33.1726,33.0828,33.0991,114400.0
2013-08-29 15:00:00,40.54,40.55,40.44,40.46,154700.0,33.0991,33.1073,33.0175,33.0338,154700.0
2013-08-29 15:30:00,40.47,40.47,40.38,40.38,381500.0,33.042,33.042,32.9685,32.9685,381500.0
2013-08-30 09:30:00,40.43,40.48,40.11,40.26,128000.0,33.0093,33.0502,32.7481,32.8705,128000.0
2013-08-30 10:00:00,40.25,40.26,40.09,40.1,102400.0,32.8624,32.8705,32.7317,32.7399,102400.0
2013-08-30 10:30:00,40.1,40.22,40.04,40.05,129800.0,32.7399,32.8379,32.6909,32.6991,129800.0
2013-08-30 11:00:00,40.05,40.22,40.04,40.19,83000.0,32.6991,32.8379,32.6909,32.8134,83000.0
2013-08-30 11:30:00,40.18,40.41,40.11,40.4,232200.0,32.8052,32.993,32.7481,32.9848,232200.0
2013-08-30 12:00:00,40.4,40.46,40.34,40.41,107600.0,32.9848,33.0338,32.9358,32.993,107600.0
2013-08-30 12:30:00,40.41,40.41,40.31,40.38,45300.0,32.993,32.993,32.9114,32.9685,45300.0
2013-08-30 13:00:00,40.38,40.52,40.25,40.51,267600.0,32.9685,33.0828,32.8624,33.0746,267600.0
2013-08-30 13:30:00,40.52,40.56,40.38,40.38,132200.0,33.0828,33.1155,32.9685,32.9685,132200.0
2013-08-30 14:00:00,40.39,40.45,40.32,40.34,80100.0,32.9767,33.0257,32.9195,32.9358,80100.0
2013-08-30 14:30:00,40.34,40.36,40.28,40.32,167800.0,32.9358,32.9522,32.8869,32.9195,167800.0
2013-08-30 15:00:00,40.33,40.55,40.31,40.51,192700.0,32.9277,33.1073,32.9114,33.0746,192700.0
2013-08-30 15:30:00,40.51,40.54,40.39,40.49,659200.0,33.0746,33.0991,32.9767,33.0583,659200.0
2013-09-03 09:30:00,41.0,41.16,40.86,41.1,209000.0,33.4747,33.6053,33.3604,33.5564,209000.0
2013-09-03 10:00:00,41.11,41.14,40.87,40.92,174900.0,33.5645,33.589,33.3686,33.4094,174900.0
2013-09-03 10:30:00,40.93,41.18,40.9,41.18,184600.0,33.4176,33.6217,33.3931,33.6217,184600.0
2013-09-03 11:00:00,41.18,41.27,40.95,40.99,202500.0,33.6217,33.6952,33.4339,33.4665,202500.0
2013-09-03 11:30:00,40.99,41.09,40.84,40.9,234400.0,33.4665,33.5482,33.3441,33.3931,234400.0
2013-09-03 12:00:00,40.89,40.9,40.69,40.79,115100.0,33.3849,33.3931,33.2216,33.3033,115100.0
2013-09-03 12:30:00,40.79,40.79,40.61,40.63,88600.0,33.3033,33.3033,33.1563,33.1726,88600.0
2013-09-03 13:00:00,40.63,40.71,40.58,40.64,112800.0,33.1726,33.2379,33.1318,33.1808,112800.0
2013-09-03 13:30:00,40.64,40.65,40.51,40.52,69400.0,33.1808,33.1889,33.0746,33.0828,69400.0
2013-09-03 14:00:00,40.53,40.63,40.53,40.63,79700.0,33.091,33.1726,33.091,33.1726,79700.0
2013-09-03 14:30:00,40.63,40.65,40.54,40.65,93900.0,33.1726,33.1889,33.0991,33.1889,93900.0
2013-09-03 15:00:00,40.65,40.79,40.63,40.77,114600.0,33.1889,33.3033,33.1726,33.2869,114600.0
2013-09-03 15:30:00,40.76,40.85,40.75,40.82,563100.0,33.2788,33.3522,33.2706,33.3277,563100.0
2013-09-04 09:30:00,40.45,41.05,40.4,41.0,151500.0,33.0257,33.5155,32.9848,33.4747,151500.0
2013-09-04 10:00:00,41.01,41.15,41.01,41.11,174500.0,33.4829,33.5972,33.4829,33.5645,174500.0
2013-09-04 10:30:00,41.12,41.24,41.06,41.17,149200.0,33.5727,33.6707,33.5237,33.6135,149200.0
2013-09-04 11:00:00,41.16,41.2,41.06,41.08,141000.0,33.6053,33.638,33.5237,33.54,141000.0
2013-09-04 11:30:00,41.08,41.3,41.06,41.28,153900.0,33.54,33.7196,33.5237,33.7033,153900.0
2013-09-04 12:00:00,41.29,41.33,41.25,41.33,116300.0,33.7115,33.7441,33.6788,33.7441,116300.0
2013-09-04 12:30:00,41.33,41.42,41.32,41.39,132300.0,33.7441,33.8176,33.736,33.7931,132300.0
2013-09-04 13:00:00,41.39,41.4,41.29,41.33,102400.0,33.7931,33.8013,33.7115,33.7441,102400.0
2013-09-04 13:30:00,41.33,41.34,41.23,41.25,56400.0,33.7441,33.7523,33.6625,33.6788,56400.0
2013-09-04 14:00:00,41.26,41.29,41.2,41.27,88300.0,33.687,33.7115,33.638,33.6952,88300.0
2013-09-04 14:30:00,41.26,41.29,41.2,41.26,95800.0,33.687,33.7115,33.638,33.687,95800.0
2013-09-04 15:00:00,41.26,41.28,41.1,41.13,196900.0,33.687,33.7033,33.5564,33.5808,196900.0
2013-09-04 15:30:00,41.13,41.21,41.09,41.13,252400.0,33.5808,33.6462,33.5482,33.5808,252400.0
2013-09-05 09:30:00,41.17,41.23,40.88,41.12,179800.0,33.6135,33.6625,33.3767,33.5727,179800.0
2013-09-05 10:00:00,41.11,41.14,40.99,41.04,93000.0,33.5645,33.589,33.4665,33.5074,93000.0
2013-09-05 10:30:00,41.04,41.06,40.96,41.02,86800.0,33.5074,33.5237,33.442,33.491,86800.0
2013-09-05 11:00:00,41.02,41.02,40.91,40.98,99800.0,33.491,33.491,33.4012,33.4584,99800.0
2013-09-05 11:30:00,40.98,41.14,40.97,41.11,101900.0,33.4584,33.589,33.4502,33.5645,101900.0
2013-09-05 12:00:00,41.11,41.11,40.98,41.0,58400.0,33.5645,33.5645,33.4584,33.4747,58400.0
2013-09-05 12:30:00,41.0,41.02,40.96,41.01,46900.0,33.4747,33.491,33.442,33.4829,46900.0
2013-09-05 13:00:00,41.02,41.09,41.0,41.06,35800.0,33.491,33.5482,33.4747,33.5237,35800.0
2013-09-05 13:30:00,41.05,41.09,41.02,41.06,68600.0,33.5155,33.5482,33.491,33.5237,68600.0
2013-09-05 14:00:00,41.04,41.16,41.04,41.13,49300.0,33.5074,33.6053,33.5074,33.5808,49300.0
2013-09-05 14:30:00,41.14,41.16,41.11,41.15,65400.0,33.589,33.6053,33.5645,33.5972,65400.0
2013-09-05 15:00:00,41.16,41.17,41.04,41.05,117400.0,33.6053,33.6135,33.5074,33.5155,117400.0
2013-09-05 15:30:00,41.05,41.11,41.03,41.09,219500.0,33.5155,33.5645,33.4992,33.5482,219500.0
2013-09-06 09:30:00,41.38,41.38,40.65,40.73,195500.0,33.785,33.785,33.1889,33.2543,195500.0
2013-09-06 10:00:00,40.73,40.82,40.49,40.81,139300.0,33.2543,33.3277,33.0583,33.3196,139300.0
2013-09-06 10:30:00,40.81,41.13,40.8,41.1,105500.0,33.3196,33.5808,33.3114,33.5564,105500.0
2013-09-06 11:00:00,41.1,41.2,41.07,41.09,126700.0,33.5564,33.638,33.5319,33.5482,126700.0
2013-09-06 11:30:00,41.09,41.28,41.01,41.26,129100.0,33.5482,33.7033,33.4829,33.687,129100.0
2013-09-06 12:00:00,41.26,41.35,41.25,41.33,82500.0,33.687,33.7605,33.6788,33.7441,82500.0
2013-09-06 12:30:00,41.33,41.33,41.22,41.23,62300.0,33.7441,33.7441,33.6543,33.6625,62300.0
2013-09-06 13:00:00,41.23,41.35,41.23,41.35,57000.0,33.6625,33.7605,33.6625,33.7605,57000.0
2013-09-06 13:30:00,41.35,41.5,41.32,41.45,126000.0,33.7605,33.8829,33.736,33.8421,126000.0
2013-09-06 14:00:00,41.45,41.53,41.44,41.51,146300.0,33.8421,33.9074,33.8339,33.8911,146300.0
2013-09-06 14:30:00,41.5,41.51,41.4,41.49,138500.0,33.8829,33.8911,33.8013,33.8748,138500.0
2013-09-06 15:00:00,41.49,41.53,41.39,41.42,276800.0,33.8748,33.9074,33.7931,33.8176,276800.0
2013-09-06 15:30:00,41.43,41.43,41.22,41.24,334800.0,33.8258,33.8258,33.6543,33.6707,334800.0
2013-09-09 09:30:00,41.28,41.66,41.27,41.6,188600.0,33.7033,34.0136,33.6952,33.9646,188600.0
2013-09-09 10:00:00,41.6,41.66,41.57,41.57,121800.0,33.9646,34.0136,33.9401,33.9401,121800.0
2013-09-09 10:30:00,41.56,41.66,41.5,41.57,93400.0,33.9319,34.0136,33.8829,33.9401,93400.0
2013-09-09 11:00:00,41.58,41.65,41.57,41.65,82100.0,33.9483,34.0054,33.9401,34.0054,82100.0
2013-09-09 11:30:00,41.65,41.72,41.64,41.71,65900.0,34.0054,34.0626,33.9972,34.0544,65900.0
2013-09-09 12:00:00,41.72,41.8,41.7,41.8,93100.0,34.0626,34.1279,34.0462,34.1279,93100.0
2013-09-09 12:30:00,41.79,41.82,41.7,41.72,56900.0,34.1197,34.1442,34.0462,34.0626,56900.0
2013-09-09 13:00:00,41.72,41.72,41.62,41.65,49600.0,34.0626,34.0626,33.9809,34.0054,49600.0
2013-09-09 13:30:00,41.65,41.8,41.65,41.8,60700.0,34.0054,34.1279,34.0054,34.1279,60700.0
2013-09-09 14:00:00,41.8,41.87,41.76,41.77,121100.0,34.1279,34.185,34.0952,34.1034,121100.0
2013-09-09 14:30:00,41.77,41.84,41.77,41.82,80800.0,34.1034,34.1605,34.1034,34.1442,80800.0
2013-09-09 15:00:00,41.82,41.88,41.8,41.83,141700.0,34.1442,34.1932,34.1279,34.1524,141700.0
2013-09-09 15:30:00,41.83,41.9,41.82,41.89,315000.0,34.1524,34.2095,34.1442,34.2014,315000.0
2013-09-10 09:30:00,42.01,42.37,41.92,42.22,169900.0,34.2993,34.5933,34.2258,34.4708,169900.0
2013-09-10 10:00:00,42.23,42.41,42.2,42.39,148000.0,34.4789,34.6259,34.4545,34.6096,148000.0
2013-09-10 10:30:00,42.38,42.39,42.21,42.22,101300.0,34.6014,34.6096,34.4626,34.4708,101300.0
2013-09-10 11:00:00,42.23,42.25,42.17,42.18,57200.0,34.4789,34.4953,34.43,34.4381,57200.0
2013-09-10 11:30:00,42.18,42.18,42.0,42.14,99900.0,34.4381,34.4381,34.2912,34.4055,99900.0
2013-09-10 12:00:00,42.13,42.13,42.01,42.03,52400.0,34.3973,34.3973,34.2993,34.3157,52400.0
2013-09-10 12:30:00,42.03,42.03,41.94,41.96,58000.0,34.3157,34.3157,34.2422,34.2585,58000.0
2013-09-10 13:00:00,41.95,41.96,41.9,41.95,92600.0,34.2503,34.2585,34.2095,34.2503,92600.0
2013-09-10 13:30:00,41.95,42.05,41.9,42.02,70500.0,34.2503,34.332,34.2095,34.3075,70500.0
2013-09-10 14:00:00,42.02,42.09,42.0,42.05,76400.0,34.3075,34.3646,34.2912,34.332,76400.0
2013-09-10 14:30:00,42.04,42.09,41.96,42.09,106200.0,34.3238,34.3646,34.2585,34.3646,106200.0
2013-09-10 15:00:00,42.09,42.11,42.01,42.09,118800.0,34.3646,34.381,34.2993,34.3646,118800.0
2013-09-10 15:30:00,42.09,42.1,41.99,42.1,213300.0,34.3646,34.3728,34.283,34.3728,213300.0
2013-09-11 09:30:00,42.07,42.14,41.69,41.74,313900.0,34.3483,34.4055,34.0381,34.0789,313900.0
2013-09-11 10:00:00,41.74,41.91,41.7,41.75,150800.0,34.0789,34.2177,34.0462,34.0871,150800.0
2013-09-11 10:30:00,41.76,41.86,41.73,41.78,79800.0,34.0952,34.1769,34.0707,34.1115,79800.0
2013-09-11 11:00:00,41.78,41.8,41.76,41.76,71500.0,34.1115,34.1279,34.0952,34.0952,71500.0
2013-09-11 11:30:00,41.76,41.92,41.76,41.87,45300.0,34.0952,34.2258,34.0952,34.185,45300.0
2013-09-11 12:00:00,41.87,41.88,41.8,41.85,75200.0,34.185,34.1932,34.1279,34.1687,75200.0
2013-09-11 12:30:00,41.85,41.86,41.79,41.8,51500.0,34.1687,34.1769,34.1197,34.1279,51500.0
2013-09-11 13:00:00,41.8,41.8,41.71,41.76,97900.0,34.1279,34.1279,34.0544,34.0952,97900.0
2013-09-11 13:30:00,41.77,41.84,41.77,41.81,73900.0,34.1034,34.1605,34.1034,34.136,73900.0
2013-09-11 14:00:00,41.8,41.85,41.78,41.83,66000.0,34.1279,34.1687,34.1115,34.1524,66000.0
2013-09-11 14:30:00,41.83,41.83,41.72,41.74,91200.0,34.1524,34.1524,34.0626,34.0789,91200.0
2013-09-11 15:00:00,41.73,41.76,41.72,41.72,107100.0,34.0707,34.0952,34.0626,34.0626,107100.0
2013-09-11 15:30:00,41.71,41.85,41.7,41.85,290700.0,34.0544,34.1687,34.0462,34.1687,290700.0
2013-09-12 09:30:00,41.65,41.85,41.46,41.6,226400.0,34.0054,34.1687,33.8503,33.9646,226400.0
2013-09-12 10:00:00,41.61,41.66,41.54,41.58,132900.0,33.9727,34.0136,33.9156,33.9483,132900.0
2013-09-12 10:30:00,41.59,41.65,41.53,41.53,85400.0,33.9564,34.0054,33.9074,33.9074,85400.0
2013-09-12 11:00:00,41.52,41.56,41.38,41.42,128700.0,33.8993,33.9319,33.785,33.8176,128700.0
2013-09-12 11:30:00,41.43,41.47,41.41,41.42,90100.0,33.8258,33.8584,33.8095,33.8176,90100.0
2013-09-12 12:00:00,41.41,41.42,41.32,41.33,85800.0,33.8095,33.8176,33.736,33.7441,85800.0
2013-09-12 12:30:00,41.33,41.38,41.32,41.38,70900.0,33.7441,33.785,33.736,33.785,70900.0
2013-09-12 13:00:00,41.37,41.61,41.37,41.61,173400.0,33.7768,33.9727,33.7768,33.9727,173400.0
2013-09-12 13:30:00,41.61,41.66,41.57,41.61,111600.0,33.9727,34.0136,33.9401,33.9727,111600.0
2013-09-12 14:00:00,41.62,41.68,41.55,41.59,117700.0,33.9809,34.0299,33.9238,33.9564,117700.0
2013-09-12 14:30:00,41.59,41.59,41.52,41.58,114600.0,33.9564,33.9564,33.8993,33.9483,114600.0
2013-09-12 15:00:00,41.57,41.58,41.46,41.53,118700.0,33.9401,33.9483,33.8503,33.9074,118700.0
2013-09-12 15:30:00,41.53,41.56,41.48,41.53,298500.0,33.9074,33.9319,33.8666,33.9074,298500.0
2013-09-13 09:30:00,41.59,41.78,41.5,41.68,168600.0,33.9564,34.1115,33.8829,34.0299,168600.0
2013-09-13 10:00:00,41.68,41.7,41.55,41.6,108800.0,34.0299,34.0462,33.9238,33.9646,108800.0
2013-09-13 10:30:00,41.59,41.64,41.55,41.6,91200.0,33.9564,33.9972,33.9238,33.9646,91200.0
2013-09-13 11:00:00,41.6,41.66,41.59,41.61,72000.0,33.9646,34.0136,33.9564,33.9727,72000.0
2013-09-13 11:30:00,41.6,41.81,41.6,41.79,87200.0,33.9646,34.136,33.9646,34.1197,87200.0
2013-09-13 12:00:00,41.8,41.82,41.71,41.72,77900.0,34.1279,34.1442,34.0544,34.0626,77900.0
2013-09-13 12:30:00,41.73,41.8,41.69,41.74,89100.0,34.0707,34.1279,34.0381,34.0789,89100.0
2013-09-13 13:00:00,41.75,41.84,41.75,41.84,60000.0,34.0871,34.1605,34.0871,34.1605,60000.0
2013-09-13 13:30:00,41.83,41.87,41.81,41.86,42700.0,34.1524,34.185,34.136,34.1769,42700.0
2013-09-13 14:00:00,41.87,42.08,41.86,41.98,205000.0,34.185,34.3565,34.1769,34.2748,205000.0
2013-09-13 14:30:00,41.98,42.03,41.89,41.89,211800.0,34.2748,34.3157,34.2014,34.2014,211800.0
2013-09-13 15:00:00,41.9,41.97,41.9,41.95,66500.0,34.2095,34.2667,34.2095,34.2503,66500.0
2013-09-13 15:30:00,41.96,42.05,41.93,42.03,355000.0,34.2585,34.332,34.234,34.3157,355000.0
2013-09-16 09:30:00,42.5,42.55,42.24,42.35,123100.0,34.6994,34.7402,34.4871,34.5769,123100.0
2013-09-16 10:00:00,42.36,42.43,42.27,42.36,96300.0,34.5851,34.6422,34.5116,34.5851,96300.0
2013-09-16 10:30:00,42.36,42.44,42.31,42.35,88400.0,34.5851,34.6504,34.5443,34.5769,88400.0
2013-09-16 11:00:00,42.36,42.41,42.32,42.34,100600.0,34.5851,34.6259,34.5524,34.5688,100600.0
2013-09-16 11:30:00,42.34,42.35,42.21,42.22,90900.0,34.5688,34.5769,34.4626,34.4708,90900.0
2013-09-16 12:00:00,42.22,42.23,42.09,42.15,97900.0,34.4708,34.4789,34.3646,34.4136,97900.0
2013-09-16 12:30:00,42.15,42.18,42.06,42.15,76900.0,34.4136,34.4381,34.3402,34.4136,76900.0
2013-09-16 13:00:00,42.15,42.27,42.09,42.09,74800.0,34.4136,34.5116,34.3646,34.3646,74800.0
2013-09-16 13:30:00,42.09,42.09,41.98,42.04,83200.0,34.3646,34.3646,34.2748,34.3238,83200.0
2013-09-16 14:00:00,42.04,42.08,41.92,41.92,118000.0,34.3238,34.3565,34.2258,34.2258,118000.0
2013-09-16 14:30:00,41.92,41.98,41.89,41.94,90100.0,34.2258,34.2748,34.2014,34.2422,90100.0
2013-09-16 15:00:00,41.94,42.0,41.89,41.89,167700.0,34.2422,34.2912,34.2014,34.2014,167700.0
2013-09-16 15:30:00,41.9,41.94,41.84,41.93,353000.0,34.2095,34.2422,34.1605,34.234,353000.0
2013-09-17 09:30:00,41.9,42.32,41.86,42.05,229000.0,34.2095,34.5524,34.1769,34.332,229000.0
2013-09-17 10:00:00,42.07,42.26,42.05,42.05,135800.0,34.3483,34.5034,34.332,34.332,135800.0
2013-09-17 10:30:00,42.07,42.12,42.0,42.12,74900.0,34.3483,34.3891,34.2912,34.3891,74900.0
2013-09-17 11:00:00,42.13,42.23,42.1,42.22,102600.0,34.3973,34.4789,34.3728,34.4708,102600.0
2013-09-17 11:30:00,42.23,42.35,42.2,42.35,129500.0,34.4789,34.5769,34.4545,34.5769,129500.0
2013-09-17 12:00:00,42.34,42.36,42.19,42.26,109000.0,34.5688,34.5851,34.4463,34.5034,109000.0
2013-09-17 12:30:00,42.26,42.32,42.24,42.31,61800.0,34.5034,34.5524,34.4871,34.5443,61800.0
2013-09-17 13:00:00,42.31,42.34,42.24,42.28,75300.0,34.5443,34.5688,34.4871,34.5198,75300.0
2013-09-17 13:30:00,42.29,42.32,42.27,42.28,68700.0,34.5279,34.5524,34.5116,34.5198,68700.0
2013-09-17 14:00:00,42.28,42.3,42.23,42.24,81600.0,34.5198,34.5361,34.4789,34.4871,81600.0
2013-09-17 14:30:00,42.25,42.31,42.15,42.15,128000.0,34.4953,34.5443,34.4136,34.4136,128000.0
2013-09-17 15:00:00,42.16,42.24,42.15,42.21,105800.0,34.4218,34.4871,34.4136,34.4626,105800.0
2013-09-17 15:30:00,42.21,42.21,42.09,42.11,271100.0,34.4626,34.4626,34.3646,34.381,271100.0
2013-09-18 09:30:00,42.22,42.36,42.16,42.23,124300.0,34.4708,34.5851,34.4218,34.4789,124300.0
2013-09-18 10:00:00,42.22,42.29,42.07,42.08,88500.0,34.4708,34.5279,34.3483,34.3565,88500.0
2013-09-18 10:30:00,42.08,42.16,42.04,42.07,80500.0,34.3565,34.4218,34.3238,34.3483,80500.0
2013-09-18 11:00:00,42.07,42.13,42.04,42.1,44400.0,34.3483,34.3973,34.3238,34.3728,44400.0
2013-09-18 11:30:00,42.1,42.11,41.98,41.98,41100.0,34.3728,34.381,34.2748,34.2748,41100.0
2013-09-18 12:00:00,41.98,42.09,41.97,42.05,34700.0,34.2748,34.3646,34.2667,34.332,34700.0
2013-09-18 12:30:00,42.06,42.13,42.06,42.13,32900.0,34.3402,34.3973,34.3402,34.3973,32900.0
2013-09-18 13:00:00,42.13,42.15,42.04,42.1,74000.0,34.3973,34.4136,34.3238,34.3728,74000.0
2013-09-18 13:30:00,42.09,42.17,42.09,42.15,38500.0,34.3646,34.43,34.3646,34.4136,38500.0
2013-09-18 14:00:00,42.16,42.61,42.15,42.54,229700.0,34.4218,34.7892,34.4136,34.7321,229700.0
2013-09-18 14:30:00,42.54,42.76,42.51,42.75,123300.0,34.7321,34.9117,34.7076,34.9035,123300.0
2013-09-18 15:00:00,42.75,42.77,42.61,42.62,165700.0,34.9035,34.9198,34.7892,34.7974,165700.0
2013-09-18 15:30:00,42.63,42.71,42.62,42.68,324600.0,34.8055,34.8708,34.7974,34.8464,324600.0
2013-09-19 09:30:00,42.78,42.96,42.71,42.95,139600.0,34.928,35.075,34.8708,35.0668,139600.0
2013-09-19 10:00:00,42.95,43.0,42.91,42.97,156200.0,35.0668,35.1076,35.0341,35.0831,156200.0
2013-09-19 10:30:00,42.97,43.05,42.95,43.02,126000.0,35.0831,35.1484,35.0668,35.1239,126000.0
2013-09-19 11:00:00,43.03,43.15,43.03,43.14,100300.0,35.1321,35.2301,35.1321,35.2219,100300.0
2013-09-19 11:30:00,43.15,43.18,43.03,43.17,95200.0,35.2301,35.2546,35.1321,35.2464,95200.0
2013-09-19 12:00:00,43.17,43.24,43.16,43.22,82800.0,35.2464,35.3036,35.2383,35.2872,82800.0
2013-09-19 12:30:00,43.21,43.22,43.14,43.16,77400.0,35.2791,35.2872,35.2219,35.2383,77400.0
2013-09-19 13:00:00,43.17,43.32,43.17,43.23,179900.0,35.2464,35.3689,35.2464,35.2954,179900.0
2013-09-19 13:30:00,43.24,43.28,43.21,43.26,119400.0,35.3036,35.3362,35.2791,35.3199,119400.0
2013-09-19 14:00:00,43.25,43.3,43.21,43.27,179600.0,35.3117,35.3526,35.2791,35.3281,179600.0
2013-09-19 14:30:00,43.27,43.39,43.27,43.39,147000.0,35.3281,35.426,35.3281,35.426,147000.0
2013-09-19 15:00:00,43.39,43.47,43.39,43.41,164900.0,35.426,35.4914,35.426,35.4424,164900.0
2013-09-19 15:30:00,43.41,43.49,43.39,43.42,309400.0,35.4424,35.5077,35.426,35.4505,309400.0
2013-09-20 09:30:00,43.5,43.9,43.49,43.83,754800.0,35.5158,35.8424,35.5077,35.7853,754800.0
2013-09-20 10:00:00,43.83,43.89,43.79,43.83,178600.0,35.7853,35.8343,35.7526,35.7853,178600.0
2013-09-20 10:30:00,43.82,43.83,43.69,43.73,176200.0,35.7771,35.7853,35.671,35.7036,176200.0
2013-09-20 11:00:00,43.73,43.76,43.48,43.53,146400.0,35.7036,35.7281,35.4995,35.5403,146400.0
2013-09-20 11:30:00,43.53,43.63,43.38,43.48,271800.0,35.5403,35.622,35.4179,35.4995,271800.0
2013-09-20 12:00:00,43.48,43.58,43.4,43.41,200900.0,35.4995,35.5812,35.4342,35.4424,200900.0
2013-09-20 12:30:00,43.41,43.59,43.38,43.45,131300.0,35.4424,35.5893,35.4179,35.475,131300.0
2013-09-20 13:00:00,43.46,43.49,43.36,43.42,122200.0,35.4832,35.5077,35.4015,35.4505,122200.0
2013-09-20 13:30:00,43.41,43.42,43.29,43.29,106100.0,35.4424,35.4505,35.3444,35.3444,106100.0
2013-09-20 14:00:00,43.29,43.31,43.16,43.17,203900.0,35.3444,35.3607,35.2383,35.2464,203900.0
2013-09-20 14:30:00,43.16,43.32,43.09,43.31,146300.0,35.2383,35.3689,35.1811,35.3607,146300.0
2013-09-20 15:00:00,43.3,43.3,43.07,43.1,195600.0,35.3526,35.3526,35.1648,35.1893,195600.0
2013-09-20 15:30:00,43.09,43.19,43.03,43.05,520600.0,35.1811,35.2627,35.1321,35.1484,520600.0
2013-09-23 09:30:00,43.0,43.14,42.58,42.61,224800.0,35.1076,35.2219,34.7647,34.7892,224800.0
2013-09-23 10:00:00,42.6,42.69,42.52,42.52,183400.0,34.781,34.8545,34.7157,34.7157,183400.0
2013-09-23 10:30:00,42.51,42.52,42.36,42.42,145400.0,34.7076,34.7157,34.5851,34.6341,145400.0
2013-09-23 11:00:00,42.42,42.49,42.35,42.44,76300.0,34.6341,34.6912,34.5769,34.6504,76300.0
2013-09-23 11:30:00,42.44,42.56,42.44,42.52,66400.0,34.6504,34.7484,34.6504,34.7157,66400.0
2013-09-23 12:00:00,42.52,42.73,42.51,42.64,130700.0,34.7157,34.8872,34.7076,34.8137,130700.0
2013-09-23 12:30:00,42.64,42.66,42.54,42.62,145800.0,34.8137,34.83,34.7321,34.7974,145800.0
2013-09-23 13:00:00,42.62,42.63,42.45,42.57,150700.0,34.7974,34.8055,34.6586,34.7565,150700.0
2013-09-23 13:30:00,42.57,42.57,42.49,42.5,105900.0,34.7565,34.7565,34.6912,34.6994,105900.0
2013-09-23 14:00:00,42.5,42.68,42.48,42.54,210300.0,34.6994,34.8464,34.6831,34.7321,210300.0
2013-09-23 14:30:00,42.54,42.7,42.54,42.69,170200.0,34.7321,34.8627,34.7321,34.8545,170200.0
2013-09-23 15:00:00,42.7,42.74,42.64,42.64,99300.0,34.8627,34.8953,34.8137,34.8137,99300.0
2013-09-23 15:30:00,42.64,42.69,42.58,42.68,389500.0,34.8137,34.8545,34.7647,34.8464,389500.0
2013-09-24 09:30:00,42.65,42.95,42.65,42.78,132700.0,34.8219,35.0668,34.8219,34.928,132700.0
2013-09-24 10:00:00,42.78,42.79,42.65,42.71,98600.0,34.928,34.9362,34.8219,34.8708,98600.0
2013-09-24 10:30:00,42.71,42.89,42.7,42.84,72200.0,34.8708,35.0178,34.8627,34.977,72200.0
2013-09-24 11:00:00,42.83,42.97,42.82,42.93,134300.0,34.9688,35.0831,34.9607,35.0505,134300.0
2013-09-24 11:30:00,42.94,42.97,42.91,42.93,106000.0,35.0586,35.0831,35.0341,35.0505,106000.0
2013-09-24 12:00:00,42.93,42.95,42.88,42.91,36900.0,35.0505,35.0668,35.0096,35.0341,36900.0
2013-09-24 12:30:00,42.91,42.91,42.84,42.86,27200.0,35.0341,35.0341,34.977,34.9933,27200.0
2013-09-24 13:00:00,42.86,42.89,42.84,42.89,44600.0,34.9933,35.0178,34.977,35.0178,44600.0
2013-09-24 13:30:00,42.88,42.88,42.82,42.85,68500.0,35.0096,35.0096,34.9607,34.9852,68500.0
2013-09-24 14:00:00,42.86,42.87,42.79,42.82,100100.0,34.9933,35.0015,34.9362,34.9607,100100.0
2013-09-24 14:30:00,42.81,42.85,42.79,42.8,53500.0,34.9525,34.9852,34.9362,34.9443,53500.0
2013-09-24 15:00:00,42.79,42.81,42.72,42.73,83500.0,34.9362,34.9525,34.879,34.8872,83500.0
2013-09-24 15:30:00,42.73,42.75,42.66,42.74,304500.0,34.8872,34.9035,34.83,34.8953,304500.0
2013-09-25 09:30:00,42.71,42.78,42.53,42.58,82400.0,34.8708,34.928,34.7239,34.7647,82400.0
2013-09-25 10:00:00,42.57,42.66,42.46,42.58,106000.0,34.7565,34.83,34.6667,34.7647,106000.0
2013-09-25 10:30:00,42.58,42.7,42.55,42.55,102600.0,34.7647,34.8627,34.7402,34.7402,102600.0
2013-09-25 11:00:00,42.55,42.65,42.46,42.63,119600.0,34.7402,34.8219,34.6667,34.8055,119600.0
2013-09-25 11:30:00,42.64,42.69,42.63,42.65,59400.0,34.8137,34.8545,34.8055,34.8219,59400.0
2013-09-25 12:00:00,42.65,42.68,42.54,42.56,103600.0,34.8219,34.8464,34.7321,34.7484,103600.0
2013-09-25 12:30:00,42.55,42.56,42.49,42.5,89500.0,34.7402,34.7484,34.6912,34.6994,89500.0
2013-09-25 13:00:00,42.5,42.54,42.43,42.44,90000.0,34.6994,34.7321,34.6422,34.6504,90000.0
2013-09-25 13:30:00,42.44,42.44,42.07,42.3,256600.0,34.6504,34.6504,34.3483,34.5361,256600.0
2013-09-25 14:00:00,42.3,42.41,42.25,42.37,135400.0,34.5361,34.6259,34.4953,34.5933,135400.0
2013-09-25 14:30:00,42.37,42.39,42.25,42.28,124500.0,34.5933,34.6096,34.4953,34.5198,124500.0
2013-09-25 15:00:00,42.28,42.29,42.21,42.24,161500.0,34.5198,34.5279,34.4626,34.4871,161500.0
2013-09-25 15:30:00,42.24,42.25,42.13,42.13,316500.0,34.4871,34.4953,34.3973,34.3973,316500.0
2013-09-26 09:30:00,42.31,42.31,42.14,42.14,112300.0,34.5443,34.5443,34.4055,34.4055,112300.0
2013-09-26 10:00:00,42.13,42.23,42.12,42.17,205600.0,34.3973,34.4789,34.3891,34.43,205600.0
2013-09-26 10:30:00,42.18,42.21,42.06,42.1,128600.0,34.4381,34.4626,34.3402,34.3728,128600.0
2013-09-26 11:00:00,42.1,42.1,41.95,41.98,118500.0,34.3728,34.3728,34.2503,34.2748,118500.0
2013-09-26 11:30:00,41.98,42.01,41.92,41.93,147100.0,34.2748,34.2993,34.2258,34.234,147100.0
2013-09-26 12:00:00,41.94,41.95,41.88,41.89,125500.0,34.2422,34.2503,34.1932,34.2014,125500.0
2013-09-26 12:30:00,41.89,42.0,41.87,41.96,130700.0,34.2014,34.2912,34.185,34.2585,130700.0
2013-09-26 13:00:00,41.96,42.02,41.94,42.01,64700.0,34.2585,34.3075,34.2422,34.2993,64700.0
2013-09-26 13:30:00,42.01,42.1,41.97,42.05,64600.0,34.2993,34.3728,34.2667,34.332,64600.0
2013-09-26 14:00:00,42.05,42.1,42.01,42.09,55500.0,34.332,34.3728,34.2993,34.3646,55500.0
2013-09-26 14:30:00,42.09,42.09,42.0,42.01,61900.0,34.3646,34.3646,34.2912,34.2993,61900.0
2013-09-26 15:00:00,42.0,42.05,41.96,42.03,95500.0,34.2912,34.332,34.2585,34.3157,95500.0
2013-09-26 15:30:00,42.02,42.18,42.0,42.16,230800.0,34.3075,34.4381,34.2912,34.4218,230800.0
2013-09-27 09:30:00,41.88,42.43,41.76,42.43,218200.0,34.1932,34.6422,34.0952,34.6422,218200.0
2013-09-27 10:00:00,42.43,42.46,42.14,42.25,104600.0,34.6422,34.6667,34.4055,34.4953,104600.0
2013-09-27 10:30:00,42.24,42.36,42.24,42.33,75100.0,34.4871,34.5851,34.4871,34.5606,75100.0
2013-09-27 11:00:00,42.34,42.34,42.2,42.25,57400.0,34.5688,34.5688,34.4545,34.4953,57400.0
2013-09-27 11:30:00,42.23,42.25,42.15,42.22,84600.0,34.4789,34.4953,34.4136,34.4708,84600.0
2013-09-27 12:00:00,42.22,42.24,42.13,42.23,59800.0,34.4708,34.4871,34.3973,34.4789,59800.0
2013-09-27 12:30:00,42.23,42.29,42.21,42.27,49400.0,34.4789,34.5279,34.4626,34.5116,49400.0
2013-09-27 13:00:00,42.27,42.29,42.16,42.17,33000.0,34.5116,34.5279,34.4218,34.43,33000.0
2013-09-27 13:30:00,42.16,42.26,42.15,42.16,61200.0,34.4218,34.5034,34.4136,34.4218,61200.0
2013-09-27 14:00:00,42.15,42.16,42.03,42.04,64100.0,34.4136,34.4218,34.3157,34.3238,64100.0
2013-09-27 14:30:00,42.04,42.04,41.98,41.99,174200.0,34.3238,34.3238,34.2748,34.283,174200.0
2013-09-27 15:00:00,41.98,42.04,41.98,42.04,75900.0,34.2748,34.3238,34.2748,34.3238,75900.0
2013-09-27 15:30:00,42.04,42.14,42.02,42.09,173100.0,34.3238,34.4055,34.3075,34.3646,173100.0
2013-09-30 09:30:00,41.71,41.85,41.51,41.52,143600.0,34.0544,34.1687,33.8911,33.8993,143600.0
2013-09-30 10:00:00,41.52,41.74,41.52,41.63,114800.0,33.8993,34.0789,33.8993,33.9891,114800.0
2013-09-30 10:30:00,41.63,41.67,41.58,41.66,98700.0,33.9891,34.0217,33.9483,34.0136,98700.0
2013-09-30 11:00:00,41.66,41.79,41.66,41.79,46400.0,34.0136,34.1197,34.0136,34.1197,46400.0
2013-09-30 11:30:00,41.79,41.84,41.78,41.83,50600.0,34.1197,34.1605,34.1115,34.1524,50600.0
2013-09-30 12:00:00,41.83,41.84,41.65,41.66,56500.0,34.1524,34.1605,34.0054,34.0136,56500.0
2013-09-30 12:30:00,41.66,41.7,41.65,41.67,55300.0,34.0136,34.0462,34.0054,34.0217,55300.0
2013-09-30 13:00:00,41.66,41.73,41.64,41.67,55900.0,34.0136,34.0707,33.9972,34.0217,55900.0
2013-09-30 13:30:00,41.66,41.71,41.61,41.66,80200.0,34.0136,34.0544,33.9727,34.0136,80200.0
2013-09-30 14:00:00,41.66,41.89,41.65,41.85,116700.0,34.0136,34.2014,34.0054,34.1687,116700.0
2013-09-30 14:30:00,41.86,41.97,41.86,41.96,161700.0,34.1769,34.2667,34.1769,34.2585,161700.0
2013-09-30 15:00:00,41.96,41.96,41.8,41.92,200900.0,34.2585,34.2585,34.1279,34.2258,200900.0
2013-09-30 15:30:00,41.92,41.92,41.76,41.88,394400.0,34.2258,34.2258,34.0952,34.1932,394400.0
2013-10-01 09:30:00,41.8,42.07,41.69,41.89,117600.0,34.1279,34.3483,34.0381,34.2014,117600.0
2013-10-01 10:00:00,41.88,42.26,41.88,42.22,140800.0,34.1932,34.5034,34.1932,34.4708,140800.0
2013-10-01 10:30:00,42.23,42.39,42.23,42.3,182900.0,34.4789,34.6096,34.4789,34.5361,182900.0
2013-10-01 11:00:00,42.31,42.38,42.25,42.36,86700.0,34.5443,34.6014,34.4953,34.5851,86700.0
2013-10-01 11:30:00,42.37,42.45,42.36,42.42,62700.0,34.5933,34.6586,34.5851,34.6341,62700.0
2013-10-01 12:00:00,42.42,42.5,42.4,42.47,41700.0,34.6341,34.6994,34.6177,34.6749,41700.0
2013-10-01 12:30:00,42.46,42.47,42.38,42.42,44900.0,34.6667,34.6749,34.6014,34.6341,44900.0
2013-10-01 13:00:00,42.42,42.46,42.39,42.46,49600.0,34.6341,34.6667,34.6096,34.6667,49600.0
2013-10-01 13:30:00,42.47,42.5,42.42,42.48,61300.0,34.6749,34.6994,34.6341,34.6831,61300.0
2013-10-01 14:00:00,42.47,42.49,42.29,42.33,92900.0,34.6749,34.6912,34.5279,34.5606,92900.0
2013-10-01 14:30:00,42.32,42.38,42.31,42.38,149100.0,34.5524,34.6014,34.5443,34.6014,149100.0
2013-10-01 15:00:00,42.37,42.43,42.25,42.25,158500.0,34.5933,34.6422,34.4953,34.4953,158500.0
2013-10-01 15:30:00,42.24,42.33,42.24,42.31,234100.0,34.4871,34.5606,34.4871,34.5443,234100.0
2013-10-02 09:30:00,41.99,42.22,41.99,42.1,95400.0,34.283,34.4708,34.283,34.3728,95400.0
2013-10-02 10:00:00,42.1,42.23,41.98,42.23,131300.0,34.3728,34.4789,34.2748,34.4789,131300.0
2013-10-02 10:30:00,42.22,42.22,42.16,42.19,61700.0,34.4708,34.4708,34.4218,34.4463,61700.0
2013-10-02 11:00:00,42.18,42.31,42.18,42.24,49500.0,34.4381,34.5443,34.4381,34.4871,49500.0
2013-10-02 11:30:00,42.24,42.29,42.17,42.28,95000.0,34.4871,34.5279,34.43,34.5198,95000.0
2013-10-02 12:00:00,42.29,42.4,42.27,42.35,65600.0,34.5279,34.6177,34.5116,34.5769,65600.0
2013-10-02 12:30:00,42.35,42.47,42.35,42.42,42800.0,34.5769,34.6749,34.5769,34.6341,42800.0
2013-10-02 13:00:00,42.42,42.51,42.41,42.5,44500.0,34.6341,34.7076,34.6259,34.6994,44500.0
2013-10-02 13:30:00,42.51,42.53,42.42,42.42,60000.0,34.7076,34.7239,34.6341,34.6341,60000.0
2013-10-02 14:00:00,42.42,42.45,42.38,42.45,56900.0,34.6341,34.6586,34.6014,34.6586,56900.0
2013-10-02 14:30:00,42.44,42.45,42.36,42.41,71100.0,34.6504,34.6586,34.5851,34.6259,71100.0
2013-10-02 15:00:00,42.4,42.42,42.34,42.34,63400.0,34.6177,34.6341,34.5688,34.5688,63400.0
2013-10-02 15:30:00,42.34,42.43,42.3,42.4,348400.0,34.5688,34.6422,34.5361,34.6177,348400.0
2013-10-03 09:30:00,42.26,42.55,42.26,42.28,124600.0,34.5034,34.7402,34.5034,34.5198,124600.0
2013-10-03 10:00:00,42.28,42.34,42.15,42.24,88000.0,34.5198,34.5688,34.4136,34.4871,88000.0
2013-10-03 10:30:00,42.23,42.23,42.01,42.03,106300.0,34.4789,34.4789,34.2993,34.3157,106300.0
2013-10-03 11:00:00,42.02,42.16,42.01,42.1,76100.0,34.3075,34.4218,34.2993,34.3728,76100.0
2013-10-03 11:30:00,42.09,42.13,41.94,41.98,95300.0,34.3646,34.3973,34.2422,34.2748,95300.0
2013-10-03 12:00:00,41.98,42.03,41.91,42.03,43300.0,34.2748,34.3157,34.2177,34.3157,43300.0
2013-10-03 12:30:00,42.04,42.16,41.96,42.14,70500.0,34.3238,34.4218,34.2585,34.4055,70500.0
2013-10-03 13:00:00,42.13,42.27,42.1,42.25,90100.0,34.3973,34.5116,34.3728,34.4953,90100.0
2013-10-03 13:30:00,42.26,42.27,42.11,42.16,114500.0,34.5034,34.5116,34.381,34.4218,114500.0
2013-10-03 14:00:00,42.16,42.23,42.0,42.16,101900.0,34.4218,34.4789,34.2912,34.4218,101900.0
2013-10-03 14:30:00,42.16,42.21,42.11,42.16,103600.0,34.4218,34.4626,34.381,34.4218,103600.0
2013-10-03 15:00:00,42.15,42.25,42.13,42.25,124300.0,34.4136,34.4953,34.3973,34.4953,124300.0
2013-10-03 15:30:00,42.25,42.25,42.14,42.17,195800.0,34.4953,34.4953,34.4055,34.43,195800.0
2013-10-04 09:30:00,42.24,42.55,42.08,42.52,102600.0,34.4871,34.7402,34.3565,34.7157,102600.0
2013-10-04 10:00:00,42.52,42.61,42.43,42.52,108500.0,34.7157,34.7892,34.6422,34.7157,108500.0
2013-10-04 10:30:00,42.53,42.7,42.51,42.52,132200.0,34.7239,34.8627,34.7076,34.7157,132200.0
2013-10-04 11:00:00,42.52,42.56,42.4,42.4,69600.0,34.7157,34.7484,34.6177,34.6177,69600.0
2013-10-04 11:30:00,42.39,42.43,42.36,42.38,54700.0,34.6096,34.6422,34.5851,34.6014,54700.0
2013-10-04 12:00:00,42.38,42.52,42.32,42.51,88500.0,34.6014,34.7157,34.5524,34.7076,88500.0
2013-10-04 12:30:00,42.5,42.57,42.45,42.46,44700.0,34.6994,34.7565,34.6586,34.6667,44700.0
2013-10-04 13:00:00,42.45,42.51,42.42,42.44,57500.0,34.6586,34.7076,34.6341,34.6504,57500.0
2013-10-04 13:30:00,42.45,42.49,42.39,42.4,45200.0,34.6586,34.6912,34.6096,34.6177,45200.0
2013-10-04 14:00:00,42.41,42.51,42.41,42.48,47200.0,34.6259,34.7076,34.6259,34.6831,47200.0
2013-10-04 14:30:00,42.49,42.54,42.46,42.5,92000.0,34.6912,34.7321,34.6667,34.6994,92000.0
2013-10-04 15:00:00,42.49,42.51,42.46,42.5,95300.0,34.6912,34.7076,34.6667,34.6994,95300.0
2013-10-04 15:30:00,42.49,42.57,42.45,42.54,180400.0,34.6912,34.7565,34.6586,34.7321,180400.0
2013-10-07 09:30:00,41.81,42.22,41.4,41.43,334000.0,34.136,34.4708,33.8013,33.8258,334000.0
2013-10-07 10:00:00,41.44,41.69,41.38,41.68,287300.0,33.8339,34.0381,33.785,34.0299,287300.0
2013-10-07 10:30:00,41.68,41.78,41.65,41.77,167900.0,34.0299,34.1115,34.0054,34.1034,167900.0
2013-10-07 11:00:00,41.77,41.9,41.72,41.72,129900.0,34.1034,34.2095,34.0626,34.0626,129900.0
2013-10-07 11:30:00,41.72,41.73,41.58,41.6,205600.0,34.0626,34.0707,33.9483,33.9646,205600.0
2013-10-07 12:00:00,41.59,41.65,41.58,41.6,80100.0,33.9564,34.0054,33.9483,33.9646,80100.0
2013-10-07 12:30:00,41.6,41.6,41.42,41.43,114000.0,33.9646,33.9646,33.8176,33.8258,114000.0
2013-10-07 13:00:00,41.42,41.56,41.42,41.48,75200.0,33.8176,33.9319,33.8176,33.8666,75200.0
2013-10-07 13:30:00,41.49,41.65,41.47,41.65,84800.0,33.8748,34.0054,33.8584,34.0054,84800.0
2013-10-07 14:00:00,41.65,41.69,41.5,41.6,265800.0,34.0054,34.0381,33.8829,33.9646,265800.0
2013-10-07 14:30:00,41.6,41.62,41.47,41.5,121800.0,33.9646,33.9809,33.8584,33.8829,121800.0
2013-10-07 15:00:00,41.5,41.5,41.36,41.4,176800.0,33.8829,33.8829,33.7686,33.8013,176800.0
2013-10-07 15:30:00,41.4,41.4,41.13,41.14,572400.0,33.8013,33.8013,33.5808,33.589,572400.0
2013-10-08 09:30:00,41.0,41.08,40.12,40.25,803400.0,33.4747,33.54,32.7562,32.8624,803400.0
2013-10-08 10:00:00,40.24,40.29,40.0,40.13,736800.0,32.8542,32.895,32.6583,32.7644,736800.0
2013-10-08 10:30:00,40.12,40.25,40.08,40.21,456200.0,32.7562,32.8624,32.7236,32.8297,456200.0
2013-10-08 11:00:00,40.2,40.23,40.1,40.17,443200.0,32.8215,32.846,32.7399,32.797,443200.0
2013-10-08 11:30:00,40.18,40.3,40.09,40.29,340400.0,32.8052,32.9032,32.7317,32.895,340400.0
2013-10-08 12:00:00,40.3,40.36,40.22,40.31,287300.0,32.9032,32.9522,32.8379,32.9114,287300.0
2013-10-08 12:30:00,40.31,40.33,40.24,40.29,221300.0,32.9114,32.9277,32.8542,32.895,221300.0
2013-10-08 13:00:00,40.29,40.45,40.25,40.45,196800.0,32.895,33.0257,32.8624,33.0257,196800.0
2013-10-08 13:30:00,40.45,40.51,40.32,40.43,266500.0,33.0257,33.0746,32.9195,33.0093,266500.0
2013-10-08 14:00:00,40.44,40.51,40.35,40.49,224200.0,33.0175,33.0746,32.944,33.0583,224200.0
2013-10-08 14:30:00,40.48,40.55,40.44,40.54,311800.0,33.0502,33.1073,33.0175,33.0991,311800.0
2013-10-08 15:00:00,40.54,40.66,40.5,40.65,391800.0,33.0991,33.1971,33.0665,33.1889,391800.0
2013-10-08 15:30:00,40.66,40.68,40.38,40.39,774900.0,33.1971,33.2134,32.9685,32.9767,774900.0
2013-10-09 09:30:00,40.75,40.87,40.52,40.61,492400.0,33.2706,33.3686,33.0828,33.1563,492400.0
2013-10-09 10:00:00,40.61,40.7,40.39,40.67,245300.0,33.1563,33.2298,32.9767,33.2053,245300.0
2013-10-09 10:30:00,40.66,40.67,40.43,40.48,250800.0,33.1971,33.2053,33.0093,33.0502,250800.0
2013-10-09 11:00:00,40.48,40.57,40.45,40.46,268900.0,33.0502,33.1236,33.0257,33.0338,268900.0
2013-10-09 11:30:00,40.47,40.59,40.45,40.56,240100.0,33.042,33.14,33.0257,33.1155,240100.0
2013-10-09 12:00:00,40.56,40.58,40.47,40.56,130100.0,33.1155,33.1318,33.042,33.1155,130100.0
2013-10-09 12:30:00,40.56,40.66,40.56,40.64,131400.0,33.1155,33.1971,33.1155,33.1808,131400.0
2013-10-09 13:00:00,40.64,40.91,40.63,40.86,163700.0,33.1808,33.4012,33.1726,33.3604,163700.0
2013-10-09 13:30:00,40.85,40.89,40.79,40.88,134300.0,33.3522,33.3849,33.3033,33.3767,134300.0
2013-10-09 14:00:00,40.87,40.93,40.79,40.87,228000.0,33.3686,33.4176,33.3033,33.3686,228000.0
2013-10-09 14:30:00,40.88,40.97,40.88,40.97,135800.0,33.3767,33.4502,33.3767,33.4502,135800.0
2013-10-09 15:00:00,40.97,41.05,40.93,41.0,255100.0,33.4502,33.5155,33.4176,33.4747,255100.0
2013-10-09 15:30:00,41.0,41.0,40.73,40.77,673200.0,33.4747,33.4747,33.2543,33.2869,673200.0
2013-10-10 09:30:00,41.22,41.46,41.14,41.34,224200.0,33.6543,33.8503,33.589,33.7523,224200.0
2013-10-10 10:00:00,41.34,41.41,41.3,41.39,165500.0,33.7523,33.8095,33.7196,33.7931,165500.0
2013-10-10 10:30:00,41.4,41.48,41.34,41.41,143800.0,33.8013,33.8666,33.7523,33.8095,143800.0
2013-10-10 11:00:00,41.4,41.46,41.33,41.43,151400.0,33.8013,33.8503,33.7441,33.8258,151400.0
2013-10-10 11:30:00,41.43,41.61,41.38,41.59,215400.0,33.8258,33.9727,33.785,33.9564,215400.0
2013-10-10 12:00:00,41.59,41.6,41.47,41.5,228300.0,33.9564,33.9646,33.8584,33.8829,228300.0
2013-10-10 12:30:00,41.51,41.54,41.46,41.5,236300.0,33.8911,33.9156,33.8503,33.8829,236300.0
2013-10-10 13:00:00,41.51,41.51,41.38,41.42,71900.0,33.8911,33.8911,33.785,33.8176,71900.0
2013-10-10 13:30:00,41.41,41.47,41.38,41.46,129700.0,33.8095,33.8584,33.785,33.8503,129700.0
2013-10-10 14:00:00,41.45,41.47,41.36,41.37,146300.0,33.8421,33.8584,33.7686,33.7768,146300.0
2013-10-10 14:30:00,41.38,41.41,41.34,41.37,121600.0,33.785,33.8095,33.7523,33.7768,121600.0
2013-10-10 15:00:00,41.37,41.42,41.34,41.4,408200.0,33.7768,33.8176,33.7523,33.8013,408200.0
2013-10-10 15:30:00,41.41,41.45,41.2,41.24,842700.0,33.8095,33.8421,33.638,33.6707,842700.0
2013-10-11 09:30:00,41.01,41.48,41.01,41.38,157100.0,33.4829,33.8666,33.4829,33.785,157100.0
2013-10-11 10:00:00,41.38,41.58,41.33,41.57,227700.0,33.785,33.9483,33.7441,33.9401,227700.0
2013-10-11 10:30:00,41.57,41.61,41.52,41.55,110900.0,33.9401,33.9727,33.8993,33.9238,110900.0
2013-10-11 11:00:00,41.55,41.64,41.55,41.55,81900.0,33.9238,33.9972,33.9238,33.9238,81900.0
2013-10-11 11:30:00,41.55,41.73,41.54,41.73,108200.0,33.9238,34.0707,33.9156,34.0707,108200.0
2013-10-11 12:00:00,41.72,41.79,41.63,41.75,137800.0,34.0626,34.1197,33.9891,34.0871,137800.0
2013-10-11 12:30:00,41.76,41.83,41.72,41.82,107700.0,34.0952,34.1524,34.0626,34.1442,107700.0
2013-10-11 13:00:00,41.81,41.81,41.69,41.76,73500.0,34.136,34.136,34.0381,34.0952,73500.0
2013-10-11 13:30:00,41.77,41.83,41.76,41.82,49600.0,34.1034,34.1524,34.0952,34.1442,49600.0
2013-10-11 14:00:00,41.83,41.85,41.74,41.79,73600.0,34.1524,34.1687,34.0789,34.1197,73600.0
2013-10-11 14:30:00,41.78,41.79,41.64,41.69,100400.0,34.1115,34.1197,33.9972,34.0381,100400.0
2013-10-11 15:00:00,41.69,41.72,41.66,41.7,76000.0,34.0381,34.0626,34.0136,34.0462,76000.0
2013-10-11 15:30:00,41.7,41.77,41.62,41.75,296900.0,34.0462,34.1034,33.9809,34.0871,296900.0
2013-10-14 09:30:00,41.58,41.81,41.42,41.74,106400.0,33.9483,34.136,33.8176,34.0789,106400.0
2013-10-14 10:00:00,41.73,41.8,41.65,41.76,107400.0,34.0707,34.1279,34.0054,34.0952,107400.0
2013-10-14 10:30:00,41.76,41.77,41.67,41.76,127700.0,34.0952,34.1034,34.0217,34.0952,127700.0
2013-10-14 11:00:00,41.76,41.82,41.71,41.76,97300.0,34.0952,34.1442,34.0544,34.0952,97300.0
2013-10-14 11:30:00,41.76,41.88,41.76,41.84,83500.0,34.0952,34.1932,34.0952,34.1605,83500.0
2013-10-14 12:00:00,41.84,41.86,41.79,41.81,38800.0,34.1605,34.1769,34.1197,34.136,38800.0
2013-10-14 12:30:00,41.81,41.86,41.77,41.8,62500.0,34.136,34.1769,34.1034,34.1279,62500.0
2013-10-14 13:00:00,41.81,41.86,41.76,41.85,90300.0,34.136,34.1769,34.0952,34.1687,90300.0
2013-10-14 13:30:00,41.84,41.87,41.8,41.87,59200.0,34.1605,34.185,34.1279,34.185,59200.0
2013-10-14 14:00:00,41.87,41.93,41.85,41.9,116100.0,34.185,34.234,34.1687,34.2095,116100.0
2013-10-14 14:30:00,41.9,42.01,41.84,41.85,117600.0,34.2095,34.2993,34.1605,34.1687,117600.0
2013-10-14 15:00:00,41.85,41.89,41.83,41.86,130700.0,34.1687,34.2014,34.1524,34.1769,130700.0
2013-10-14 15:30:00,41.86,41.96,41.81,41.94,381900.0,34.1769,34.2585,34.136,34.2422,381900.0
2013-10-15 09:30:00,41.59,41.99,41.45,41.71,257400.0,33.9564,34.283,33.8421,34.0544,257400.0
2013-10-15 10:00:00,41.7,41.96,41.69,41.92,196400.0,34.0462,34.2585,34.0381,34.2258,196400.0
2013-10-15 10:30:00,41.92,41.99,41.84,41.88,139900.0,34.2258,34.283,34.1605,34.1932,139900.0
2013-10-15 11:00:00,41.87,41.95,41.8,41.91,134100.0,34.185,34.2503,34.1279,34.2177,134100.0
2013-10-15 11:30:00,41.91,41.97,41.86,41.93,93900.0,34.2177,34.2667,34.1769,34.234,93900.0
2013-10-15 12:00:00,41.92,41.95,41.81,41.81,91000.0,34.2258,34.2503,34.136,34.136,91000.0
2013-10-15 12:30:00,41.81,41.83,41.71,41.73,77900.0,34.136,34.1524,34.0544,34.0707,77900.0
2013-10-15 13:00:00,41.74,41.86,41.69,41.8,143100.0,34.0789,34.1769,34.0381,34.1279,143100.0
2013-10-15 13:30:00,41.8,41.87,41.79,41.85,140400.0,34.1279,34.185,34.1197,34.1687,140400.0
2013-10-15 14:00:00,41.85,41.87,41.64,41.65,195200.0,34.1687,34.185,33.9972,34.0054,195200.0
2013-10-15 14:30:00,41.65,41.67,41.47,41.6,201900.0,34.0054,34.0217,33.8584,33.9646,201900.0
2013-10-15 15:00:00,41.61,41.69,41.57,41.61,223000.0,33.9727,34.0381,33.9401,33.9727,223000.0
2013-10-15 15:30:00,41.61,41.69,41.5,41.56,441800.0,33.9727,34.0381,33.8829,33.9319,441800.0
2013-10-16 09:30:00,43.5,43.74,42.81,43.35,1655800.0,35.5158,35.7118,34.9525,35.3934,1655800.0
2013-10-16 10:00:00,43.35,43.4,43.01,43.11,587100.0,35.3934,35.4342,35.1158,35.1974,587100.0
2013-10-16 10:30:00,43.1,43.39,43.1,43.31,375900.0,35.1893,35.426,35.1893,35.3607,375900.0
2013-10-16 11:00:00,43.3,43.51,42.92,42.95,427400.0,35.3526,35.524,35.0423,35.0668,427400.0
2013-10-16 11:30:00,42.96,42.96,42.5,42.66,468700.0,35.075,35.075,34.6994,34.83,468700.0
2013-10-16 12:00:00,42.66,42.85,42.35,42.5,512500.0,34.83,34.9852,34.5769,34.6994,512500.0
2013-10-16 12:30:00,42.5,42.78,42.46,42.63,193000.0,34.6994,34.928,34.6667,34.8055,193000.0
2013-10-16 13:00:00,42.62,42.71,42.51,42.69,172800.0,34.7974,34.8708,34.7076,34.8545,172800.0
2013-10-16 13:30:00,42.69,42.69,42.4,42.43,208600.0,34.8545,34.8545,34.6177,34.6422,208600.0
2013-10-16 14:00:00,42.44,42.55,42.26,42.31,308400.0,34.6504,34.7402,34.5034,34.5443,308400.0
2013-10-16 14:30:00,42.3,42.3,41.92,41.95,526700.0,34.5361,34.5361,34.2258,34.2503,526700.0
2013-10-16 15:00:00,41.95,42.15,41.86,41.88,520800.0,34.2503,34.4136,34.1769,34.1932,520800.0
2013-10-16 15:30:00,41.87,42.0,41.78,41.97,1044500.0,34.185,34.2912,34.1115,34.2667,1044500.0
2013-10-17 09:30:00,41.87,42.12,41.73,42.04,475400.0,34.185,34.3891,34.0707,34.3238,475400.0
2013-10-17 10:00:00,42.04,42.27,42.04,42.18,431300.0,34.3238,34.5116,34.3238,34.4381,431300.0
2013-10-17 10:30:00,42.18,42.36,42.18,42.3,244000.0,34.4381,34.5851,34.4381,34.5361,244000.0
2013-10-17 11:00:00,42.3,42.37,42.15,42.23,266700.0,34.5361,34.5933,34.4136,34.4789,266700.0
2013-10-17 11:30:00,42.23,42.27,42.18,42.23,271100.0,34.4789,34.5116,34.4381,34.4789,271100.0
2013-10-17 12:00:00,42.24,42.34,42.23,42.34,198100.0,34.4871,34.5688,34.4789,34.5688,198100.0
2013-10-17 12:30:00,42.34,42.38,42.29,42.34,189800.0,34.5688,34.6014,34.5279,34.5688,189800.0
2013-10-17 13:00:00,42.35,42.38,42.31,42.34,134600.0,34.5769,34.6014,34.5443,34.5688,134600.0
2013-10-17 13:30:00,42.35,42.37,42.22,42.32,198500.0,34.5769,34.5933,34.4708,34.5524,198500.0
2013-10-17 14:00:00,42.32,42.4,42.3,42.38,149600.0,34.5524,34.6177,34.5361,34.6014,149600.0
2013-10-17 14:30:00,42.37,42.43,42.34,42.36,180300.0,34.5933,34.6422,34.5688,34.5851,180300.0
2013-10-17 15:00:00,42.36,42.39,42.32,42.38,295800.0,34.5851,34.6096,34.5524,34.6014,295800.0
2013-10-17 15:30:00,42.38,42.55,42.36,42.4,674200.0,34.6014,34.7402,34.5851,34.6177,674200.0
2013-10-18 09:30:00,42.75,43.0,42.65,42.8,647500.0,34.9035,35.1076,34.8219,34.9443,647500.0
2013-10-18 10:00:00,42.81,42.87,42.76,42.77,323900.0,34.9525,35.0015,34.9117,34.9198,323900.0
2013-10-18 10:30:00,42.77,42.86,42.7,42.72,407400.0,34.9198,34.9933,34.8627,34.879,407400.0
2013-10-18 11:00:00,42.72,42.8,42.71,42.76,386000.0,34.879,34.9443,34.8708,34.9117,386000.0
2013-10-18 11:30:00,42.76,42.77,42.62,42.7,266900.0,34.9117,34.9198,34.7974,34.8627,266900.0
2013-10-18 12:00:00,42.7,42.73,42.65,42.69,144500.0,34.8627,34.8872,34.8219,34.8545,144500.0
2013-10-18 12:30:00,42.69,42.74,42.65,42.65,124600.0,34.8545,34.8953,34.8219,34.8219,124600.0
2013-10-18 13:00:00,42.66,42.75,42.64,42.73,174500.0,34.83,34.9035,34.8137,34.8872,174500.0
2013-10-18 13:30:00,42.74,42.74,42.68,42.72,199900.0,34.8953,34.8953,34.8464,34.879,199900.0
2013-10-18 14:00:00,42.72,42.72,42.63,42.67,141100.0,34.879,34.879,34.8055,34.8382,141100.0
2013-10-18 14:30:00,42.66,42.76,42.66,42.7,334500.0,34.83,34.9117,34.83,34.8627,334500.0
2013-10-18 15:00:00,42.71,42.73,42.68,42.71,371100.0,34.8708,34.8872,34.8464,34.8708,371100.0
2013-10-18 15:30:00,42.71,42.72,42.67,42.7,387300.0,34.8708,34.879,34.8382,34.8627,387300.0
2013-10-21 09:30:00,42.87,43.15,42.8,43.05,611100.0,35.0015,35.2301,34.9443,35.1484,611100.0
2013-10-21 10:00:00,43.05,43.1,42.77,42.78,434800.0,35.1484,35.1893,34.9198,34.928,434800.0
2013-10-21 10:30:00,42.77,42.83,42.67,42.8,273400.0,34.9198,34.9688,34.8382,34.9443,273400.0
2013-10-21 11:00:00,42.8,42.91,42.7,42.91,210500.0,34.9443,35.0341,34.8627,35.0341,210500.0
2013-10-21 11:30:00,42.92,42.95,42.76,42.79,236900.0,35.0423,35.0668,34.9117,34.9362,236900.0
2013-10-21 12:00:00,42.8,42.82,42.62,42.62,167400.0,34.9443,34.9607,34.7974,34.7974,167400.0
2013-10-21 12:30:00,42.62,42.64,42.54,42.59,144700.0,34.7974,34.8137,34.7321,34.7729,144700.0
2013-10-21 13:00:00,42.59,42.61,42.43,42.43,195800.0,34.7729,34.7892,34.6422,34.6422,195800.0
2013-10-21 13:30:00,42.44,42.52,42.43,42.51,143900.0,34.6504,34.7157,34.6422,34.7076,143900.0
2013-10-21 14:00:00,42.51,42.63,42.5,42.59,189700.0,34.7076,34.8055,34.6994,34.7729,189700.0
2013-10-21 14:30:00,42.59,42.68,42.5,42.67,346100.0,34.7729,34.8464,34.6994,34.8382,346100.0
2013-10-21 15:00:00,42.67,42.72,42.64,42.66,172900.0,34.8382,34.879,34.8137,34.83,172900.0
2013-10-21 15:30:00,42.66,42.79,42.66,42.72,470600.0,34.83,34.9362,34.83,34.879,470600.0
2013-10-22 09:30:00,43.01,43.01,42.66,42.91,336500.0,35.1158,35.1158,34.83,35.0341,336500.0
2013-10-22 10:00:00,42.91,42.99,42.81,42.97,308300.0,35.0341,35.0995,34.9525,35.0831,308300.0
2013-10-22 10:30:00,42.97,43.02,42.92,43.0,571100.0,35.0831,35.1239,35.0423,35.1076,571100.0
2013-10-22 11:00:00,43.0,43.02,42.91,43.0,360200.0,35.1076,35.1239,35.0341,35.1076,360200.0
2013-10-22 11:30:00,43.0,43.02,42.95,42.99,372700.0,35.1076,35.1239,35.0668,35.0995,372700.0
2013-10-22 12:00:00,42.98,43.0,42.95,42.96,188900.0,35.0913,35.1076,35.0668,35.075,188900.0
2013-10-22 12:30:00,42.96,43.0,42.94,42.99,93600.0,35.075,35.1076,35.0586,35.0995,93600.0
2013-10-22 13:00:00,42.99,43.01,42.97,42.98,240300.0,35.0995,35.1158,35.0831,35.0913,240300.0
2013-10-22 13:30:00,42.99,43.09,42.98,43.08,366400.0,35.0995,35.1811,35.0913,35.1729,366400.0
2013-10-22 14:00:00,43.09,43.1,43.01,43.02,140700.0,35.1811,35.1893,35.1158,35.1239,140700.0
2013-10-22 14:30:00,43.03,43.08,43.01,43.02,253300.0,35.1321,35.1729,35.1158,35.1239,253300.0
2013-10-22 15:00:00,43.02,43.05,43.0,43.01,228000.0,35.1239,35.1484,35.1076,35.1158,228000.0
2013-10-22 15:30:00,43.01,43.07,42.93,42.99,785900.0,35.1158,35.1648,35.0505,35.0995,785900.0
2013-10-23 09:30:00,42.98,43.27,42.93,43.17,312800.0,35.0913,35.3281,35.0505,35.2464,312800.0
2013-10-23 10:00:00,43.17,43.3,43.09,43.21,206100.0,35.2464,35.3526,35.1811,35.2791,206100.0
2013-10-23 10:30:00,43.21,43.23,43.01,43.09,155800.0,35.2791,35.2954,35.1158,35.1811,155800.0
2013-10-23 11:00:00,43.09,43.16,43.03,43.09,139100.0,35.1811,35.2383,35.1321,35.1811,139100.0
2013-10-23 11:30:00,43.09,43.09,42.96,42.97,126800.0,35.1811,35.1811,35.075,35.0831,126800.0
2013-10-23 12:00:00,42.97,42.99,42.89,42.97,106200.0,35.0831,35.0995,35.0178,35.0831,106200.0
2013-10-23 12:30:00,42.97,43.1,42.97,43.09,186400.0,35.0831,35.1893,35.0831,35.1811,186400.0
2013-10-23 13:00:00,43.09,43.18,43.04,43.18,161700.0,35.1811,35.2546,35.1403,35.2546,161700.0
2013-10-23 13:30:00,43.18,43.18,43.05,43.11,121100.0,35.2546,35.2546,35.1484,35.1974,121100.0
2013-10-23 14:00:00,43.11,43.18,43.09,43.18,138000.0,35.1974,35.2546,35.1811,35.2546,138000.0
2013-10-23 14:30:00,43.18,43.25,43.15,43.18,260300.0,35.2546,35.3117,35.2301,35.2546,260300.0
2013-10-23 15:00:00,43.18,43.2,43.11,43.16,202700.0,35.2546,35.2709,35.1974,35.2383,202700.0
2013-10-23 15:30:00,43.16,43.2,43.12,43.18,404100.0,35.2383,35.2709,35.2056,35.2546,404100.0
2013-10-24 09:30:00,43.47,43.64,43.25,43.43,297800.0,35.4914,35.6302,35.3117,35.4587,297800.0
2013-10-24 10:00:00,43.43,43.55,43.38,43.52,202900.0,35.4587,35.5567,35.4179,35.5322,202900.0
2013-10-24 10:30:00,43.51,43.7,43.47,43.69,227600.0,35.524,35.6791,35.4914,35.671,227600.0
2013-10-24 11:00:00,43.69,43.69,43.54,43.56,183700.0,35.671,35.671,35.5485,35.5648,183700.0
2013-10-24 11:30:00,43.56,43.62,43.52,43.62,184000.0,35.5648,35.6138,35.5322,35.6138,184000.0
2013-10-24 12:00:00,43.62,43.72,43.62,43.71,97900.0,35.6138,35.6955,35.6138,35.6873,97900.0
2013-10-24 12:30:00,43.71,43.89,43.59,43.89,217900.0,35.6873,35.8343,35.5893,35.8343,217900.0
2013-10-24 13:00:00,43.89,43.96,43.84,43.88,222300.0,35.8343,35.8914,35.7934,35.8261,222300.0
2013-10-24 13:30:00,43.87,43.87,43.78,43.8,124400.0,35.8179,35.8179,35.7445,35.7608,124400.0
2013-10-24 14:00:00,43.8,43.87,43.78,43.87,180500.0,35.7608,35.8179,35.7445,35.8179,180500.0
2013-10-24 14:30:00,43.87,44.03,43.82,44.02,241500.0,35.8179,35.9486,35.7771,35.9404,241500.0
2013-10-24 15:00:00,44.02,44.07,43.96,43.97,233500.0,35.9404,35.9812,35.8914,35.8996,233500.0
2013-10-24 15:30:00,43.97,43.97,43.9,43.91,383100.0,35.8996,35.8996,35.8424,35.8506,383100.0
2013-10-25 09:30:00,44.02,44.09,43.66,43.71,207700.0,35.9404,35.9976,35.6465,35.6873,207700.0
2013-10-25 10:00:00,43.73,43.78,43.55,43.58,181900.0,35.7036,35.7445,35.5567,35.5812,181900.0
2013-10-25 10:30:00,43.58,43.7,43.56,43.7,145600.0,35.5812,35.6791,35.5648,35.6791,145600.0
2013-10-25 11:00:00,43.7,43.87,43.64,43.86,119300.0,35.6791,35.8179,35.6302,35.8098,119300.0
2013-10-25 11:30:00,43.86,43.91,43.8,43.81,98400.0,35.8098,35.8506,35.7608,35.769,98400.0
2013-10-25 12:00:00,43.81,43.88,43.8,43.85,93200.0,35.769,35.8261,35.7608,35.8016,93200.0
2013-10-25 12:30:00,43.84,43.97,43.84,43.96,84300.0,35.7934,35.8996,35.7934,35.8914,84300.0
2013-10-25 13:00:00,43.96,43.99,43.93,43.98,84700.0,35.8914,35.9159,35.8669,35.9077,84700.0
2013-10-25 13:30:00,43.97,43.98,43.93,43.98,64800.0,35.8996,35.9077,35.8669,35.9077,64800.0
2013-10-25 14:00:00,43.98,44.0,43.96,43.99,86900.0,35.9077,35.9241,35.8914,35.9159,86900.0
2013-10-25 14:30:00,43.99,44.03,43.98,44.02,143400.0,35.9159,35.9486,35.9077,35.9404,143400.0
2013-10-25 15:00:00,44.03,44.05,44.01,44.04,163600.0,35.9486,35.9649,35.9322,35.9567,163600.0
2013-10-25 15:30:00,44.04,44.07,44.03,44.05,262900.0,35.9567,35.9812,35.9486,35.9649,262900.0
2013-10-28 09:30:00,43.94,44.3,43.9,44.26,114900.0,35.8751,36.169,35.8424,36.1364,114900.0
2013-10-28 10:00:00,44.26,44.39,44.2,44.35,115000.0,36.1364,36.2425,36.0874,36.2098,115000.0
2013-10-28 10:30:00,44.35,44.37,44.27,44.29,149300.0,36.2098,36.2262,36.1445,36.1608,149300.0
2013-10-28 11:00:00,44.27,44.35,44.24,44.33,168400.0,36.1445,36.2098,36.12,36.1935,168400.0
2013-10-28 11:30:00,44.33,44.36,44.25,44.33,183800.0,36.1935,36.218,36.1282,36.1935,183800.0
2013-10-28 12:00:00,44.34,44.39,44.27,44.37,105900.0,36.2017,36.2425,36.1445,36.2262,105900.0
2013-10-28 12:30:00,44.38,44.38,44.31,44.36,73500.0,36.2343,36.2343,36.1772,36.218,73500.0
2013-10-28 13:00:00,44.37,44.38,44.21,44.3,77300.0,36.2262,36.2343,36.0955,36.169,77300.0
2013-10-28 13:30:00,44.31,44.33,44.13,44.14,83100.0,36.1772,36.1935,36.0302,36.0384,83100.0
2013-10-28 14:00:00,44.14,44.31,44.14,44.26,165700.0,36.0384,36.1772,36.0384,36.1364,165700.0
2013-10-28 14:30:00,44.26,44.37,44.22,44.33,172700.0,36.1364,36.2262,36.1037,36.1935,172700.0
2013-10-28 15:00:00,44.33,44.33,44.17,44.2,198700.0,36.1935,36.1935,36.0629,36.0874,198700.0
2013-10-28 15:30:00,44.2,44.22,44.05,44.12,731400.0,36.0874,36.1037,35.9649,36.0221,731400.0
2013-10-29 09:30:00,44.18,44.61,44.17,44.55,192100.0,36.071,36.4221,36.0629,36.3731,192100.0
2013-10-29 10:00:00,44.55,44.78,44.48,44.78,485100.0,36.3731,36.5609,36.316,36.5609,485100.0
2013-10-29 10:30:00,44.78,44.84,44.62,44.69,212100.0,36.5609,36.6099,36.4303,36.4874,212100.0
2013-10-29 11:00:00,44.7,44.7,44.57,44.59,99800.0,36.4956,36.4956,36.3895,36.4058,99800.0
2013-10-29 11:30:00,44.59,44.69,44.54,44.69,98600.0,36.4058,36.4874,36.365,36.4874,98600.0
2013-10-29 12:00:00,44.69,44.76,44.66,44.75,95700.0,36.4874,36.5446,36.4629,36.5364,95700.0
2013-10-29 12:30:00,44.75,44.77,44.71,44.76,106200.0,36.5364,36.5527,36.5038,36.5446,106200.0
2013-10-29 13:00:00,44.76,44.79,44.72,44.74,97200.0,36.5446,36.5691,36.5119,36.5283,97200.0
2013-10-29 13:30:00,44.74,44.74,44.59,44.64,75900.0,36.5283,36.5283,36.4058,36.4466,75900.0
2013-10-29 14:00:00,44.64,44.73,44.63,44.66,143200.0,36.4466,36.5201,36.4384,36.4629,143200.0
2013-10-29 14:30:00,44.67,44.77,44.66,44.71,142700.0,36.4711,36.5527,36.4629,36.5038,142700.0
2013-10-29 15:00:00,44.71,44.78,44.7,44.72,144100.0,36.5038,36.5609,36.4956,36.5119,144100.0
2013-10-29 15:30:00,44.73,44.93,44.72,44.91,528100.0,36.5201,36.6834,36.5119,36.6671,528100.0
2013-10-30 09:30:00,45.09,45.18,44.95,45.09,169100.0,36.814,36.8875,36.6997,36.814,169100.0
2013-10-30 10:00:00,45.08,45.11,44.91,44.91,151400.0,36.8058,36.8303,36.6671,36.6671,151400.0
2013-10-30 10:30:00,44.92,44.99,44.9,44.95,85200.0,36.6752,36.7324,36.6589,36.6997,85200.0
2013-10-30 11:00:00,44.96,44.97,44.91,44.91,65500.0,36.7079,36.716,36.6671,36.6671,65500.0
2013-10-30 11:30:00,44.91,44.91,44.8,44.84,116100.0,36.6671,36.6671,36.5772,36.6099,116100.0
2013-10-30 12:00:00,44.83,44.83,44.69,44.72,103900.0,36.6017,36.6017,36.4874,36.5119,103900.0
2013-10-30 12:30:00,44.73,44.77,44.71,44.75,92800.0,36.5201,36.5527,36.5038,36.5364,92800.0
2013-10-30 13:00:00,44.75,44.78,44.71,44.71,64900.0,36.5364,36.5609,36.5038,36.5038,64900.0
2013-10-30 13:30:00,44.71,44.78,44.63,44.63,95900.0,36.5038,36.5609,36.4384,36.4384,95900.0
2013-10-30 14:00:00,44.64,44.85,44.5,44.55,182500.0,36.4466,36.6181,36.3323,36.3731,182500.0
2013-10-30 14:30:00,44.53,44.7,44.53,44.67,149500.0,36.3568,36.4956,36.3568,36.4711,149500.0
2013-10-30 15:00:00,44.67,44.76,44.65,44.73,140400.0,36.4711,36.5446,36.4548,36.5201,140400.0
2013-10-30 15:30:00,44.73,44.75,44.63,44.67,375000.0,36.5201,36.5364,36.4384,36.4711,375000.0
2013-10-31 09:30:00,44.14,44.66,44.14,44.28,198900.0,36.0384,36.4629,36.0384,36.1527,198900.0
2013-10-31 10:00:00,44.29,44.38,44.23,44.3,176500.0,36.1608,36.2343,36.1119,36.169,176500.0
2013-10-31 10:30:00,44.29,44.43,44.21,44.34,159000.0,36.1608,36.2752,36.0955,36.2017,159000.0
2013-10-31 11:00:00,44.35,44.41,44.32,44.37,123100.0,36.2098,36.2588,36.1853,36.2262,123100.0
2013-10-31 11:30:00,44.37,44.45,44.36,44.43,108200.0,36.2262,36.2915,36.218,36.2752,108200.0
2013-10-31 12:00:00,44.43,44.49,44.38,44.38,98700.0,36.2752,36.3241,36.2343,36.2343,98700.0
2013-10-31 12:30:00,44.38,44.49,44.38,44.41,64100.0,36.2343,36.3241,36.2343,36.2588,64100.0
2013-10-31 13:00:00,44.41,44.45,44.39,44.44,59700.0,36.2588,36.2915,36.2425,36.2833,59700.0
2013-10-31 13:30:00,44.44,44.5,44.41,44.45,65800.0,36.2833,36.3323,36.2588,36.2915,65800.0
2013-10-31 14:00:00,44.45,44.57,44.44,44.54,90200.0,36.2915,36.3895,36.2833,36.365,90200.0
2013-10-31 14:30:00,44.53,44.58,44.43,44.43,75300.0,36.3568,36.3976,36.2752,36.2752,75300.0
2013-10-31 15:00:00,44.44,44.47,44.34,44.34,212100.0,36.2833,36.3078,36.2017,36.2017,212100.0
2013-10-31 15:30:00,44.34,44.47,44.33,44.37,447300.0,36.2017,36.3078,36.1935,36.2262,447300.0
2013-11-01 09:30:00,44.44,44.84,44.29,44.64,249900.0,36.2833,36.6099,36.1608,36.4466,249900.0
2013-11-01 10:00:00,44.62,44.7,44.39,44.42,130200.0,36.4303,36.4956,36.2425,36.267,130200.0
2013-11-01 10:30:00,44.42,44.62,44.38,44.6,113200.0,36.267,36.4303,36.2343,36.414,113200.0
2013-11-01 11:00:00,44.6,44.6,44.5,44.54,99400.0,36.414,36.414,36.3323,36.365,99400.0
2013-11-01 11:30:00,44.54,44.64,44.52,44.52,59900.0,36.365,36.4466,36.3486,36.3486,59900.0
2013-11-01 12:00:00,44.52,44.66,44.5,44.63,101900.0,36.3486,36.4629,36.3323,36.4384,101900.0
2013-11-01 12:30:00,44.62,44.71,44.55,44.69,73500.0,36.4303,36.5038,36.3731,36.4874,73500.0
2013-11-01 13:00:00,44.68,44.77,44.67,44.76,133800.0,36.4793,36.5527,36.4711,36.5446,133800.0
2013-11-01 13:30:00,44.76,44.88,44.73,44.86,94300.0,36.5446,36.6426,36.5201,36.6262,94300.0
2013-11-01 14:00:00,44.85,44.97,44.85,44.93,117700.0,36.6181,36.716,36.6181,36.6834,117700.0
2013-11-01 14:30:00,44.93,44.93,44.78,44.78,152600.0,36.6834,36.6834,36.5609,36.5609,152600.0
2013-11-01 15:00:00,44.78,44.88,44.78,44.83,274000.0,36.5609,36.6426,36.5609,36.6017,274000.0
2013-11-01 15:30:00,44.83,44.85,44.77,44.81,477200.0,36.6017,36.6181,36.5527,36.5854,477200.0
2013-11-04 09:30:00,45.01,45.44,45.01,45.44,302500.0,36.7487,37.0998,36.7487,37.0998,302500.0
2013-11-04 10:00:00,45.44,45.49,45.22,45.22,172500.0,37.0998,37.1406,36.9202,36.9202,172500.0
2013-11-04 10:30:00,45.23,45.61,45.21,45.52,346800.0,36.9283,37.2386,36.912,37.1651,346800.0
2013-11-04 11:00:00,45.5,45.58,45.42,45.57,142600.0,37.1488,37.2141,37.0834,37.2059,142600.0
2013-11-04 11:30:00,45.57,45.72,45.54,45.69,195300.0,37.2059,37.3284,37.1814,37.3039,195300.0
2013-11-04 12:00:00,45.69,45.75,45.63,45.73,271800.0,37.3039,37.3529,37.2549,37.3365,271800.0
2013-11-04 12:30:00,45.73,45.76,45.69,45.74,263300.0,37.3365,37.361,37.3039,37.3447,263300.0
2013-11-04 13:00:00,45.74,45.77,45.62,45.66,218600.0,37.3447,37.3692,37.2467,37.2794,218600.0
2013-11-04 13:30:00,45.65,45.75,45.63,45.72,200100.0,37.2712,37.3529,37.2549,37.3284,200100.0
2013-11-04 14:00:00,45.72,45.81,45.7,45.79,313500.0,37.3284,37.4019,37.3121,37.3855,313500.0
2013-11-04 14:30:00,45.79,45.84,45.67,45.67,158900.0,37.3855,37.4264,37.2876,37.2876,158900.0
2013-11-04 15:00:00,45.67,45.69,45.59,45.62,131400.0,37.2876,37.3039,37.2222,37.2467,131400.0
2013-11-04 15:30:00,45.62,45.62,45.48,45.54,442200.0,37.2467,37.2467,37.1324,37.1814,442200.0
2013-11-05 09:30:00,44.98,45.43,44.84,44.89,310700.0,36.7242,37.0916,36.6099,36.6507,310700.0
2013-11-05 10:00:00,44.89,45.05,44.82,45.04,259900.0,36.6507,36.7814,36.5936,36.7732,259900.0
2013-11-05 10:30:00,45.03,45.29,45.01,45.01,195600.0,36.765,36.9773,36.7487,36.7487,195600.0
2013-11-05 11:00:00,45.02,45.11,44.96,45.04,201100.0,36.7569,36.8303,36.7079,36.7732,201100.0
2013-11-05 11:30:00,45.04,45.14,45.01,45.03,107200.0,36.7732,36.8548,36.7487,36.765,107200.0
2013-11-05 12:00:00,45.03,45.11,45.0,45.08,132300.0,36.765,36.8303,36.7405,36.8058,132300.0
2013-11-05 12:30:00,45.09,45.12,45.04,45.09,107400.0,36.814,36.8385,36.7732,36.814,107400.0
2013-11-05 13:00:00,45.09,45.11,45.04,45.07,86700.0,36.814,36.8303,36.7732,36.7977,86700.0
2013-11-05 13:30:00,45.07,45.09,45.02,45.05,99700.0,36.7977,36.814,36.7569,36.7814,99700.0
2013-11-05 14:00:00,45.05,45.13,45.04,45.11,110100.0,36.7814,36.8467,36.7732,36.8303,110100.0
2013-11-05 14:30:00,45.11,45.12,45.04,45.1,138300.0,36.8303,36.8385,36.7732,36.8222,138300.0
2013-11-05 15:00:00,45.1,45.14,45.05,45.07,163100.0,36.8222,36.8548,36.7814,36.7977,163100.0
2013-11-05 15:30:00,45.07,45.18,45.02,45.04,290100.0,36.7977,36.8875,36.7569,36.7732,290100.0
2013-11-06 09:30:00,45.1,45.16,44.87,45.03,124400.0,36.8222,36.8712,36.6344,36.765,124400.0
2013-11-06 10:00:00,45.03,45.12,45.0,45.04,123100.0,36.765,36.8385,36.7405,36.7732,123100.0
2013-11-06 10:30:00,45.04,45.05,44.76,44.9,106100.0,36.7732,36.7814,36.5446,36.6589,106100.0
2013-11-06 11:00:00,44.89,44.92,44.75,44.91,154800.0,36.6507,36.6752,36.5364,36.6671,154800.0
2013-11-06 11:30:00,44.91,45.03,44.9,45.0,44200.0,36.6671,36.765,36.6589,36.7405,44200.0
2013-11-06 12:00:00,44.99,45.09,44.99,45.05,45000.0,36.7324,36.814,36.7324,36.7814,45000.0
2013-11-06 12:30:00,45.04,45.15,45.03,45.12,45000.0,36.7732,36.863,36.765,36.8385,45000.0
2013-11-06 13:00:00,45.12,45.16,45.08,45.08,90000.0,36.8385,36.8712,36.8058,36.8058,90000.0
2013-11-06 13:30:00,45.08,45.08,44.91,44.94,150200.0,36.8058,36.8058,36.6671,36.6915,150200.0
2013-11-06 14:00:00,44.95,44.95,44.72,44.78,403400.0,36.6997,36.6997,36.5119,36.5609,403400.0
2013-11-06 14:30:00,44.78,44.88,44.78,44.87,130800.0,36.5609,36.6426,36.5609,36.6344,130800.0
2013-11-06 15:00:00,44.87,44.95,44.82,44.83,215800.0,36.6344,36.6997,36.5936,36.6017,215800.0
2013-11-06 15:30:00,44.83,44.9,44.74,44.9,346300.0,36.6017,36.6589,36.5283,36.6589,346300.0
2013-11-07 09:30:00,45.14,45.22,44.92,45.01,118400.0,36.8548,36.9202,36.6752,36.7487,118400.0
2013-11-07 10:00:00,44.99,45.06,44.8,44.82,172900.0,36.7324,36.7895,36.5772,36.5936,172900.0
2013-11-07 10:30:00,44.84,44.84,44.6,44.61,177400.0,36.6099,36.6099,36.414,36.4221,177400.0
2013-11-07 11:00:00,44.62,44.64,44.53,44.58,78800.0,36.4303,36.4466,36.3568,36.3976,78800.0
2013-11-07 11:30:00,44.59,44.7,44.57,44.68,74300.0,36.4058,36.4956,36.3895,36.4793,74300.0
2013-11-07 12:00:00,44.68,44.76,44.65,44.68,38000.0,36.4793,36.5446,36.4548,36.4793,38000.0
2013-11-07 12:30:00,44.67,44.69,44.59,44.62,35900.0,36.4711,36.4874,36.4058,36.4303,35900.0
2013-11-07 13:00:00,44.62,44.64,44.48,44.49,55800.0,36.4303,36.4466,36.316,36.3241,55800.0
2013-11-07 13:30:00,44.48,44.49,44.32,44.37,107400.0,36.316,36.3241,36.1853,36.2262,107400.0
2013-11-07 14:00:00,44.38,44.38,44.2,44.2,146300.0,36.2343,36.2343,36.0874,36.0874,146300.0
2013-11-07 14:30:00,44.19,44.38,44.14,44.35,111500.0,36.0792,36.2343,36.0384,36.2098,111500.0
2013-11-07 15:00:00,44.36,44.36,44.2,44.2,134100.0,36.218,36.218,36.0874,36.0874,134100.0
2013-11-07 15:30:00,44.2,44.23,44.11,44.2,278300.0,36.0874,36.1119,36.0139,36.0874,278300.0
2013-11-08 09:30:00,44.39,44.49,44.03,44.06,131200.0,36.2425,36.3241,35.9486,35.9731,131200.0
2013-11-08 10:00:00,44.06,44.19,44.06,44.15,273400.0,35.9731,36.0792,35.9731,36.0465,273400.0
2013-11-08 10:30:00,44.15,44.27,44.11,44.18,115400.0,36.0465,36.1445,36.0139,36.071,115400.0
2013-11-08 11:00:00,44.19,44.23,44.11,44.18,97500.0,36.0792,36.1119,36.0139,36.071,97500.0
2013-11-08 11:30:00,44.18,44.29,44.14,44.24,85000.0,36.071,36.1608,36.0384,36.12,85000.0
2013-11-08 12:00:00,44.25,44.29,44.17,44.22,63100.0,36.1282,36.1608,36.0629,36.1037,63100.0
2013-11-08 12:30:00,44.22,44.23,44.14,44.17,54400.0,36.1037,36.1119,36.0384,36.0629,54400.0
2013-11-08 13:00:00,44.17,44.24,44.08,44.22,93400.0,36.0629,36.12,35.9894,36.1037,93400.0
2013-11-08 13:30:00,44.22,44.24,44.08,44.08,141200.0,36.1037,36.12,35.9894,35.9894,141200.0
2013-11-08 14:00:00,44.09,44.1,44.05,44.07,129200.0,35.9976,36.0057,35.9649,35.9812,129200.0
2013-11-08 14:30:00,44.08,44.08,43.83,43.86,262200.0,35.9894,35.9894,35.7853,35.8098,262200.0
2013-11-08 15:00:00,43.85,44.0,43.79,43.95,141700.0,35.8016,35.9241,35.7526,35.8833,141700.0
2013-11-08 15:30:00,43.95,44.17,43.93,44.16,520200.0,35.8833,36.0629,35.8669,36.0547,520200.0
2013-11-11 09:30:00,44.03,44.24,43.89,44.08,244100.0,35.9486,36.12,35.8343,35.9894,244100.0
2013-11-11 10:00:00,44.08,44.25,44.06,44.2,130300.0,35.9894,36.1282,35.9731,36.0874,130300.0
2013-11-11 10:30:00,44.2,44.35,44.2,44.33,97900.0,36.0874,36.2098,36.0874,36.1935,97900.0
2013-11-11 11:00:00,44.33,44.43,44.21,44.41,68100.0,36.1935,36.2752,36.0955,36.2588,68100.0
2013-11-11 11:30:00,44.41,44.45,44.33,44.41,72000.0,36.2588,36.2915,36.1935,36.2588,72000.0
2013-11-11 12:00:00,44.41,44.46,44.38,44.44,54100.0,36.2588,36.2996,36.2343,36.2833,54100.0
2013-11-11 12:30:00,44.44,44.44,44.32,44.33,51400.0,36.2833,36.2833,36.1853,36.1935,51400.0
2013-11-11 13:00:00,44.33,44.39,44.32,44.39,54900.0,36.1935,36.2425,36.1853,36.2425,54900.0
2013-11-11 13:30:00,44.4,44.44,44.34,44.36,127500.0,36.2507,36.2833,36.2017,36.218,127500.0
2013-11-11 14:00:00,44.35,44.46,44.33,44.46,92800.0,36.2098,36.2996,36.1935,36.2996,92800.0
2013-11-11 14:30:00,44.46,44.47,44.43,44.44,64500.0,36.2996,36.3078,36.2752,36.2833,64500.0
2013-11-11 15:00:00,44.45,44.45,44.39,44.42,73900.0,36.2915,36.2915,36.2425,36.267,73900.0
2013-11-11 15:30:00,44.41,44.43,44.32,44.34,202000.0,36.2588,36.2752,36.1853,36.2017,202000.0
2013-11-12 09:30:00,44.32,44.49,44.24,44.27,140200.0,36.1853,36.3241,36.12,36.1445,140200.0
2013-11-12 10:00:00,44.28,44.46,44.2,44.46,83200.0,36.1527,36.2996,36.0874,36.2996,83200.0
2013-11-12 10:30:00,44.46,44.5,44.42,44.46,95800.0,36.2996,36.3323,36.267,36.2996,95800.0
2013-11-12 11:00:00,44.46,44.58,44.44,44.57,88300.0,36.2996,36.3976,36.2833,36.3895,88300.0
2013-11-12 11:30:00,44.57,44.58,44.42,44.45,127500.0,36.3895,36.3976,36.267,36.2915,127500.0
2013-11-12 12:00:00,44.45,44.45,44.2,44.23,108400.0,36.2915,36.2915,36.0874,36.1119,108400.0
2013-11-12 12:30:00,44.22,44.3,44.18,44.24,75400.0,36.1037,36.169,36.071,36.12,75400.0
2013-11-12 13:00:00,44.23,44.34,44.22,44.27,49200.0,36.1119,36.2017,36.1037,36.1445,49200.0
2013-11-12 13:30:00,44.26,44.31,44.21,44.3,68700.0,36.1364,36.1772,36.0955,36.169,68700.0
2013-11-12 14:00:00,44.29,44.43,44.29,44.36,103000.0,36.1608,36.2752,36.1608,36.218,103000.0
2013-11-12 14:30:00,44.36,44.58,44.36,44.56,121400.0,36.218,36.3976,36.218,36.3813,121400.0
2013-11-12 15:00:00,44.56,44.58,44.46,44.49,126100.0,36.3813,36.3976,36.2996,36.3241,126100.0
2013-11-12 15:30:00,44.49,44.54,44.44,44.52,304900.0,36.3241,36.365,36.2833,36.3486,304900.0
2013-11-13 09:30:00,44.44,44.72,44.35,44.65,150300.0,36.2833,36.5119,36.2098,36.4548,150300.0
2013-11-13 10:00:00,44.65,44.79,44.62,44.73,111300.0,36.4548,36.5691,36.4303,36.5201,111300.0
2013-11-13 10:30:00,44.73,44.89,44.73,44.85,65900.0,36.5201,36.6507,36.5201,36.6181,65900.0
2013-11-13 11:00:00,44.85,44.86,44.69,44.76,78000.0,36.6181,36.6262,36.4874,36.5446,78000.0
2013-11-13 11:30:00,44.75,44.79,44.64,44.7,71000.0,36.5364,36.5691,36.4466,36.4956,71000.0
2013-11-13 12:00:00,44.71,44.94,44.71,44.94,79800.0,36.5038,36.6915,36.5038,36.6915,79800.0
2013-11-13 12:30:00,44.93,45.11,44.93,45.07,104200.0,36.6834,36.8303,36.6834,36.7977,104200.0
2013-11-13 13:00:00,45.08,45.16,45.04,45.15,85600.0,36.8058,36.8712,36.7732,36.863,85600.0
2013-11-13 13:30:00,45.14,45.15,45.11,45.13,73300.0,36.8548,36.863,36.8303,36.8467,73300.0
2013-11-13 14:00:00,45.12,45.15,45.06,45.1,59200.0,36.8385,36.863,36.7895,36.8222,59200.0
2013-11-13 14:30:00,45.09,45.1,45.05,45.1,127600.0,36.814,36.8222,36.7814,36.8222,127600.0
2013-11-13 15:00:00,45.1,45.4,45.09,45.39,267800.0,36.8222,37.0671,36.814,37.059,267800.0
2013-11-13 15:30:00,45.39,45.59,45.38,45.55,441000.0,37.059,37.2222,37.0508,37.1896,441000.0
2013-11-14 09:30:00,45.68,45.88,45.42,45.62,269600.0,37.2957,37.459,37.0834,37.2467,269600.0
2013-11-14 10:00:00,45.61,45.8,45.54,45.61,189700.0,37.2386,37.3937,37.1814,37.2386,189700.0
2013-11-14 10:30:00,45.62,45.84,45.61,45.84,125200.0,37.2467,37.4264,37.2386,37.4264,125200.0
2013-11-14 11:00:00,45.84,45.94,45.82,45.93,90000.0,37.4264,37.508,37.41,37.4998,90000.0
2013-11-14 11:30:00,45.92,45.94,45.8,45.86,78200.0,37.4917,37.508,37.3937,37.4427,78200.0
2013-11-14 12:00:00,45.86,45.88,45.81,45.82,75000.0,37.4427,37.459,37.4019,37.41,75000.0
2013-11-14 12:30:00,45.82,45.87,45.75,45.77,54400.0,37.41,37.4509,37.3529,37.3692,54400.0
2013-11-14 13:00:00,45.77,45.83,45.74,45.74,42200.0,37.3692,37.4182,37.3447,37.3447,42200.0
2013-11-14 13:30:00,45.74,45.81,45.72,45.81,49100.0,37.3447,37.4019,37.3284,37.4019,49100.0
2013-11-14 14:00:00,45.8,45.82,45.75,45.79,102700.0,37.3937,37.41,37.3529,37.3855,102700.0
2013-11-14 14:30:00,45.8,45.83,45.77,45.81,84000.0,37.3937,37.4182,37.3692,37.4019,84000.0
2013-11-14 15:00:00,45.8,45.82,45.76,45.78,86200.0,37.3937,37.41,37.361,37.3774,86200.0
2013-11-14 15:30:00,45.79,45.9,45.78,45.84,264300.0,37.3855,37.4753,37.3774,37.4264,264300.0
2013-11-15 09:30:00,45.82,45.89,45.41,45.43,354000.0,37.41,37.4672,37.0753,37.0916,354000.0
2013-11-15 10:00:00,45.43,45.52,45.37,45.46,109600.0,37.0916,37.1651,37.0426,37.1161,109600.0
2013-11-15 10:30:00,45.46,45.58,45.43,45.56,126400.0,37.1161,37.2141,37.0916,37.1977,126400.0
2013-11-15 11:00:00,45.54,45.62,45.52,45.59,55100.0,37.1814,37.2467,37.1651,37.2222,55100.0
2013-11-15 11:30:00,45.59,45.62,45.57,45.58,79900.0,37.2222,37.2467,37.2059,37.2141,79900.0
2013-11-15 12:00:00,45.59,45.66,45.58,45.65,92700.0,37.2222,37.2794,37.2141,37.2712,92700.0
2013-11-15 12:30:00,45.64,45.83,45.63,45.79,118400.0,37.2631,37.4182,37.2549,37.3855,118400.0
2013-11-15 13:00:00,45.79,46.05,45.79,45.97,216100.0,37.3855,37.5978,37.3855,37.5325,216100.0
2013-11-15 13:30:00,45.97,46.02,45.91,45.99,94300.0,37.5325,37.5733,37.4835,37.5488,94300.0
2013-11-15 14:00:00,45.98,46.04,45.97,46.04,87200.0,37.5407,37.5896,37.5325,37.5896,87200.0
2013-11-15 14:30:00,46.04,46.06,45.98,46.04,93900.0,37.5896,37.606,37.5407,37.5896,93900.0
2013-11-15 15:00:00,46.04,46.14,46.04,46.12,127300.0,37.5896,37.6713,37.5896,37.655,127300.0
2013-11-15 15:30:00,46.13,46.18,46.11,46.18,283500.0,37.6631,37.704,37.6468,37.704,283500.0
2013-11-18 09:30:00,46.22,46.32,45.92,45.98,135600.0,37.7366,37.8183,37.4917,37.5407,135600.0
2013-11-18 10:00:00,45.96,46.16,45.91,46.12,113900.0,37.5243,37.6876,37.4835,37.655,113900.0
2013-11-18 10:30:00,46.13,46.24,46.06,46.23,139200.0,37.6631,37.7529,37.606,37.7448,139200.0
2013-11-18 11:00:00,46.23,46.28,46.22,46.23,102500.0,37.7448,37.7856,37.7366,37.7448,102500.0
2013-11-18 11:30:00,46.24,46.25,46.1,46.11,84500.0,37.7529,37.7611,37.6386,37.6468,84500.0
2013-11-18 12:00:00,46.1,46.13,46.06,46.13,58500.0,37.6386,37.6631,37.606,37.6631,58500.0
2013-11-18 12:30:00,46.13,46.14,46.06,46.06,84300.0,37.6631,37.6713,37.606,37.606,84300.0
2013-11-18 13:00:00,46.06,46.16,46.04,46.16,132800.0,37.606,37.6876,37.5896,37.6876,132800.0
2013-11-18 13:30:00,46.16,46.22,46.15,46.22,91900.0,37.6876,37.7366,37.6795,37.7366,91900.0
2013-11-18 14:00:00,46.22,46.22,46.1,46.14,67300.0,37.7366,37.7366,37.6386,37.6713,67300.0
2013-11-18 14:30:00,46.14,46.14,46.04,46.05,115300.0,37.6713,37.6713,37.5896,37.5978,115300.0
2013-11-18 15:00:00,46.04,46.06,45.89,45.98,248000.0,37.5896,37.606,37.4672,37.5407,248000.0
2013-11-18 15:30:00,45.97,46.12,45.93,46.05,467000.0,37.5325,37.655,37.4998,37.5978,467000.0
2013-11-19 09:30:00,45.85,45.98,45.71,45.84,148000.0,37.4345,37.5407,37.3202,37.4264,148000.0
2013-11-19 10:00:00,45.83,45.96,45.81,45.89,131400.0,37.4182,37.5243,37.4019,37.4672,131400.0
2013-11-19 10:30:00,45.89,46.0,45.88,45.97,68000.0,37.4672,37.557,37.459,37.5325,68000.0
2013-11-19 11:00:00,45.97,45.99,45.87,45.89,64700.0,37.5325,37.5488,37.4509,37.4672,64700.0
2013-11-19 11:30:00,45.88,46.0,45.88,45.95,54300.0,37.459,37.557,37.459,37.5162,54300.0
2013-11-19 12:00:00,45.94,46.0,45.91,46.0,41900.0,37.508,37.557,37.4835,37.557,41900.0
2013-11-19 12:30:00,45.99,45.99,45.94,45.95,51800.0,37.5488,37.5488,37.508,37.5162,51800.0
2013-11-19 13:00:00,45.95,45.95,45.74,45.74,91400.0,37.5162,37.5162,37.3447,37.3447,91400.0
2013-11-19 13:30:00,45.74,45.83,45.72,45.74,65700.0,37.3447,37.4182,37.3284,37.3447,65700.0
2013-11-19 14:00:00,45.74,45.85,45.74,45.77,129700.0,37.3447,37.4345,37.3447,37.3692,129700.0
2013-11-19 14:30:00,45.77,45.88,45.77,45.84,120700.0,37.3692,37.459,37.3692,37.4264,120700.0
2013-11-19 15:00:00,45.84,45.86,45.79,45.79,113200.0,37.4264,37.4427,37.3855,37.3855,113200.0
2013-11-19 15:30:00,45.8,45.83,45.76,45.82,182400.0,37.3937,37.4182,37.361,37.41,182400.0
2013-11-20 09:30:00,45.83,45.92,45.66,45.82,173100.0,37.4182,37.4917,37.2794,37.41,173100.0
2013-11-20 10:00:00,45.82,45.89,45.73,45.86,123400.0,37.41,37.4672,37.3365,37.4427,123400.0
2013-11-20 10:30:00,45.86,45.86,45.68,45.72,107700.0,37.4427,37.4427,37.2957,37.3284,107700.0
2013-11-20 11:00:00,45.71,45.79,45.68,45.79,100500.0,37.3202,37.3855,37.2957,37.3855,100500.0
2013-11-20 11:30:00,45.79,45.8,45.73,45.76,99900.0,37.3855,37.3937,37.3365,37.361,99900.0
2013-11-20 12:00:00,45.75,45.81,45.74,45.81,110300.0,37.3529,37.4019,37.3447,37.4019,110300.0
2013-11-20 12:30:00,45.81,45.81,45.74,45.74,70800.0,37.4019,37.4019,37.3447,37.3447,70800.0
2013-11-20 13:00:00,45.73,45.73,45.65,45.67,43900.0,37.3365,37.3365,37.2712,37.2876,43900.0
2013-11-20 13:30:00,45.68,45.75,45.67,45.71,55800.0,37.2957,37.3529,37.2876,37.3202,55800.0
2013-11-20 14:00:00,45.71,45.71,45.44,45.65,114600.0,37.3202,37.3202,37.0998,37.2712,114600.0
2013-11-20 14:30:00,45.64,45.66,45.55,45.66,244300.0,37.2631,37.2794,37.1896,37.2794,244300.0
2013-11-20 15:00:00,45.65,45.69,45.57,45.68,155700.0,37.2712,37.3039,37.2059,37.2957,155700.0
2013-11-20 15:30:00,45.67,45.69,45.61,45.63,334200.0,37.2876,37.3039,37.2386,37.2549,334200.0
2013-11-21 09:30:00,45.61,45.82,45.6,45.77,174400.0,37.2386,37.41,37.2304,37.3692,174400.0
2013-11-21 10:00:00,45.79,45.96,45.65,45.93,152700.0,37.3855,37.5243,37.2712,37.4998,152700.0
2013-11-21 10:30:00,45.92,45.97,45.83,45.88,164400.0,37.4917,37.5325,37.4182,37.459,164400.0
2013-11-21 11:00:00,45.89,45.9,45.75,45.76,74200.0,37.4672,37.4753,37.3529,37.361,74200.0
2013-11-21 11:30:00,45.77,45.8,45.73,45.78,96500.0,37.3692,37.3937,37.3365,37.3774,96500.0
2013-11-21 12:00:00,45.78,45.78,45.63,45.66,69600.0,37.3774,37.3774,37.2549,37.2794,69600.0
2013-11-21 12:30:00,45.67,45.67,45.59,45.59,63400.0,37.2876,37.2876,37.2222,37.2222,63400.0
2013-11-21 13:00:00,45.6,45.71,45.59,45.7,70600.0,37.2304,37.3202,37.2222,37.3121,70600.0
2013-11-21 13:30:00,45.71,45.84,45.7,45.84,83100.0,37.3202,37.4264,37.3121,37.4264,83100.0
2013-11-21 14:00:00,45.86,45.86,45.8,45.81,121900.0,37.4427,37.4427,37.3937,37.4019,121900.0
2013-11-21 14:30:00,45.82,45.86,45.81,45.82,193300.0,37.41,37.4427,37.4019,37.41,193300.0
2013-11-21 15:00:00,45.82,45.86,45.82,45.83,126800.0,37.41,37.4427,37.41,37.4182,126800.0
2013-11-21 15:30:00,45.84,45.86,45.74,45.81,402900.0,37.4264,37.4427,37.3447,37.4019,402900.0
2013-11-22 09:30:00,45.86,45.89,45.53,45.67,103100.0,37.4427,37.4672,37.1733,37.2876,103100.0
2013-11-22 10:00:00,45.67,45.71,45.61,45.61,96100.0,37.2876,37.3202,37.2386,37.2386,96100.0
2013-11-22 10:30:00,45.61,45.63,45.55,45.58,76300.0,37.2386,37.2549,37.1896,37.2141,76300.0
2013-11-22 11:00:00,45.58,45.65,45.58,45.61,48600.0,37.2141,37.2712,37.2141,37.2386,48600.0
2013-11-22 11:30:00,45.62,45.66,45.6,45.63,137900.0,37.2467,37.2794,37.2304,37.2549,137900.0
2013-11-22 12:00:00,45.62,45.7,45.62,45.7,71000.0,37.2467,37.3121,37.2467,37.3121,71000.0
2013-11-22 12:30:00,45.7,45.7,45.67,45.7,40900.0,37.3121,37.3121,37.2876,37.3121,40900.0
2013-11-22 13:00:00,45.69,45.71,45.66,45.69,59800.0,37.3039,37.3202,37.2794,37.3039,59800.0
2013-11-22 13:30:00,45.69,45.7,45.65,45.69,47000.0,37.3039,37.3121,37.2712,37.3039,47000.0
2013-11-22 14:00:00,45.68,45.71,45.64,45.68,142600.0,37.2957,37.3202,37.2631,37.2957,142600.0
2013-11-22 14:30:00,45.68,45.73,45.67,45.73,140100.0,37.2957,37.3365,37.2876,37.3365,140100.0
2013-11-22 15:00:00,45.73,45.81,45.73,45.73,111000.0,37.3365,37.4019,37.3365,37.3365,111000.0
2013-11-22 15:30:00,45.73,45.77,45.68,45.71,716600.0,37.3365,37.3692,37.2957,37.3202,716600.0
2013-11-25 09:30:00,45.5,45.6,45.34,45.45,250700.0,37.4424,37.5247,37.3108,37.4013,250700.0
2013-11-25 10:00:00,45.45,45.54,45.42,45.53,278400.0,37.4013,37.4753,37.3766,37.4671,278400.0
2013-11-25 10:30:00,45.53,45.56,45.45,45.45,156400.0,37.4671,37.4918,37.4013,37.4013,156400.0
2013-11-25 11:00:00,45.46,45.51,45.43,45.51,127800.0,37.4095,37.4507,37.3848,37.4507,127800.0
2013-11-25 11:30:00,45.5,45.52,45.43,45.48,159300.0,37.4424,37.4589,37.3848,37.426,159300.0
2013-11-25 12:00:00,45.48,45.55,45.47,45.53,163100.0,37.426,37.4836,37.4177,37.4671,163100.0
2013-11-25 12:30:00,45.53,45.54,45.46,45.46,260400.0,37.4671,37.4753,37.4095,37.4095,260400.0
2013-11-25 13:00:00,45.46,45.5,45.46,45.5,59100.0,37.4095,37.4424,37.4095,37.4424,59100.0
2013-11-25 13:30:00,45.5,45.5,45.48,45.5,55100.0,37.4424,37.4424,37.426,37.4424,55100.0
2013-11-25 14:00:00,45.5,45.5,45.45,45.47,144500.0,37.4424,37.4424,37.4013,37.4177,144500.0
2013-11-25 14:30:00,45.47,45.49,45.46,45.48,170700.0,37.4177,37.4342,37.4095,37.426,170700.0
2013-11-25 15:00:00,45.49,45.49,45.37,45.46,167900.0,37.4342,37.4342,37.3354,37.4095,167900.0
2013-11-25 15:30:00,45.45,45.56,45.44,45.54,303600.0,37.4013,37.4918,37.3931,37.4753,303600.0
2013-11-26 09:30:00,45.72,45.75,45.53,45.59,235100.0,37.6235,37.6482,37.4671,37.5165,235100.0
2013-11-26 10:00:00,45.59,45.79,45.55,45.77,151800.0,37.5165,37.6811,37.4836,37.6646,151800.0
2013-11-26 10:30:00,45.77,45.82,45.76,45.8,109500.0,37.6646,37.7058,37.6564,37.6893,109500.0
2013-11-26 11:00:00,45.79,45.91,45.78,45.89,108500.0,37.6811,37.7798,37.6728,37.7634,108500.0
2013-11-26 11:30:00,45.88,45.9,45.86,45.87,80300.0,37.7551,37.7716,37.7387,37.7469,80300.0
2013-11-26 12:00:00,45.86,46.03,45.86,46.01,190900.0,37.7387,37.8786,37.7387,37.8621,190900.0
2013-11-26 12:30:00,46.0,46.05,45.98,45.98,224300.0,37.8539,37.895,37.8374,37.8374,224300.0
2013-11-26 13:00:00,45.98,46.0,45.9,45.91,91800.0,37.8374,37.8539,37.7716,37.7798,91800.0
2013-11-26 13:30:00,45.91,45.91,45.82,45.83,108200.0,37.7798,37.7798,37.7058,37.714,108200.0
2013-11-26 14:00:00,45.84,45.92,45.83,45.92,63200.0,37.7222,37.788,37.714,37.788,63200.0
2013-11-26 14:30:00,45.92,45.95,45.9,45.93,81800.0,37.788,37.8127,37.7716,37.7963,81800.0
2013-11-26 15:00:00,45.93,46.01,45.92,46.0,138600.0,37.7963,37.8621,37.788,37.8539,138600.0
2013-11-26 15:30:00,46.01,46.04,45.91,45.93,517700.0,37.8621,37.8868,37.7798,37.7963,517700.0
2013-11-27 09:30:00,46.15,46.25,45.95,46.09,135100.0,37.9773,38.0596,37.8127,37.9279,135100.0
2013-11-27 10:00:00,46.09,46.16,46.03,46.11,117100.0,37.9279,37.9855,37.8786,37.9444,117100.0
2013-11-27 10:30:00,46.11,46.11,45.99,46.0,73500.0,37.9444,37.9444,37.8457,37.8539,73500.0
2013-11-27 11:00:00,46.0,46.1,45.97,46.03,159300.0,37.8539,37.9362,37.8292,37.8786,159300.0
2013-11-27 11:30:00,46.02,46.07,45.99,46.01,55700.0,37.8703,37.9115,37.8457,37.8621,55700.0
2013-11-27 12:00:00,46.01,46.04,45.96,46.02,51900.0,37.8621,37.8868,37.821,37.8703,51900.0
2013-11-27 12:30:00,46.01,46.17,46.01,46.16,120500.0,37.8621,37.9938,37.8621,37.9855,120500.0
2013-11-27 13:00:00,46.16,46.16,46.04,46.07,52300.0,37.9855,37.9855,37.8868,37.9115,52300.0
2013-11-27 13:30:00,46.07,46.18,46.05,46.15,57200.0,37.9115,38.002,37.895,37.9773,57200.0
2013-11-27 14:00:00,46.15,46.27,46.13,46.24,130600.0,37.9773,38.0761,37.9609,38.0514,130600.0
2013-11-27 14:30:00,46.23,46.45,46.23,46.44,251700.0,38.0432,38.2242,38.0432,38.216,251700.0
2013-11-27 15:00:00,46.43,46.46,46.33,46.34,97100.0,38.2077,38.2324,38.1254,38.1337,97100.0
2013-11-27 15:30:00,46.34,46.37,46.29,46.29,175300.0,38.1337,38.1584,38.0925,38.0925,175300.0
2013-11-29 09:30:00,46.37,46.5,46.35,46.42,150600.0,38.1584,38.2653,38.1419,38.1995,150600.0
2013-11-29 10:00:00,46.4,46.45,46.3,46.41,75000.0,38.183,38.2242,38.1008,38.1913,75000.0
2013-11-29 10:30:00,46.41,46.41,46.27,46.34,104100.0,38.1913,38.1913,38.0761,38.1337,104100.0
2013-11-29 11:00:00,46.33,46.4,46.31,46.34,80400.0,38.1254,38.183,38.109,38.1337,80400.0
2013-11-29 11:30:00,46.34,46.35,46.27,46.33,66700.0,38.1337,38.1419,38.0761,38.1254,66700.0
2013-11-29 12:00:00,46.33,46.34,46.26,46.34,45900.0,38.1254,38.1337,38.0678,38.1337,45900.0
2013-11-29 12:30:00,46.35,46.37,46.2,46.27,158000.0,38.1419,38.1584,38.0185,38.0761,158000.0
2013-12-02 09:30:00,46.11,46.29,45.98,46.05,279900.0,37.9444,38.0925,37.8374,37.895,279900.0
2013-12-02 10:00:00,46.06,46.32,46.04,46.15,170500.0,37.9033,38.1172,37.8868,37.9773,170500.0
2013-12-02 10:30:00,46.15,46.17,46.05,46.15,104800.0,37.9773,37.9938,37.895,37.9773,104800.0
2013-12-02 11:00:00,46.16,46.2,46.0,46.01,156100.0,37.9855,38.0185,37.8539,37.8621,156100.0
2013-12-02 11:30:00,46.01,46.08,45.95,46.04,143500.0,37.8621,37.9197,37.8127,37.8868,143500.0
2013-12-02 12:00:00,46.03,46.06,46.0,46.06,72300.0,37.8786,37.9033,37.8539,37.9033,72300.0
2013-12-02 12:30:00,46.06,46.07,46.0,46.01,45700.0,37.9033,37.9115,37.8539,37.8621,45700.0
2013-12-02 13:00:00,46.01,46.04,45.96,46.0,55300.0,37.8621,37.8868,37.821,37.8539,55300.0
2013-12-02 13:30:00,46.0,46.04,45.95,45.97,92300.0,37.8539,37.8868,37.8127,37.8292,92300.0
2013-12-02 14:00:00,45.97,45.99,45.82,45.85,116700.0,37.8292,37.8457,37.7058,37.7304,116700.0
2013-12-02 14:30:00,45.86,45.87,45.78,45.84,85400.0,37.7387,37.7469,37.6728,37.7222,85400.0
2013-12-02 15:00:00,45.85,45.91,45.82,45.84,90200.0,37.7304,37.7798,37.7058,37.7222,90200.0
2013-12-02 15:30:00,45.84,45.85,45.76,45.8,422600.0,37.7222,37.7304,37.6564,37.6893,422600.0
2013-12-03 09:30:00,45.68,45.98,45.68,45.8,161700.0,37.5906,37.8374,37.5906,37.6893,161700.0
2013-12-03 10:00:00,45.8,46.0,45.74,45.93,138400.0,37.6893,37.8539,37.6399,37.7963,138400.0
2013-12-03 10:30:00,45.92,45.93,45.7,45.71,104800.0,37.788,37.7963,37.607,37.6152,104800.0
2013-12-03 11:00:00,45.71,45.72,45.64,45.67,73100.0,37.6152,37.6235,37.5576,37.5823,73100.0
2013-12-03 11:30:00,45.67,45.68,45.59,45.6,79100.0,37.5823,37.5906,37.5165,37.5247,79100.0
2013-12-03 12:00:00,45.6,45.68,45.59,45.59,96400.0,37.5247,37.5906,37.5165,37.5165,96400.0
2013-12-03 12:30:00,45.59,45.65,45.59,45.65,49200.0,37.5165,37.5659,37.5165,37.5659,49200.0
2013-12-03 13:00:00,45.65,45.66,45.59,45.61,79400.0,37.5659,37.5741,37.5165,37.5329,79400.0
2013-12-03 13:30:00,45.62,45.62,45.57,45.6,72800.0,37.5412,37.5412,37.5,37.5247,72800.0
2013-12-03 14:00:00,45.61,45.62,45.56,45.58,91600.0,37.5329,37.5412,37.4918,37.5083,91600.0
2013-12-03 14:30:00,45.58,45.72,45.57,45.72,101600.0,37.5083,37.6235,37.5,37.6235,101600.0
2013-12-03 15:00:00,45.72,45.73,45.68,45.68,80300.0,37.6235,37.6317,37.5906,37.5906,80300.0
2013-12-03 15:30:00,45.69,45.84,45.67,45.83,281100.0,37.5988,37.7222,37.5823,37.714,281100.0
2013-12-04 09:30:00,45.49,45.69,45.44,45.66,190700.0,37.4342,37.5988,37.3931,37.5741,190700.0
2013-12-04 10:00:00,45.66,45.84,45.66,45.77,171600.0,37.5741,37.7222,37.5741,37.6646,171600.0
2013-12-04 10:30:00,45.77,45.85,45.62,45.73,222000.0,37.6646,37.7304,37.5412,37.6317,222000.0
2013-12-04 11:00:00,45.73,45.8,45.66,45.66,163600.0,37.6317,37.6893,37.5741,37.5741,163600.0
2013-12-04 11:30:00,45.66,45.71,45.64,45.65,123400.0,37.5741,37.6152,37.5576,37.5659,123400.0
2013-12-04 12:00:00,45.65,45.66,45.37,45.46,258000.0,37.5659,37.5741,37.3354,37.4095,258000.0
2013-12-04 12:30:00,45.46,45.56,45.46,45.48,164500.0,37.4095,37.4918,37.4095,37.426,164500.0
2013-12-04 13:00:00,45.48,45.49,45.28,45.3,170400.0,37.426,37.4342,37.2614,37.2778,170400.0
2013-12-04 13:30:00,45.3,45.3,45.12,45.16,180000.0,37.2778,37.2778,37.1297,37.1626,180000.0
2013-12-04 14:00:00,45.16,45.34,45.15,45.34,339900.0,37.1626,37.3108,37.1544,37.3108,339900.0
2013-12-04 14:30:00,45.34,45.51,45.34,45.48,180800.0,37.3108,37.4507,37.3108,37.426,180800.0
2013-12-04 15:00:00,45.49,45.54,45.45,45.52,177600.0,37.4342,37.4753,37.4013,37.4589,177600.0
2013-12-04 15:30:00,45.52,45.71,45.48,45.57,368300.0,37.4589,37.6152,37.426,37.5,368300.0
2013-12-05 09:30:00,45.5,45.71,45.47,45.56,247700.0,37.4424,37.6152,37.4177,37.4918,247700.0
2013-12-05 10:00:00,45.55,45.78,45.54,45.75,183400.0,37.4836,37.6728,37.4753,37.6482,183400.0
2013-12-05 10:30:00,45.76,45.83,45.71,45.73,159000.0,37.6564,37.714,37.6152,37.6317,159000.0
2013-12-05 11:00:00,45.73,45.84,45.68,45.82,193600.0,37.6317,37.7222,37.5906,37.7058,193600.0
2013-12-05 11:30:00,45.81,45.84,45.76,45.76,105100.0,37.6975,37.7222,37.6564,37.6564,105100.0
2013-12-05 12:00:00,45.75,46.01,45.75,45.92,206000.0,37.6482,37.8621,37.6482,37.788,206000.0
2013-12-05 12:30:00,45.9,46.05,45.86,46.01,57600.0,37.7716,37.895,37.7387,37.8621,57600.0
2013-12-05 13:00:00,46.01,46.11,46.0,46.0,60200.0,37.8621,37.9444,37.8539,37.8539,60200.0
2013-12-05 13:30:00,46.0,46.01,45.83,45.85,87900.0,37.8539,37.8621,37.714,37.7304,87900.0
2013-12-05 14:00:00,45.84,45.89,45.73,45.75,131800.0,37.7222,37.7634,37.6317,37.6482,131800.0
2013-12-05 14:30:00,45.75,45.75,45.61,45.65,238500.0,37.6482,37.6482,37.5329,37.5659,238500.0
2013-12-05 15:00:00,45.65,45.88,45.64,45.85,121900.0,37.5659,37.7551,37.5576,37.7304,121900.0
2013-12-05 15:30:00,45.85,45.93,45.74,45.8,482300.0,37.7304,37.7963,37.6399,37.6893,482300.0
2013-12-06 09:30:00,46.39,46.43,46.1,46.2,106400.0,38.1748,38.2077,37.9362,38.0185,106400.0
2013-12-06 10:00:00,46.22,46.36,46.17,46.22,223900.0,38.0349,38.1501,37.9938,38.0349,223900.0
2013-12-06 10:30:00,46.2,46.2,46.05,46.11,195100.0,38.0185,38.0185,37.895,37.9444,195100.0
2013-12-06 11:00:00,46.11,46.28,46.11,46.23,109900.0,37.9444,38.0843,37.9444,38.0432,109900.0
2013-12-06 11:30:00,46.23,46.32,46.22,46.3,126100.0,38.0432,38.1172,38.0349,38.1008,126100.0
2013-12-06 12:00:00,46.3,46.32,46.23,46.26,66800.0,38.1008,38.1172,38.0432,38.0678,66800.0
2013-12-06 12:30:00,46.25,46.32,46.22,46.29,60400.0,38.0596,38.1172,38.0349,38.0925,60400.0
2013-12-06 13:00:00,46.29,46.36,46.28,46.36,76400.0,38.0925,38.1501,38.0843,38.1501,76400.0
2013-12-06 13:30:00,46.35,46.54,46.35,46.49,126100.0,38.1419,38.2983,38.1419,38.2571,126100.0
2013-12-06 14:00:00,46.5,46.52,46.34,46.39,85800.0,38.2653,38.2818,38.1337,38.1748,85800.0
2013-12-06 14:30:00,46.38,46.38,46.23,46.25,73000.0,38.1666,38.1666,38.0432,38.0596,73000.0
2013-12-06 15:00:00,46.25,46.3,46.2,46.2,79100.0,38.0596,38.1008,38.0185,38.0185,79100.0
2013-12-06 15:30:00,46.2,46.27,46.17,46.25,162000.0,38.0185,38.0761,37.9938,38.0596,162000.0
2013-12-09 09:30:00,46.2,46.34,46.04,46.32,143200.0,38.0185,38.1337,37.8868,38.1172,143200.0
2013-12-09 10:00:00,46.32,46.48,46.31,46.37,145700.0,38.1172,38.2489,38.109,38.1584,145700.0
2013-12-09 10:30:00,46.36,46.37,46.23,46.28,106000.0,38.1501,38.1584,38.0432,38.0843,106000.0
2013-12-09 11:00:00,46.29,46.38,46.25,46.33,96600.0,38.0925,38.1666,38.0596,38.1254,96600.0
2013-12-09 11:30:00,46.33,46.35,46.27,46.28,43800.0,38.1254,38.1419,38.0761,38.0843,43800.0
2013-12-09 12:00:00,46.28,46.28,46.21,46.25,41800.0,38.0843,38.0843,38.0267,38.0596,41800.0
2013-12-09 12:30:00,46.24,46.3,46.22,46.22,88700.0,38.0514,38.1008,38.0349,38.0349,88700.0
2013-12-09 13:00:00,46.22,46.31,46.22,46.26,56700.0,38.0349,38.109,38.0349,38.0678,56700.0
2013-12-09 13:30:00,46.27,46.27,46.18,46.22,73000.0,38.0761,38.0761,38.002,38.0349,73000.0
2013-12-09 14:00:00,46.22,46.23,46.13,46.18,50900.0,38.0349,38.0432,37.9609,38.002,50900.0
2013-12-09 14:30:00,46.17,46.23,46.13,46.13,108800.0,37.9938,38.0432,37.9609,37.9609,108800.0
2013-12-09 15:00:00,46.13,46.16,46.03,46.04,142500.0,37.9609,37.9855,37.8786,37.8868,142500.0
2013-12-09 15:30:00,46.04,46.18,46.04,46.16,255100.0,37.8868,38.002,37.8868,37.9855,255100.0
2013-12-10 09:30:00,46.25,46.37,46.14,46.36,264100.0,38.0596,38.1584,37.9691,38.1501,264100.0
2013-12-10 10:00:00,46.35,46.44,46.2,46.21,148800.0,38.1419,38.216,38.0185,38.0267,148800.0
2013-12-10 10:30:00,46.21,46.43,46.17,46.37,111300.0,38.0267,38.2077,37.9938,38.1584,111300.0
2013-12-10 11:00:00,46.37,46.39,46.26,46.26,66800.0,38.1584,38.1748,38.0678,38.0678,66800.0
2013-12-10 11:30:00,46.26,46.26,46.11,46.13,74000.0,38.0678,38.0678,37.9444,37.9609,74000.0
2013-12-10 12:00:00,46.13,46.14,46.05,46.13,73200.0,37.9609,37.9691,37.895,37.9609,73200.0
2013-12-10 12:30:00,46.13,46.27,46.11,46.26,58400.0,37.9609,38.0761,37.9444,38.0678,58400.0
2013-12-10 13:00:00,46.25,46.3,46.23,46.23,56300.0,38.0596,38.1008,38.0432,38.0432,56300.0
2013-12-10 13:30:00,46.24,46.25,46.19,46.24,66200.0,38.0514,38.0596,38.0102,38.0514,66200.0
2013-12-10 14:00:00,46.24,46.24,46.16,46.2,59600.0,38.0514,38.0514,37.9855,38.0185,59600.0
2013-12-10 14:30:00,46.19,46.25,46.16,46.25,58200.0,38.0102,38.0596,37.9855,38.0596,58200.0
2013-12-10 15:00:00,46.25,46.29,46.21,46.25,79900.0,38.0596,38.0925,38.0267,38.0596,79900.0
2013-12-10 15:30:00,46.26,46.28,46.2,46.26,260900.0,38.0678,38.0843,38.0185,38.0678,260900.0
2013-12-11 09:30:00,46.17,46.25,45.58,45.62,243500.0,37.9938,38.0596,37.5083,37.5412,243500.0
2013-12-11 10:00:00,45.61,45.78,45.59,45.72,154600.0,37.5329,37.6728,37.5165,37.6235,154600.0
2013-12-11 10:30:00,45.72,45.82,45.71,45.73,107800.0,37.6235,37.7058,37.6152,37.6317,107800.0
2013-12-11 11:00:00,45.73,45.78,45.6,45.66,102000.0,37.6317,37.6728,37.5247,37.5741,102000.0
2013-12-11 11:30:00,45.66,45.67,45.54,45.6,49800.0,37.5741,37.5823,37.4753,37.5247,49800.0
2013-12-11 12:00:00,45.59,45.61,45.44,45.44,68900.0,37.5165,37.5329,37.3931,37.3931,68900.0
2013-12-11 12:30:00,45.44,45.61,45.43,45.53,62300.0,37.3931,37.5329,37.3848,37.4671,62300.0
2013-12-11 13:00:00,45.54,45.59,45.52,45.52,60200.0,37.4753,37.5165,37.4589,37.4589,60200.0
2013-12-11 13:30:00,45.52,45.64,45.51,45.58,61100.0,37.4589,37.5576,37.4507,37.5083,61100.0
2013-12-11 14:00:00,45.57,45.58,45.41,45.54,109100.0,37.5,37.5083,37.3684,37.4753,109100.0
2013-12-11 14:30:00,45.53,45.58,45.49,45.52,78500.0,37.4671,37.5083,37.4342,37.4589,78500.0
2013-12-11 15:00:00,45.51,45.54,45.41,45.41,151000.0,37.4507,37.4753,37.3684,37.3684,151000.0
2013-12-11 15:30:00,45.43,45.48,45.29,45.42,374500.0,37.3848,37.426,37.2696,37.3766,374500.0
2013-12-12 09:30:00,45.41,45.62,45.25,45.36,212400.0,37.3684,37.5412,37.2367,37.3272,212400.0
2013-12-12 10:00:00,45.35,45.44,45.35,45.43,131100.0,37.319,37.3931,37.319,37.3848,131100.0
2013-12-12 10:30:00,45.43,45.53,45.39,45.53,103400.0,37.3848,37.4671,37.3519,37.4671,103400.0
2013-12-12 11:00:00,45.53,45.66,45.49,45.55,131000.0,37.4671,37.5741,37.4342,37.4836,131000.0
2013-12-12 11:30:00,45.56,45.59,45.43,45.45,133900.0,37.4918,37.5165,37.3848,37.4013,133900.0
2013-12-12 12:00:00,45.44,45.47,45.26,45.3,240700.0,37.3931,37.4177,37.2449,37.2778,240700.0
2013-12-12 12:30:00,45.31,45.41,45.25,45.41,78000.0,37.2861,37.3684,37.2367,37.3684,78000.0
2013-12-12 13:00:00,45.41,45.49,45.4,45.45,98900.0,37.3684,37.4342,37.3601,37.4013,98900.0
2013-12-12 13:30:00,45.45,45.47,45.35,45.36,109200.0,37.4013,37.4177,37.319,37.3272,109200.0
2013-12-12 14:00:00,45.36,45.49,45.36,45.46,142900.0,37.3272,37.4342,37.3272,37.4095,142900.0
2013-12-12 14:30:00,45.46,45.47,45.32,45.43,93500.0,37.4095,37.4177,37.2943,37.3848,93500.0
2013-12-12 15:00:00,45.43,45.43,45.29,45.38,120000.0,37.3848,37.3848,37.2696,37.3437,120000.0
2013-12-12 15:30:00,45.38,45.4,45.26,45.3,317500.0,37.3437,37.3601,37.2449,37.2778,317500.0
2013-12-13 09:30:00,45.52,45.8,45.12,45.15,165700.0,37.4589,37.6893,37.1297,37.1544,165700.0
2013-12-13 10:00:00,45.16,45.35,45.16,45.3,126300.0,37.1626,37.319,37.1626,37.2778,126300.0
2013-12-13 10:30:00,45.29,45.41,45.2,45.39,157400.0,37.2696,37.3684,37.1956,37.3519,157400.0
2013-12-13 11:00:00,45.39,45.49,45.34,45.43,141200.0,37.3519,37.4342,37.3108,37.3848,141200.0
2013-12-13 11:30:00,45.42,45.44,45.34,45.37,77800.0,37.3766,37.3931,37.3108,37.3354,77800.0
2013-12-13 12:00:00,45.38,45.41,45.34,45.4,84000.0,37.3437,37.3684,37.3108,37.3601,84000.0
2013-12-13 12:30:00,45.4,45.42,45.32,45.36,61200.0,37.3601,37.3766,37.2943,37.3272,61200.0
2013-12-13 13:00:00,45.36,45.42,45.33,45.37,57400.0,37.3272,37.3766,37.3025,37.3354,57400.0
2013-12-13 13:30:00,45.38,45.45,45.36,45.41,53800.0,37.3437,37.4013,37.3272,37.3684,53800.0
2013-12-13 14:00:00,45.41,45.43,45.23,45.24,71500.0,37.3684,37.3848,37.2202,37.2285,71500.0
2013-12-13 14:30:00,45.25,45.32,45.23,45.27,68600.0,37.2367,37.2943,37.2202,37.2532,68600.0
2013-12-13 15:00:00,45.28,45.44,45.28,45.43,86000.0,37.2614,37.3931,37.2614,37.3848,86000.0
2013-12-13 15:30:00,45.43,45.45,45.33,45.37,257300.0,37.3848,37.4013,37.3025,37.3354,257300.0
2013-12-16 09:30:00,45.62,45.7,45.4,45.5,185600.0,37.5412,37.607,37.3601,37.4424,185600.0
2013-12-16 10:00:00,45.51,45.53,45.2,45.22,143600.0,37.4507,37.4671,37.1956,37.212,143600.0
2013-12-16 10:30:00,45.22,45.24,45.13,45.17,122500.0,37.212,37.2285,37.138,37.1709,122500.0
2013-12-16 11:00:00,45.17,45.24,45.12,45.22,108600.0,37.1709,37.2285,37.1297,37.212,108600.0
2013-12-16 11:30:00,45.23,45.26,45.2,45.24,70700.0,37.2202,37.2449,37.1956,37.2285,70700.0
2013-12-16 12:00:00,45.23,45.24,45.09,45.1,74800.0,37.2202,37.2285,37.105,37.1133,74800.0
2013-12-16 12:30:00,45.09,45.15,45.09,45.11,108700.0,37.105,37.1544,37.105,37.1215,108700.0
2013-12-16 13:00:00,45.1,45.13,45.06,45.12,90300.0,37.1133,37.138,37.0803,37.1297,90300.0
2013-12-16 13:30:00,45.12,45.22,45.11,45.22,62100.0,37.1297,37.212,37.1215,37.212,62100.0
2013-12-16 14:00:00,45.22,45.28,45.21,45.24,93900.0,37.212,37.2614,37.2038,37.2285,93900.0
2013-12-16 14:30:00,45.25,45.25,45.11,45.12,153400.0,37.2367,37.2367,37.1215,37.1297,153400.0
2013-12-16 15:00:00,45.12,45.12,45.08,45.11,130700.0,37.1297,37.1297,37.0968,37.1215,130700.0
2013-12-16 15:30:00,45.11,45.14,45.08,45.13,343200.0,37.1215,37.1462,37.0968,37.138,343200.0
2013-12-17 09:30:00,45.15,45.23,44.76,44.86,240800.0,37.1544,37.2202,36.8335,36.9158,240800.0
2013-12-17 10:00:00,44.83,44.89,44.8,44.81,147500.0,36.8911,36.9405,36.8664,36.8746,147500.0
2013-12-17 10:30:00,44.8,44.82,44.7,44.74,150300.0,36.8664,36.8828,36.7841,36.817,150300.0
2013-12-17 11:00:00,44.75,44.75,44.63,44.65,152100.0,36.8252,36.8252,36.7265,36.743,152100.0
2013-12-17 11:30:00,44.65,44.69,44.63,44.64,147400.0,36.743,36.7759,36.7265,36.7347,147400.0
2013-12-17 12:00:00,44.64,44.65,44.56,44.6,192800.0,36.7347,36.743,36.6689,36.7018,192800.0
2013-12-17 12:30:00,44.6,44.79,44.57,44.7,260800.0,36.7018,36.8582,36.6771,36.7841,260800.0
2013-12-17 13:00:00,44.7,44.93,44.69,44.89,144400.0,36.7841,36.9734,36.7759,36.9405,144400.0
2013-12-17 13:30:00,44.89,44.91,44.8,44.81,88800.0,36.9405,36.9569,36.8664,36.8746,88800.0
2013-12-17 14:00:00,44.81,44.9,44.8,44.83,153900.0,36.8746,36.9487,36.8664,36.8911,153900.0
2013-12-17 14:30:00,44.84,44.85,44.72,44.72,195700.0,36.8993,36.9075,36.8006,36.8006,195700.0
2013-12-17 15:00:00,44.72,44.74,44.68,44.73,248900.0,36.8006,36.817,36.7676,36.8088,248900.0
2013-12-17 15:30:00,44.73,44.8,44.68,44.69,475500.0,36.8088,36.8664,36.7676,36.7759,475500.0
2013-12-18 09:30:00,44.74,44.87,44.39,44.41,231400.0,36.817,36.924,36.529,36.5455,231400.0
2013-12-18 10:00:00,44.4,44.65,44.4,44.58,187100.0,36.5372,36.743,36.5372,36.6853,187100.0
2013-12-18 10:30:00,44.59,44.74,44.59,44.7,158700.0,36.6936,36.817,36.6936,36.7841,158700.0
2013-12-18 11:00:00,44.71,44.78,44.68,44.72,63900.0,36.7923,36.8499,36.7676,36.8006,63900.0
2013-12-18 11:30:00,44.71,44.71,44.62,44.71,82700.0,36.7923,36.7923,36.7183,36.7923,82700.0
2013-12-18 12:00:00,44.7,44.72,44.64,44.65,53600.0,36.7841,36.8006,36.7347,36.743,53600.0
2013-12-18 12:30:00,44.66,44.7,44.59,44.59,124000.0,36.7512,36.7841,36.6936,36.6936,124000.0
2013-12-18 13:00:00,44.59,44.69,44.55,44.67,166100.0,36.6936,36.7759,36.6607,36.7594,166100.0
2013-12-18 13:30:00,44.67,44.76,44.54,44.57,182400.0,36.7594,36.8335,36.6524,36.6771,182400.0
2013-12-18 14:00:00,44.55,44.93,44.24,44.81,399000.0,36.6607,36.9734,36.4056,36.8746,399000.0
2013-12-18 14:30:00,44.81,45.03,44.77,44.99,157200.0,36.8746,37.0557,36.8417,37.0227,157200.0
2013-12-18 15:00:00,44.99,45.17,44.92,45.09,176400.0,37.0227,37.1709,36.9651,37.105,176400.0
2013-12-18 15:30:00,45.09,45.24,45.08,45.17,640000.0,37.105,37.2285,37.0968,37.1709,640000.0
2013-12-19 09:30:00,45.17,45.35,45.01,45.04,164600.0,37.1709,37.319,37.0392,37.0639,164600.0
2013-12-19 10:00:00,45.05,45.1,44.9,44.94,198600.0,37.0721,37.1133,36.9487,36.9816,198600.0
2013-12-19 10:30:00,44.93,45.04,44.85,45.03,160600.0,36.9734,37.0639,36.9075,37.0557,160600.0
2013-12-19 11:00:00,45.03,45.03,44.92,44.95,99500.0,37.0557,37.0557,36.9651,36.9898,99500.0
2013-12-19 11:30:00,44.95,45.15,44.95,45.13,68200.0,36.9898,37.1544,36.9898,37.138,68200.0
2013-12-19 12:00:00,45.12,45.29,45.12,45.23,90300.0,37.1297,37.2696,37.1297,37.2202,90300.0
2013-12-19 12:30:00,45.23,45.26,45.18,45.22,82700.0,37.2202,37.2449,37.1791,37.212,82700.0
2013-12-19 13:00:00,45.22,45.23,45.13,45.17,67600.0,37.212,37.2202,37.138,37.1709,67600.0
2013-12-19 13:30:00,45.17,45.18,45.06,45.07,54000.0,37.1709,37.1791,37.0803,37.0886,54000.0
2013-12-19 14:00:00,45.07,45.08,44.97,44.98,71000.0,37.0886,37.0968,37.0063,37.0145,71000.0
2013-12-19 14:30:00,44.97,44.99,44.94,44.96,95000.0,37.0063,37.0227,36.9816,36.9981,95000.0
2013-12-19 15:00:00,44.96,45.03,44.95,44.98,125000.0,36.9981,37.0557,36.9898,37.0145,125000.0
2013-12-19 15:30:00,44.98,45.1,44.89,45.07,413300.0,37.0145,37.1133,36.9405,37.0886,413300.0
2013-12-20 09:30:00,45.15,45.27,45.05,45.2,672000.0,37.1544,37.2532,37.0721,37.1956,672000.0
2013-12-20 10:00:00,45.2,45.23,45.09,45.19,122200.0,37.1956,37.2202,37.105,37.1873,122200.0
2013-12-20 10:30:00,45.19,45.23,45.16,45.21,108500.0,37.1873,37.2202,37.1626,37.2038,108500.0
2013-12-20 11:00:00,45.2,45.39,45.18,45.33,67800.0,37.1956,37.3519,37.1791,37.3025,67800.0
2013-12-20 11:30:00,45.33,45.47,45.26,45.43,199900.0,37.3025,37.4177,37.2449,37.3848,199900.0
2013-12-20 12:00:00,45.44,45.53,45.4,45.52,97800.0,37.3931,37.4671,37.3601,37.4589,97800.0
2013-12-20 12:30:00,45.51,45.52,45.44,45.47,50800.0,37.4507,37.4589,37.3931,37.4177,50800.0
2013-12-20 13:00:00,45.47,45.5,45.45,45.48,82300.0,37.4177,37.4424,37.4013,37.426,82300.0
2013-12-20 13:30:00,45.48,45.48,45.29,45.35,98000.0,37.426,37.426,37.2696,37.319,98000.0
2013-12-20 14:00:00,45.35,45.37,45.33,45.35,78800.0,37.319,37.3354,37.3025,37.319,78800.0
2013-12-20 14:30:00,45.35,45.42,45.35,45.41,93100.0,37.319,37.3766,37.319,37.3684,93100.0
2013-12-20 15:00:00,45.41,45.47,45.39,45.45,117000.0,37.3684,37.4177,37.3519,37.4013,117000.0
2013-12-20 15:30:00,45.44,45.53,45.43,45.51,387100.0,37.3931,37.4671,37.3848,37.4507,387100.0
2013-12-23 09:30:00,45.97,45.98,45.48,45.55,155200.0,37.8292,37.8374,37.426,37.4836,155200.0
2013-12-23 10:00:00,45.57,45.92,45.56,45.9,113300.0,37.5,37.788,37.4918,37.7716,113300.0
2013-12-23 10:30:00,45.91,45.91,45.78,45.86,90600.0,37.7798,37.7798,37.6728,37.7387,90600.0
2013-12-23 11:00:00,45.85,45.87,45.79,45.86,61700.0,37.7304,37.7469,37.6811,37.7387,61700.0
2013-12-23 11:30:00,45.86,45.96,45.86,45.89,52500.0,37.7387,37.821,37.7387,37.7634,52500.0
2013-12-23 12:00:00,45.89,46.03,45.85,46.03,76700.0,37.7634,37.8786,37.7304,37.8786,76700.0
2013-12-23 12:30:00,46.03,46.03,45.92,45.97,41900.0,37.8786,37.8786,37.788,37.8292,41900.0
2013-12-23 13:00:00,45.97,46.0,45.9,45.92,108700.0,37.8292,37.8539,37.7716,37.788,108700.0
2013-12-23 13:30:00,45.92,45.95,45.8,45.84,64100.0,37.788,37.8127,37.6893,37.7222,64100.0
2013-12-23 14:00:00,45.85,45.9,45.81,45.81,114100.0,37.7304,37.7716,37.6975,37.6975,114100.0
2013-12-23 14:30:00,45.82,45.95,45.79,45.95,78100.0,37.7058,37.8127,37.6811,37.8127,78100.0
2013-12-23 15:00:00,45.95,45.99,45.9,45.99,83600.0,37.8127,37.8457,37.7716,37.8457,83600.0
2013-12-23 15:30:00,45.99,46.07,45.91,45.98,439800.0,37.8457,37.9115,37.7798,37.8374,439800.0
2013-12-24 09:30:00,45.84,46.1,45.63,45.84,104100.0,37.7222,37.9362,37.5494,37.7222,104100.0
2013-12-24 10:00:00,45.84,45.86,45.73,45.74,118700.0,37.7222,37.7387,37.6317,37.6399,118700.0
2013-12-24 10:30:00,45.74,45.82,45.74,45.75,220100.0,37.6399,37.7058,37.6399,37.6482,220100.0
2013-12-24 11:00:00,45.76,45.85,45.73,45.85,132100.0,37.6564,37.7304,37.6317,37.7304,132100.0
2013-12-24 11:30:00,45.85,45.88,45.73,45.75,200000.0,37.7304,37.7551,37.6317,37.6482,200000.0
2013-12-24 12:00:00,45.76,45.85,45.75,45.76,161100.0,37.6564,37.7304,37.6482,37.6564,161100.0
2013-12-24 12:30:00,45.77,45.8,45.74,45.77,242800.0,37.6646,37.6893,37.6399,37.6646,242800.0
2013-12-26 09:30:00,45.93,45.95,45.72,45.78,228300.0,37.7963,37.8127,37.6235,37.6728,228300.0
2013-12-26 10:00:00,45.77,45.79,45.73,45.75,183200.0,37.6646,37.6811,37.6317,37.6482,183200.0
2013-12-26 10:30:00,45.75,46.04,45.75,46.04,163200.0,37.6482,37.8868,37.6482,37.8868,163200.0
2013-12-26 11:00:00,46.04,46.14,45.98,46.01,130000.0,37.8868,37.9691,37.8374,37.8621,130000.0
2013-12-26 11:30:00,46.0,46.13,46.0,46.12,60700.0,37.8539,37.9609,37.8539,37.9526,60700.0
2013-12-26 12:00:00,46.13,46.13,46.07,46.11,30700.0,37.9609,37.9609,37.9115,37.9444,30700.0
2013-12-26 12:30:00,46.11,46.14,46.04,46.13,49300.0,37.9444,37.9691,37.8868,37.9609,49300.0
2013-12-26 13:00:00,46.14,46.25,46.13,46.23,65800.0,37.9691,38.0596,37.9609,38.0432,65800.0
2013-12-26 13:30:00,46.24,46.26,46.21,46.26,110500.0,38.0514,38.0678,38.0267,38.0678,110500.0
2013-12-26 14:00:00,46.26,46.46,46.25,46.45,146700.0,38.0678,38.2324,38.0596,38.2242,146700.0
2013-12-26 14:30:00,46.46,46.47,46.4,46.44,130800.0,38.2324,38.2407,38.183,38.216,130800.0
2013-12-26 15:00:00,46.44,46.45,46.4,46.45,74500.0,38.216,38.2242,38.183,38.2242,74500.0
2013-12-26 15:30:00,46.45,46.45,46.32,46.32,242000.0,38.2242,38.2242,38.1172,38.1172,242000.0
2013-12-27 09:30:00,46.32,46.62,46.17,46.44,188600.0,38.1172,38.3641,37.9938,38.216,188600.0
2013-12-27 10:00:00,46.44,46.69,46.44,46.6,153300.0,38.216,38.4217,38.216,38.3476,153300.0
2013-12-27 10:30:00,46.61,46.7,46.54,46.56,136600.0,38.3559,38.4299,38.2983,38.3147,136600.0
2013-12-27 11:00:00,46.56,46.72,46.53,46.67,149700.0,38.3147,38.4464,38.29,38.4052,149700.0
2013-12-27 11:30:00,46.67,46.8,46.65,46.8,153600.0,38.4052,38.5122,38.3888,38.5122,153600.0
2013-12-27 12:00:00,46.8,46.84,46.73,46.8,107400.0,38.5122,38.5451,38.4546,38.5122,107400.0
2013-12-27 12:30:00,46.8,46.84,46.7,46.74,95700.0,38.5122,38.5451,38.4299,38.4628,95700.0
2013-12-27 13:00:00,46.73,46.82,46.72,46.82,130600.0,38.4546,38.5287,38.4464,38.5287,130600.0
2013-12-27 13:30:00,46.82,46.95,46.81,46.87,151000.0,38.5287,38.6356,38.5204,38.5698,151000.0
2013-12-27 14:00:00,46.86,46.89,46.78,46.85,106400.0,38.5616,38.5863,38.4958,38.5534,106400.0
2013-12-27 14:30:00,46.84,46.98,46.84,46.95,160700.0,38.5451,38.6603,38.5451,38.6356,160700.0
2013-12-27 15:00:00,46.95,46.99,46.94,46.99,111200.0,38.6356,38.6686,38.6274,38.6686,111200.0
2013-12-27 15:30:00,46.98,47.01,46.97,47.0,351100.0,38.6603,38.685,38.6521,38.6768,351100.0
2013-12-30 09:30:00,46.96,47.2,46.87,47.16,177900.0,38.6439,38.8414,38.5698,38.8085,177900.0
2013-12-30 10:00:00,47.16,47.23,47.15,47.18,128800.0,38.8085,38.8661,38.8002,38.8249,128800.0
2013-12-30 10:30:00,47.18,47.59,47.17,47.57,375600.0,38.8249,39.1623,38.8167,39.1459,375600.0
2013-12-30 11:00:00,47.57,47.74,47.57,47.66,275800.0,39.1459,39.2857,39.1459,39.2199,275800.0
2013-12-30 11:30:00,47.65,47.69,47.52,47.58,150300.0,39.2117,39.2446,39.1047,39.1541,150300.0
2013-12-30 12:00:00,47.59,47.64,47.55,47.58,126300.0,39.1623,39.2035,39.1294,39.1541,126300.0
2013-12-30 12:30:00,47.58,47.75,47.56,47.75,161100.0,39.1541,39.294,39.1376,39.294,161100.0
2013-12-30 13:00:00,47.75,47.93,47.75,47.87,300800.0,39.294,39.4421,39.294,39.3927,300800.0
2013-12-30 13:30:00,47.86,47.87,47.72,47.74,190800.0,39.3845,39.3927,39.2693,39.2857,190800.0
2013-12-30 14:00:00,47.74,47.84,47.71,47.84,183500.0,39.2857,39.368,39.2611,39.368,183500.0
2013-12-30 14:30:00,47.84,47.94,47.82,47.83,239500.0,39.368,39.4503,39.3516,39.3598,239500.0
2013-12-30 15:00:00,47.83,47.9,47.81,47.81,209700.0,39.3598,39.4174,39.3434,39.3434,209700.0
2013-12-30 15:30:00,47.81,47.9,47.79,47.82,547000.0,39.3434,39.4174,39.3269,39.3516,547000.0
2013-12-31 09:30:00,47.78,47.88,47.53,47.7,189300.0,39.3187,39.401,39.1129,39.2528,189300.0
2013-12-31 10:00:00,47.69,47.73,47.58,47.58,84800.0,39.2446,39.2775,39.1541,39.1541,84800.0
2013-12-31 10:30:00,47.58,47.61,47.55,47.6,82000.0,39.1541,39.1788,39.1294,39.1705,82000.0
2013-12-31 11:00:00,47.61,47.64,47.54,47.55,76500.0,39.1788,39.2035,39.1212,39.1294,76500.0
2013-12-31 11:30:00,47.55,47.55,47.45,47.46,109000.0,39.1294,39.1294,39.0471,39.0553,109000.0
2013-12-31 12:00:00,47.46,47.54,47.45,47.53,67900.0,39.0553,39.1212,39.0471,39.1129,67900.0
2013-12-31 12:30:00,47.53,47.54,47.47,47.49,74100.0,39.1129,39.1212,39.0636,39.08,74100.0
2013-12-31 13:00:00,47.5,47.64,47.47,47.61,117700.0,39.0882,39.2035,39.0636,39.1788,117700.0
2013-12-31 13:30:00,47.61,47.61,47.51,47.51,71800.0,39.1788,39.1788,39.0965,39.0965,71800.0
2013-12-31 14:00:00,47.52,47.53,47.45,47.47,66200.0,39.1047,39.1129,39.0471,39.0636,66200.0
2013-12-31 14:30:00,47.47,47.54,47.47,47.54,99500.0,39.0636,39.1212,39.0636,39.1212,99500.0
2013-12-31 15:00:00,47.54,47.55,47.4,47.41,238600.0,39.1212,39.1294,39.006,39.0142,238600.0
2013-12-31 15:30:00,47.42,47.58,47.4,47.57,495300.0,39.0224,39.1541,39.006,39.1459,495300.0
2014-01-02 09:30:00,47.58,47.72,47.39,47.46,161200.0,39.1541,39.2693,38.9977,39.0553,161200.0
2014-01-02 10:00:00,47.44,47.63,47.32,47.42,403000.0,39.0389,39.1952,38.9401,39.0224,403000.0
2014-01-02 10:30:00,47.41,47.54,47.4,47.44,75700.0,39.0142,39.1212,39.006,39.0389,75700.0
2014-01-02 11:00:00,47.44,47.44,47.33,47.36,70200.0,39.0389,39.0389,38.9484,38.973,70200.0
2014-01-02 11:30:00,47.35,47.36,47.05,47.06,275600.0,38.9648,38.973,38.7179,38.7262,275600.0
2014-01-02 12:00:00,47.06,47.1,46.94,46.97,166400.0,38.7262,38.7591,38.6274,38.6521,166400.0
2014-01-02 12:30:00,46.97,47.12,46.93,47.12,164200.0,38.6521,38.7755,38.6192,38.7755,164200.0
2014-01-02 13:00:00,47.12,47.25,47.11,47.23,176200.0,38.7755,38.8825,38.7673,38.8661,176200.0
2014-01-02 13:30:00,47.22,47.45,47.21,47.45,149600.0,38.8578,39.0471,38.8496,39.0471,149600.0
2014-01-02 14:00:00,47.45,47.52,47.24,47.29,146500.0,39.0471,39.1047,38.8743,38.9154,146500.0
2014-01-02 14:30:00,47.29,47.41,47.29,47.36,95000.0,38.9154,39.0142,38.9154,38.973,95000.0
2014-01-02 15:00:00,47.36,47.38,47.33,47.35,170900.0,38.973,38.9895,38.9484,38.9648,170900.0
2014-01-02 15:30:00,47.35,47.44,47.33,47.39,338800.0,38.9648,39.0389,38.9484,38.9977,338800.0
2014-01-03 09:30:00,47.37,47.5,47.08,47.09,289600.0,38.9813,39.0882,38.7426,38.7509,289600.0
2014-01-03 10:00:00,47.09,47.12,46.91,46.96,247700.0,38.7509,38.7755,38.6027,38.6439,247700.0
2014-01-03 10:30:00,46.96,47.14,46.94,47.0,723600.0,38.6439,38.792,38.6274,38.6768,723600.0
2014-01-03 11:00:00,47.0,47.01,46.96,46.96,301400.0,38.6768,38.685,38.6439,38.6439,301400.0
2014-01-03 11:30:00,46.97,47.0,46.89,46.91,210800.0,38.6521,38.6768,38.5863,38.6027,210800.0
2014-01-03 12:00:00,46.91,46.96,46.83,46.95,158600.0,38.6027,38.6439,38.5369,38.6356,158600.0
2014-01-03 12:30:00,46.96,46.99,46.89,46.95,139600.0,38.6439,38.6686,38.5863,38.6356,139600.0
2014-01-03 13:00:00,46.94,46.95,46.84,46.87,192200.0,38.6274,38.6356,38.5451,38.5698,192200.0
2014-01-03 13:30:00,46.87,46.91,46.68,46.68,183800.0,38.5698,38.6027,38.4135,38.4135,183800.0
2014-01-03 14:00:00,46.69,46.73,46.67,46.69,169200.0,38.4217,38.4546,38.4052,38.4217,169200.0
2014-01-03 14:30:00,46.68,46.92,46.66,46.92,237200.0,38.4135,38.611,38.397,38.611,237200.0
2014-01-03 15:00:00,46.92,46.95,46.9,46.91,237500.0,38.611,38.6356,38.5945,38.6027,237500.0
2014-01-03 15:30:00,46.92,47.0,46.84,46.87,598200.0,38.611,38.6768,38.5451,38.5698,598200.0
2014-01-06 09:30:00,46.79,47.07,46.67,46.75,244200.0,38.504,38.7344,38.4052,38.4711,244200.0
2014-01-06 10:00:00,46.74,46.85,46.69,46.8,216500.0,38.4628,38.5534,38.4217,38.5122,216500.0
2014-01-06 10:30:00,46.8,46.82,46.62,46.65,156200.0,38.5122,38.5287,38.3641,38.3888,156200.0
2014-01-06 11:00:00,46.65,46.75,46.61,46.66,185200.0,38.3888,38.4711,38.3559,38.397,185200.0
2014-01-06 11:30:00,46.67,46.69,46.58,46.63,207600.0,38.4052,38.4217,38.3312,38.3723,207600.0
2014-01-06 12:00:00,46.64,46.72,46.56,46.71,206300.0,38.3805,38.4464,38.3147,38.4381,206300.0
2014-01-06 12:30:00,46.71,46.73,46.65,46.67,289700.0,38.4381,38.4546,38.3888,38.4052,289700.0
2014-01-06 13:00:00,46.67,46.69,46.51,46.53,210200.0,38.4052,38.4217,38.2736,38.29,210200.0
2014-01-06 13:30:00,46.52,46.77,46.51,46.69,123300.0,38.2818,38.4875,38.2736,38.4217,123300.0
2014-01-06 14:00:00,46.69,46.74,46.63,46.65,357700.0,38.4217,38.4628,38.3723,38.3888,357700.0
2014-01-06 14:30:00,46.66,46.78,46.66,46.76,222200.0,38.397,38.4958,38.397,38.4793,222200.0
2014-01-06 15:00:00,46.76,46.76,46.69,46.7,228800.0,38.4793,38.4793,38.4217,38.4299,228800.0
2014-01-06 15:30:00,46.69,46.71,46.61,46.62,572400.0,38.4217,38.4381,38.3559,38.3641,572400.0
2014-01-07 09:30:00,45.53,45.97,45.26,45.97,941600.0,37.4671,37.8292,37.2449,37.8292,941600.0
2014-01-07 10:00:00,45.98,46.01,45.78,45.93,446600.0,37.8374,37.8621,37.6728,37.7963,446600.0
2014-01-07 10:30:00,45.93,46.23,45.93,46.21,251500.0,37.7963,38.0432,37.7963,38.0267,251500.0
2014-01-07 11:00:00,46.22,46.31,46.01,46.01,235400.0,38.0349,38.109,37.8621,37.8621,235400.0
2014-01-07 11:30:00,46.0,46.04,45.88,46.0,173500.0,37.8539,37.8868,37.7551,37.8539,173500.0
2014-01-07 12:00:00,46.0,46.09,45.93,46.06,214100.0,37.8539,37.9279,37.7963,37.9033,214100.0
2014-01-07 12:30:00,46.06,46.17,46.03,46.08,127000.0,37.9033,37.9938,37.8786,37.9197,127000.0
2014-01-07 13:00:00,46.08,46.26,46.08,46.19,101500.0,37.9197,38.0678,37.9197,38.0102,101500.0
2014-01-07 13:30:00,46.19,46.27,45.93,45.94,145400.0,38.0102,38.0761,37.7963,37.8045,145400.0
2014-01-07 14:00:00,45.94,46.07,45.84,45.93,194000.0,37.8045,37.9115,37.7222,37.7963,194000.0
2014-01-07 14:30:00,45.93,46.13,45.93,46.02,114700.0,37.7963,37.9609,37.7963,37.8703,114700.0
2014-01-07 15:00:00,46.03,46.18,46.02,46.17,143400.0,37.8786,38.002,37.8703,37.9938,143400.0
2014-01-07 15:30:00,46.17,46.29,46.03,46.03,548700.0,37.9938,38.0925,37.8786,37.8786,548700.0
2014-01-08 09:30:00,45.96,46.09,45.57,45.59,239500.0,37.821,37.9279,37.5,37.5165,239500.0
2014-01-08 10:00:00,45.59,46.04,45.58,45.92,211700.0,37.5165,37.8868,37.5083,37.788,211700.0
2014-01-08 10:30:00,45.93,45.96,45.6,45.69,143200.0,37.7963,37.821,37.5247,37.5988,143200.0
2014-01-08 11:00:00,45.69,45.77,45.66,45.66,176100.0,37.5988,37.6646,37.5741,37.5741,176100.0
2014-01-08 11:30:00,45.67,45.68,45.53,45.64,206700.0,37.5823,37.5906,37.4671,37.5576,206700.0
2014-01-08 12:00:00,45.64,45.7,45.59,45.61,116600.0,37.5576,37.607,37.5165,37.5329,116600.0
2014-01-08 12:30:00,45.62,45.78,45.54,45.55,176500.0,37.5412,37.6728,37.4753,37.4836,176500.0
2014-01-08 13:00:00,45.55,45.66,45.55,45.63,220100.0,37.4836,37.5741,37.4836,37.5494,220100.0
2014-01-08 13:30:00,45.63,45.66,45.49,45.65,156400.0,37.5494,37.5741,37.4342,37.5659,156400.0
2014-01-08 14:00:00,45.66,45.8,45.62,45.7,246500.0,37.5741,37.6893,37.5412,37.607,246500.0
2014-01-08 14:30:00,45.7,45.78,45.55,45.62,132800.0,37.607,37.6728,37.4836,37.5412,132800.0
2014-01-08 15:00:00,45.61,45.61,45.4,45.51,282400.0,37.5329,37.5329,37.3601,37.4507,282400.0
2014-01-08 15:30:00,45.51,45.7,45.5,45.68,718900.0,37.4507,37.607,37.4424,37.5906,718900.0
2014-01-09 09:30:00,45.86,45.92,45.62,45.87,361700.0,37.7387,37.788,37.5412,37.7469,361700.0
2014-01-09 10:00:00,45.88,45.98,45.79,45.91,398100.0,37.7551,37.8374,37.6811,37.7798,398100.0
2014-01-09 10:30:00,45.91,46.1,45.79,45.81,210200.0,37.7798,37.9362,37.6811,37.6975,210200.0
2014-01-09 11:00:00,45.8,45.95,45.75,45.94,414100.0,37.6893,37.8127,37.6482,37.8045,414100.0
2014-01-09 11:30:00,45.93,45.96,45.84,45.95,211400.0,37.7963,37.821,37.7222,37.8127,211400.0
2014-01-09 12:00:00,45.94,46.0,45.79,45.91,177200.0,37.8045,37.8539,37.6811,37.7798,177200.0
2014-01-09 12:30:00,45.91,45.93,45.72,45.75,164400.0,37.7798,37.7963,37.6235,37.6482,164400.0
2014-01-09 13:00:00,45.74,45.77,45.71,45.74,132400.0,37.6399,37.6646,37.6152,37.6399,132400.0
2014-01-09 13:30:00,45.74,45.77,45.63,45.63,92700.0,37.6399,37.6646,37.5494,37.5494,92700.0
2014-01-09 14:00:00,45.63,45.63,45.53,45.55,77100.0,37.5494,37.5494,37.4671,37.4836,77100.0
2014-01-09 14:30:00,45.56,45.58,45.47,45.5,131300.0,37.4918,37.5083,37.4177,37.4424,131300.0
2014-01-09 15:00:00,45.5,45.56,45.48,45.52,154700.0,37.4424,37.4918,37.426,37.4589,154700.0
2014-01-09 15:30:00,45.53,45.54,45.45,45.49,577800.0,37.4671,37.4753,37.4013,37.4342,577800.0
2014-01-10 09:30:00,45.46,46.1,45.3,45.56,167600.0,37.4095,37.9362,37.2778,37.4918,167600.0
2014-01-10 10:00:00,45.56,45.61,45.38,45.44,128400.0,37.4918,37.5329,37.3437,37.3931,128400.0
2014-01-10 10:30:00,45.44,45.47,45.21,45.29,174500.0,37.3931,37.4177,37.2038,37.2696,174500.0
2014-01-10 11:00:00,45.3,45.32,45.12,45.14,166500.0,37.2778,37.2943,37.1297,37.1462,166500.0
2014-01-10 11:30:00,45.13,45.23,45.12,45.14,137100.0,37.138,37.2202,37.1297,37.1462,137100.0
2014-01-10 12:00:00,45.15,45.17,45.08,45.12,118300.0,37.1544,37.1709,37.0968,37.1297,118300.0
2014-01-10 12:30:00,45.12,45.17,45.08,45.1,117300.0,37.1297,37.1709,37.0968,37.1133,117300.0
2014-01-10 13:00:00,45.1,45.11,45.06,45.08,90800.0,37.1133,37.1215,37.0803,37.0968,90800.0
2014-01-10 13:30:00,45.08,45.17,45.05,45.08,109200.0,37.0968,37.1709,37.0721,37.0968,109200.0
2014-01-10 14:00:00,45.08,45.14,45.06,45.07,109000.0,37.0968,37.1462,37.0803,37.0886,109000.0
2014-01-10 14:30:00,45.06,45.18,45.06,45.15,174700.0,37.0803,37.1791,37.0803,37.1544,174700.0
2014-01-10 15:00:00,45.16,45.19,45.15,45.17,167400.0,37.1626,37.1873,37.1544,37.1709,167400.0
2014-01-10 15:30:00,45.18,45.27,45.12,45.26,447700.0,37.1791,37.2532,37.1297,37.2449,447700.0
2014-01-13 09:30:00,45.05,45.29,44.96,45.03,226200.0,37.0721,37.2696,36.9981,37.0557,226200.0
2014-01-13 10:00:00,45.03,45.35,45.03,45.3,121600.0,37.0557,37.319,37.0557,37.2778,121600.0
2014-01-13 10:30:00,45.3,45.4,45.27,45.27,220900.0,37.2778,37.3601,37.2532,37.2532,220900.0
2014-01-13 11:00:00,45.28,45.28,45.09,45.1,55700.0,37.2614,37.2614,37.105,37.1133,55700.0
2014-01-13 11:30:00,45.1,45.12,44.93,44.95,116600.0,37.1133,37.1297,36.9734,36.9898,116600.0
2014-01-13 12:00:00,44.95,44.97,44.82,44.83,213900.0,36.9898,37.0063,36.8828,36.8911,213900.0
2014-01-13 12:30:00,44.82,44.91,44.8,44.86,195500.0,36.8828,36.9569,36.8664,36.9158,195500.0
2014-01-13 13:00:00,44.86,44.92,44.81,44.9,206000.0,36.9158,36.9651,36.8746,36.9487,206000.0
2014-01-13 13:30:00,44.9,45.07,44.87,44.94,275200.0,36.9487,37.0886,36.924,36.9816,275200.0
2014-01-13 14:00:00,44.93,44.93,44.81,44.81,195300.0,36.9734,36.9734,36.8746,36.8746,195300.0
2014-01-13 14:30:00,44.81,44.95,44.76,44.76,271800.0,36.8746,36.9898,36.8335,36.8335,271800.0
2014-01-13 15:00:00,44.76,44.76,44.61,44.61,259100.0,36.8335,36.8335,36.71,36.71,259100.0
2014-01-13 15:30:00,44.61,44.72,44.56,44.65,485100.0,36.71,36.8006,36.6689,36.743,485100.0
2014-01-14 09:30:00,44.64,44.76,44.46,44.6,203700.0,36.7347,36.8335,36.5866,36.7018,203700.0
2014-01-14 10:00:00,44.6,44.8,44.57,44.65,133200.0,36.7018,36.8664,36.6771,36.743,133200.0
2014-01-14 10:30:00,44.66,44.78,44.59,44.69,152700.0,36.7512,36.8499,36.6936,36.7759,152700.0
2014-01-14 11:00:00,44.69,44.73,44.59,44.61,118300.0,36.7759,36.8088,36.6936,36.71,118300.0
2014-01-14 11:30:00,44.61,44.63,44.51,44.6,175800.0,36.71,36.7265,36.6277,36.7018,175800.0
2014-01-14 12:00:00,44.6,44.64,44.54,44.6,135000.0,36.7018,36.7347,36.6524,36.7018,135000.0
2014-01-14 12:30:00,44.6,44.61,44.55,44.59,146800.0,36.7018,36.71,36.6607,36.6936,146800.0
2014-01-14 13:00:00,44.58,44.64,44.51,44.51,140600.0,36.6853,36.7347,36.6277,36.6277,140600.0
2014-01-14 13:30:00,44.52,44.62,44.51,44.61,126800.0,36.636,36.7183,36.6277,36.71,126800.0
2014-01-14 14:00:00,44.62,44.63,44.5,44.61,131300.0,36.7183,36.7265,36.6195,36.71,131300.0
2014-01-14 14:30:00,44.62,44.62,44.42,44.44,172500.0,36.7183,36.7183,36.5537,36.5701,172500.0
2014-01-14 15:00:00,44.44,44.46,44.4,44.45,201100.0,36.5701,36.5866,36.5372,36.5784,201100.0
2014-01-14 15:30:00,44.45,44.52,44.39,44.4,832200.0,36.5784,36.636,36.529,36.5372,832200.0
2014-01-15 09:30:00,44.46,44.51,44.34,44.47,270300.0,36.5866,36.6277,36.4879,36.5948,270300.0
2014-01-15 10:00:00,44.47,44.51,44.4,44.45,277500.0,36.5948,36.6277,36.5372,36.5784,277500.0
2014-01-15 10:30:00,44.45,44.47,44.41,44.45,135200.0,36.5784,36.5948,36.5455,36.5784,135200.0
2014-01-15 11:00:00,44.45,44.48,44.38,44.39,185100.0,36.5784,36.6031,36.5208,36.529,185100.0
2014-01-15 11:30:00,44.38,44.44,44.38,44.41,137600.0,36.5208,36.5701,36.5208,36.5455,137600.0
2014-01-15 12:00:00,44.41,44.46,44.41,44.42,173800.0,36.5455,36.5866,36.5455,36.5537,173800.0
2014-01-15 12:30:00,44.42,44.42,44.34,44.39,147100.0,36.5537,36.5537,36.4879,36.529,147100.0
2014-01-15 13:00:00,44.4,44.4,44.35,44.36,85500.0,36.5372,36.5372,36.4961,36.5043,85500.0
2014-01-15 13:30:00,44.37,44.44,44.37,44.42,154500.0,36.5125,36.5701,36.5125,36.5537,154500.0
2014-01-15 14:00:00,44.42,44.43,44.37,44.4,151600.0,36.5537,36.5619,36.5125,36.5372,151600.0
2014-01-15 14:30:00,44.4,44.41,44.37,44.38,153500.0,36.5372,36.5455,36.5125,36.5208,153500.0
2014-01-15 15:00:00,44.38,44.39,44.28,44.29,192900.0,36.5208,36.529,36.4385,36.4467,192900.0
2014-01-15 15:30:00,44.29,44.33,44.24,44.24,579300.0,36.4467,36.4796,36.4056,36.4056,579300.0
2014-01-16 09:30:00,44.24,44.27,43.91,43.91,299900.0,36.4056,36.4302,36.134,36.134,299900.0
2014-01-16 10:00:00,43.92,44.09,43.91,44.05,187800.0,36.1422,36.2821,36.134,36.2492,187800.0
2014-01-16 10:30:00,44.06,44.23,44.06,44.17,150900.0,36.2574,36.3973,36.2574,36.348,150900.0
2014-01-16 11:00:00,44.16,44.3,44.16,44.28,136300.0,36.3397,36.4549,36.3397,36.4385,136300.0
2014-01-16 11:30:00,44.28,44.39,44.27,44.36,101300.0,36.4385,36.529,36.4302,36.5043,101300.0
2014-01-16 12:00:00,44.37,44.39,44.15,44.2,91000.0,36.5125,36.529,36.3315,36.3726,91000.0
2014-01-16 12:30:00,44.2,44.22,43.99,44.0,197400.0,36.3726,36.3891,36.1998,36.2081,197400.0
2014-01-16 13:00:00,43.99,44.13,43.98,44.13,113800.0,36.1998,36.315,36.1916,36.315,113800.0
2014-01-16 13:30:00,44.12,44.18,44.09,44.17,75000.0,36.3068,36.3562,36.2821,36.348,75000.0
2014-01-16 14:00:00,44.16,44.31,44.16,44.28,196700.0,36.3397,36.4632,36.3397,36.4385,196700.0
2014-01-16 14:30:00,44.28,44.32,44.25,44.29,132600.0,36.4385,36.4714,36.4138,36.4467,132600.0
2014-01-16 15:00:00,44.29,44.39,44.29,44.38,202500.0,36.4467,36.529,36.4467,36.5208,202500.0
2014-01-16 15:30:00,44.38,44.42,44.27,44.34,497600.0,36.5208,36.5537,36.4302,36.4879,497600.0
2014-01-17 09:30:00,44.26,44.48,44.14,44.28,654000.0,36.422,36.6031,36.3233,36.4385,654000.0
2014-01-17 10:00:00,44.27,44.31,44.12,44.14,73900.0,36.4302,36.4632,36.3068,36.3233,73900.0
2014-01-17 10:30:00,44.14,44.23,44.12,44.16,74400.0,36.3233,36.3973,36.3068,36.3397,74400.0
2014-01-17 11:00:00,44.16,44.21,44.13,44.16,95300.0,36.3397,36.3809,36.315,36.3397,95300.0
2014-01-17 11:30:00,44.16,44.2,44.06,44.17,71500.0,36.3397,36.3726,36.2574,36.348,71500.0
2014-01-17 12:00:00,44.17,44.18,44.14,44.16,49200.0,36.348,36.3562,36.3233,36.3397,49200.0
2014-01-17 12:30:00,44.16,44.18,44.09,44.11,87100.0,36.3397,36.3562,36.2821,36.2986,87100.0
2014-01-17 13:00:00,44.1,44.14,44.07,44.09,72800.0,36.2904,36.3233,36.2657,36.2821,72800.0
2014-01-17 13:30:00,44.09,44.16,44.09,44.15,159800.0,36.2821,36.3397,36.2821,36.3315,159800.0
2014-01-17 14:00:00,44.15,44.17,44.08,44.09,178100.0,36.3315,36.348,36.2739,36.2821,178100.0
2014-01-17 14:30:00,44.09,44.13,44.06,44.11,91800.0,36.2821,36.315,36.2574,36.2986,91800.0
2014-01-17 15:00:00,44.12,44.13,44.05,44.06,108500.0,36.3068,36.315,36.2492,36.2574,108500.0
2014-01-17 15:30:00,44.05,44.11,43.96,43.99,537900.0,36.2492,36.2986,36.1751,36.1998,537900.0
2014-01-21 09:30:00,44.23,44.38,44.01,44.04,289100.0,36.3973,36.5208,36.2163,36.241,289100.0
2014-01-21 10:00:00,44.04,44.05,43.76,43.79,174200.0,36.241,36.2492,36.0106,36.0353,174200.0
2014-01-21 10:30:00,43.79,43.8,43.7,43.73,222300.0,36.0353,36.0435,35.9612,35.9859,222300.0
2014-01-21 11:00:00,43.73,43.74,43.57,43.63,274100.0,35.9859,35.9941,35.8542,35.9036,274100.0
2014-01-21 11:30:00,43.62,43.64,43.53,43.54,192300.0,35.8954,35.9118,35.8213,35.8295,192300.0
2014-01-21 12:00:00,43.54,43.54,43.44,43.5,170800.0,35.8295,35.8295,35.7472,35.7966,170800.0
2014-01-21 12:30:00,43.5,43.51,43.45,43.47,120800.0,35.7966,35.8048,35.7555,35.7719,120800.0
2014-01-21 13:00:00,43.47,43.59,43.47,43.55,187400.0,35.7719,35.8707,35.7719,35.8378,187400.0
2014-01-21 13:30:00,43.56,43.62,43.55,43.59,180300.0,35.846,35.8954,35.8378,35.8707,180300.0
2014-01-21 14:00:00,43.59,43.66,43.55,43.57,175800.0,35.8707,35.9283,35.8378,35.8542,175800.0
2014-01-21 14:30:00,43.58,43.58,43.47,43.5,190300.0,35.8624,35.8624,35.7719,35.7966,190300.0
2014-01-21 15:00:00,43.5,43.55,43.43,43.43,225300.0,35.7966,35.8378,35.739,35.739,225300.0
2014-01-21 15:30:00,43.43,43.45,43.36,43.4,659000.0,35.739,35.7555,35.6814,35.7143,659000.0
2014-01-22 09:30:00,43.4,43.52,43.34,43.37,643900.0,35.7143,35.8131,35.6649,35.6896,643900.0
2014-01-22 10:00:00,43.37,43.54,43.34,43.53,292900.0,35.6896,35.8295,35.6649,35.8213,292900.0
2014-01-22 10:30:00,43.52,43.64,43.48,43.49,291200.0,35.8131,35.9118,35.7801,35.7884,291200.0
2014-01-22 11:00:00,43.5,43.6,43.48,43.57,273700.0,35.7966,35.8789,35.7801,35.8542,273700.0
2014-01-22 11:30:00,43.58,43.61,43.49,43.53,206600.0,35.8624,35.8871,35.7884,35.8213,206600.0
2014-01-22 12:00:00,43.53,43.68,43.53,43.66,134300.0,35.8213,35.9447,35.8213,35.9283,134300.0
2014-01-22 12:30:00,43.66,43.68,43.58,43.58,158800.0,35.9283,35.9447,35.8624,35.8624,158800.0
2014-01-22 13:00:00,43.58,43.59,43.44,43.48,151700.0,35.8624,35.8707,35.7472,35.7801,151700.0
2014-01-22 13:30:00,43.48,43.5,43.44,43.47,66100.0,35.7801,35.7966,35.7472,35.7719,66100.0
2014-01-22 14:00:00,43.47,43.52,43.47,43.52,243900.0,35.7719,35.8131,35.7719,35.8131,243900.0
2014-01-22 14:30:00,43.52,43.59,43.51,43.59,272400.0,35.8131,35.8707,35.8048,35.8707,272400.0
2014-01-22 15:00:00,43.58,43.61,43.58,43.59,276600.0,35.8624,35.8871,35.8624,35.8707,276600.0
2014-01-22 15:30:00,43.59,43.77,43.58,43.7,537100.0,35.8707,36.0188,35.8624,35.9612,537100.0
2014-01-23 09:30:00,43.45,43.65,42.93,42.93,291400.0,35.7555,35.92,35.3275,35.3275,291400.0
2014-01-23 10:00:00,42.94,43.0,42.7,42.72,476400.0,35.3358,35.3852,35.1383,35.1547,476400.0
2014-01-23 10:30:00,42.72,42.83,42.61,42.75,381900.0,35.1547,35.2453,35.0642,35.1794,381900.0
2014-01-23 11:00:00,42.75,42.76,42.52,42.67,490200.0,35.1794,35.1877,34.9902,35.1136,490200.0
2014-01-23 11:30:00,42.66,42.77,42.61,42.7,316600.0,35.1054,35.1959,35.0642,35.1383,316600.0
2014-01-23 12:00:00,42.7,42.8,42.69,42.75,236300.0,35.1383,35.2206,35.13,35.1794,236300.0
2014-01-23 12:30:00,42.75,42.96,42.71,42.9,276300.0,35.1794,35.3522,35.1465,35.3029,276300.0
2014-01-23 13:00:00,42.9,42.9,42.77,42.78,193600.0,35.3029,35.3029,35.1959,35.2041,193600.0
2014-01-23 13:30:00,42.78,42.85,42.75,42.81,225700.0,35.2041,35.2617,35.1794,35.2288,225700.0
2014-01-23 14:00:00,42.82,42.94,42.79,42.89,293800.0,35.237,35.3358,35.2123,35.2946,293800.0
2014-01-23 14:30:00,42.89,43.11,42.89,42.94,295800.0,35.2946,35.4757,35.2946,35.3358,295800.0
2014-01-23 15:00:00,42.94,42.97,42.91,42.91,173300.0,35.3358,35.3605,35.3111,35.3111,173300.0
2014-01-23 15:30:00,42.91,42.97,42.87,42.95,427300.0,35.3111,35.3605,35.2782,35.344,427300.0
2014-01-24 09:30:00,42.63,42.82,42.56,42.73,297200.0,35.0807,35.237,35.0231,35.163,297200.0
2014-01-24 10:00:00,42.72,42.79,42.7,42.71,206100.0,35.1547,35.2123,35.1383,35.1465,206100.0
2014-01-24 10:30:00,42.72,42.88,42.7,42.86,219300.0,35.1547,35.2864,35.1383,35.2699,219300.0
2014-01-24 11:00:00,42.86,42.93,42.71,42.75,192000.0,35.2699,35.3275,35.1465,35.1794,192000.0
2014-01-24 11:30:00,42.75,43.0,42.74,42.97,173900.0,35.1794,35.3852,35.1712,35.3605,173900.0
2014-01-24 12:00:00,42.97,43.37,42.9,43.2,356000.0,35.3605,35.6896,35.3029,35.5497,356000.0
2014-01-24 12:30:00,43.21,43.23,42.96,43.23,280000.0,35.558,35.5744,35.3522,35.5744,280000.0
2014-01-24 13:00:00,43.23,43.32,43.06,43.15,198300.0,35.5744,35.6485,35.4345,35.5086,198300.0
2014-01-24 13:30:00,43.14,43.26,43.13,43.16,159800.0,35.5004,35.5991,35.4921,35.5168,159800.0
2014-01-24 14:00:00,43.16,43.16,43.02,43.09,240800.0,35.5168,35.5168,35.4016,35.4592,240800.0
2014-01-24 14:30:00,43.08,43.19,43.05,43.07,138600.0,35.451,35.5415,35.4263,35.4428,138600.0
2014-01-24 15:00:00,43.07,43.08,42.99,43.02,241000.0,35.4428,35.451,35.3769,35.4016,241000.0
2014-01-24 15:30:00,43.02,43.05,42.92,43.0,776500.0,35.4016,35.4263,35.3193,35.3852,776500.0
2014-01-27 09:30:00,43.04,43.31,42.97,43.17,158500.0,35.4181,35.6403,35.3605,35.525,158500.0
2014-01-27 10:00:00,43.17,43.41,43.09,43.17,316600.0,35.525,35.7225,35.4592,35.525,316600.0
2014-01-27 10:30:00,43.18,43.28,43.01,43.1,228600.0,35.5333,35.6156,35.3934,35.4674,228600.0
2014-01-27 11:00:00,43.1,43.2,43.04,43.19,195200.0,35.4674,35.5497,35.4181,35.5415,195200.0
2014-01-27 11:30:00,43.19,43.24,43.05,43.05,141000.0,35.5415,35.5826,35.4263,35.4263,141000.0
2014-01-27 12:00:00,43.05,43.05,42.8,42.98,252300.0,35.4263,35.4263,35.2206,35.3687,252300.0
2014-01-27 12:30:00,42.98,43.2,42.93,43.08,221900.0,35.3687,35.5497,35.3275,35.451,221900.0
2014-01-27 13:00:00,43.09,43.17,43.05,43.15,138100.0,35.4592,35.525,35.4263,35.5086,138100.0
2014-01-27 13:30:00,43.14,43.36,43.1,43.33,206600.0,35.5004,35.6814,35.4674,35.6567,206600.0
2014-01-27 14:00:00,43.33,43.43,43.21,43.22,257300.0,35.6567,35.739,35.558,35.5662,257300.0
2014-01-27 14:30:00,43.22,43.26,43.19,43.21,261700.0,35.5662,35.5991,35.5415,35.558,261700.0
2014-01-27 15:00:00,43.2,43.21,43.16,43.17,205800.0,35.5497,35.558,35.5168,35.525,205800.0
2014-01-27 15:30:00,43.16,43.22,43.03,43.04,680800.0,35.5168,35.5662,35.4098,35.4181,680800.0
2014-01-28 09:30:00,43.15,43.42,42.99,43.06,129500.0,35.5086,35.7308,35.3769,35.4345,129500.0
2014-01-28 10:00:00,43.07,43.26,43.07,43.2,90300.0,35.4428,35.5991,35.4428,35.5497,90300.0
2014-01-28 10:30:00,43.2,43.34,43.18,43.34,240200.0,35.5497,35.6649,35.5333,35.6649,240200.0
2014-01-28 11:00:00,43.33,43.4,43.1,43.12,144400.0,35.6567,35.7143,35.4674,35.4839,144400.0
2014-01-28 11:30:00,43.11,43.17,42.98,43.07,134000.0,35.4757,35.525,35.3687,35.4428,134000.0
2014-01-28 12:00:00,43.08,43.15,43.05,43.12,75900.0,35.451,35.5086,35.4263,35.4839,75900.0
2014-01-28 12:30:00,43.13,43.13,43.03,43.08,73000.0,35.4921,35.4921,35.4098,35.451,73000.0
2014-01-28 13:00:00,43.09,43.11,43.04,43.09,110900.0,35.4592,35.4757,35.4181,35.4592,110900.0
2014-01-28 13:30:00,43.08,43.11,43.02,43.02,98000.0,35.451,35.4757,35.4016,35.4016,98000.0
2014-01-28 14:00:00,43.02,43.11,43.01,43.09,86700.0,35.4016,35.4757,35.3934,35.4592,86700.0
2014-01-28 14:30:00,43.09,43.11,42.98,43.0,275700.0,35.4592,35.4757,35.3687,35.3852,275700.0
2014-01-28 15:00:00,43.0,43.01,42.99,43.0,159600.0,35.3852,35.3934,35.3769,35.3852,159600.0
2014-01-28 15:30:00,42.99,43.02,42.95,43.0,538600.0,35.3769,35.4016,35.344,35.3852,538600.0
2014-01-29 09:30:00,42.84,42.99,42.22,42.64,205600.0,35.2535,35.3769,34.7433,35.0889,205600.0
2014-01-29 10:00:00,42.63,42.76,42.63,42.75,913500.0,35.0807,35.1877,35.0807,35.1794,913500.0
2014-01-29 10:30:00,42.75,42.93,42.72,42.77,204100.0,35.1794,35.3275,35.1547,35.1959,204100.0
2014-01-29 11:00:00,42.78,42.92,42.78,42.86,145900.0,35.2041,35.3193,35.2041,35.2699,145900.0
2014-01-29 11:30:00,42.86,42.87,42.76,42.78,148800.0,35.2699,35.2782,35.1877,35.2041,148800.0
2014-01-29 12:00:00,42.79,42.8,42.58,42.59,179100.0,35.2123,35.2206,35.0395,35.0478,179100.0
2014-01-29 12:30:00,42.59,42.59,42.45,42.54,202500.0,35.0478,35.0478,34.9326,35.0066,202500.0
2014-01-29 13:00:00,42.54,42.55,42.44,42.5,105700.0,35.0066,35.0148,34.9243,34.9737,105700.0
2014-01-29 13:30:00,42.5,42.51,42.41,42.45,127600.0,34.9737,34.9819,34.8996,34.9326,127600.0
2014-01-29 14:00:00,42.45,42.54,42.13,42.4,440100.0,34.9326,35.0066,34.6692,34.8914,440100.0
2014-01-29 14:30:00,42.4,42.51,42.27,42.29,289400.0,34.8914,34.9819,34.7844,34.8009,289400.0
2014-01-29 15:00:00,42.27,42.36,42.16,42.31,316400.0,34.7844,34.8585,34.6939,34.8173,316400.0
2014-01-29 15:30:00,42.3,42.37,42.18,42.36,591700.0,34.8091,34.8667,34.7104,34.8585,591700.0
2014-01-30 09:30:00,42.71,42.79,42.41,42.77,123900.0,35.1465,35.2123,34.8996,35.1959,123900.0
2014-01-30 10:00:00,42.78,42.92,42.72,42.84,248900.0,35.2041,35.3193,35.1547,35.2535,248900.0
2014-01-30 10:30:00,42.85,43.17,42.85,43.17,248400.0,35.2617,35.525,35.2617,35.525,248400.0
2014-01-30 11:00:00,43.16,43.22,43.12,43.17,239200.0,35.5168,35.5662,35.4839,35.525,239200.0
2014-01-30 11:30:00,43.18,43.23,43.13,43.21,261100.0,35.5333,35.5744,35.4921,35.558,261100.0
2014-01-30 12:00:00,43.21,43.21,43.03,43.12,108900.0,35.558,35.558,35.4098,35.4839,108900.0
2014-01-30 12:30:00,43.12,43.27,43.11,43.23,158700.0,35.4839,35.6073,35.4757,35.5744,158700.0
2014-01-30 13:00:00,43.23,43.29,43.18,43.27,148000.0,35.5744,35.6238,35.5333,35.6073,148000.0
2014-01-30 13:30:00,43.27,43.28,43.12,43.19,151100.0,35.6073,35.6156,35.4839,35.5415,151100.0
2014-01-30 14:00:00,43.18,43.19,43.08,43.18,163800.0,35.5333,35.5415,35.451,35.5333,163800.0
2014-01-30 14:30:00,43.18,43.18,43.1,43.13,150300.0,35.5333,35.5333,35.4674,35.4921,150300.0
2014-01-30 15:00:00,43.14,43.17,43.07,43.08,154200.0,35.5004,35.525,35.4428,35.451,154200.0
2014-01-30 15:30:00,43.09,43.1,42.98,43.0,996100.0,35.4592,35.4674,35.3687,35.3852,996100.0
2014-01-31 09:30:00,38.5,38.92,38.16,38.85,4165100.0,31.6821,32.0277,31.4023,31.9701,4165100.0
2014-01-31 10:00:00,38.84,39.23,38.65,38.78,2822300.0,31.9618,32.2828,31.8055,31.9125,2822300.0
2014-01-31 10:30:00,38.79,39.18,38.79,39.01,1103700.0,31.9207,32.2416,31.9207,32.1017,1103700.0
2014-01-31 11:00:00,39.01,39.4,39.0,39.25,1065600.0,32.1017,32.4227,32.0935,32.2992,1065600.0
2014-01-31 11:30:00,39.25,39.45,38.75,38.91,1098700.0,32.2992,32.4638,31.8878,32.0194,1098700.0
2014-01-31 12:00:00,38.91,38.91,38.75,38.83,470100.0,32.0194,32.0194,31.8878,31.9536,470100.0
2014-01-31 12:30:00,38.83,38.83,38.47,38.49,435000.0,31.9536,31.9536,31.6574,31.6738,435000.0
2014-01-31 13:00:00,38.5,38.5,38.06,38.07,413000.0,31.6821,31.6821,31.32,31.3282,413000.0
2014-01-31 13:30:00,38.06,38.07,37.49,37.55,1096000.0,31.32,31.3282,30.8509,30.9003,1096000.0
2014-01-31 14:00:00,37.55,37.59,37.19,37.59,1620300.0,30.9003,30.9332,30.604,30.9332,1620300.0
2014-01-31 14:30:00,37.59,37.77,37.44,37.62,1653300.0,30.9332,31.0813,30.8098,30.9579,1653300.0
2014-01-31 15:00:00,37.61,37.83,37.55,37.78,830500.0,30.9497,31.1307,30.9003,31.0896,830500.0
2014-01-31 15:30:00,37.78,37.85,37.74,37.83,1208600.0,31.0896,31.1472,31.0566,31.1307,1208600.0
2014-02-03 09:30:00,37.41,37.41,36.5,36.75,2408200.0,30.7851,30.7851,30.0362,30.242,2408200.0
2014-02-03 10:00:00,36.76,36.85,36.63,36.81,1002200.0,30.2502,30.3243,30.1432,30.2913,1002200.0
2014-02-03 10:30:00,36.8,37.01,36.77,36.77,656900.0,30.2831,30.4559,30.2584,30.2584,656900.0
2014-02-03 11:00:00,36.77,36.77,36.52,36.52,453200.0,30.2584,30.2584,30.0527,30.0527,453200.0
2014-02-03 11:30:00,36.52,36.54,36.2,36.31,832500.0,30.0527,30.0691,29.7894,29.8799,832500.0
2014-02-03 12:00:00,36.31,36.33,36.16,36.16,317400.0,29.8799,29.8963,29.7564,29.7564,317400.0
2014-02-03 12:30:00,36.17,36.2,36.06,36.13,546300.0,29.7647,29.7894,29.6742,29.7318,546300.0
2014-02-03 13:00:00,36.13,36.14,35.98,35.98,430700.0,29.7318,29.74,29.6083,29.6083,430700.0
2014-02-03 13:30:00,35.98,36.04,35.85,36.01,473300.0,29.6083,29.6577,29.5013,29.633,473300.0
2014-02-03 14:00:00,36.01,36.4,36.0,36.34,621900.0,29.633,29.9539,29.6248,29.9046,621900.0
2014-02-03 14:30:00,36.35,36.44,36.11,36.11,461100.0,29.9128,29.9869,29.7153,29.7153,461100.0
2014-02-03 15:00:00,36.11,36.35,36.11,36.24,523300.0,29.7153,29.9128,29.7153,29.8223,523300.0
2014-02-03 15:30:00,36.23,36.24,35.96,36.05,1551400.0,29.814,29.8223,29.5919,29.6659,1551400.0
2014-02-04 09:30:00,36.39,36.7,36.26,36.55,573400.0,29.9457,30.2008,29.8387,30.0774,573400.0
2014-02-04 10:00:00,36.58,36.59,36.33,36.51,473300.0,30.1021,30.1103,29.8963,30.0445,473300.0
2014-02-04 10:30:00,36.51,36.71,36.47,36.51,372300.0,30.0445,30.209,30.0115,30.0445,372300.0
2014-02-04 11:00:00,36.5,36.65,36.48,36.59,676300.0,30.0362,30.1597,30.0198,30.1103,676300.0
2014-02-04 11:30:00,36.59,36.76,36.51,36.75,490700.0,30.1103,30.2502,30.0445,30.242,490700.0
2014-02-04 12:00:00,36.76,36.95,36.76,36.88,313300.0,30.2502,30.4065,30.2502,30.3489,313300.0
2014-02-04 12:30:00,36.88,36.95,36.79,36.94,344200.0,30.3489,30.4065,30.2749,30.3983,344200.0
2014-02-04 13:00:00,36.94,36.97,36.84,36.97,257800.0,30.3983,30.423,30.316,30.423,257800.0
2014-02-04 13:30:00,36.96,37.06,36.89,36.92,302300.0,30.4148,30.4971,30.3572,30.3819,302300.0
2014-02-04 14:00:00,36.91,36.95,36.78,36.81,371300.0,30.3736,30.4065,30.2666,30.2913,371300.0
2014-02-04 14:30:00,36.81,36.95,36.78,36.86,381700.0,30.2913,30.4065,30.2666,30.3325,381700.0
2014-02-04 15:00:00,36.86,37.0,36.81,36.83,492700.0,30.3325,30.4477,30.2913,30.3078,492700.0
2014-02-04 15:30:00,36.83,36.9,36.73,36.75,1426600.0,30.3078,30.3654,30.2255,30.242,1426600.0
2014-02-05 09:30:00,36.64,36.87,36.57,36.84,696800.0,30.1514,30.3407,30.0938,30.316,696800.0
2014-02-05 10:00:00,36.84,36.98,36.59,36.66,636700.0,30.316,30.4312,30.1103,30.1679,636700.0
2014-02-05 10:30:00,36.65,36.78,36.59,36.75,428800.0,30.1597,30.2666,30.1103,30.242,428800.0
2014-02-05 11:00:00,36.75,36.79,36.56,36.79,386500.0,30.242,30.2749,30.0856,30.2749,386500.0
2014-02-05 11:30:00,36.79,36.84,36.67,36.7,232900.0,30.2749,30.316,30.1761,30.2008,232900.0
2014-02-05 12:00:00,36.7,36.75,36.7,36.72,339200.0,30.2008,30.242,30.2008,30.2173,339200.0
2014-02-05 12:30:00,36.72,36.73,36.57,36.58,269000.0,30.2173,30.2255,30.0938,30.1021,269000.0
2014-02-05 13:00:00,36.58,36.62,36.38,36.39,372400.0,30.1021,30.135,29.9375,29.9457,372400.0
2014-02-05 13:30:00,36.39,36.69,36.39,36.66,387000.0,29.9457,30.1926,29.9457,30.1679,387000.0
2014-02-05 14:00:00,36.66,36.66,36.5,36.57,342100.0,30.1679,30.1679,30.0362,30.0938,342100.0
2014-02-05 14:30:00,36.57,36.66,36.5,36.53,415400.0,30.0938,30.1679,30.0362,30.0609,415400.0
2014-02-05 15:00:00,36.53,36.56,36.44,36.55,471100.0,30.0609,30.0856,29.9869,30.0774,471100.0
2014-02-05 15:30:00,36.55,36.55,36.43,36.46,866400.0,30.0774,30.0774,29.9786,30.0033,866400.0
2014-02-06 09:30:00,36.67,36.72,36.34,36.53,373500.0,30.1761,30.2173,29.9046,30.0609,373500.0
2014-02-06 10:00:00,36.54,36.8,36.53,36.77,346700.0,30.0691,30.2831,30.0609,30.2584,346700.0
2014-02-06 10:30:00,36.78,36.85,36.67,36.76,359400.0,30.2666,30.3243,30.1761,30.2502,359400.0
2014-02-06 11:00:00,36.76,36.91,36.74,36.75,387000.0,30.2502,30.3736,30.2337,30.242,387000.0
2014-02-06 11:30:00,36.75,36.83,36.69,36.7,163600.0,30.242,30.3078,30.1926,30.2008,163600.0
2014-02-06 12:00:00,36.71,36.73,36.59,36.59,196900.0,30.209,30.2255,30.1103,30.1103,196900.0
2014-02-06 12:30:00,36.59,36.62,36.47,36.51,232100.0,30.1103,30.135,30.0115,30.0445,232100.0
2014-02-06 13:00:00,36.51,36.73,36.5,36.66,285500.0,30.0445,30.2255,30.0362,30.1679,285500.0
2014-02-06 13:30:00,36.66,36.72,36.63,36.72,202500.0,30.1679,30.2173,30.1432,30.2173,202500.0
2014-02-06 14:00:00,36.72,36.85,36.68,36.85,273200.0,30.2173,30.3243,30.1844,30.3243,273200.0
2014-02-06 14:30:00,36.84,36.91,36.78,36.86,270300.0,30.316,30.3736,30.2666,30.3325,270300.0
2014-02-06 15:00:00,36.86,36.86,36.73,36.77,269400.0,30.3325,30.3325,30.2255,30.2584,269400.0
2014-02-06 15:30:00,36.77,36.8,36.67,36.73,649800.0,30.2584,30.2831,30.1761,30.2255,649800.0
2014-02-07 09:30:00,36.93,36.96,36.68,36.76,311900.0,30.3901,30.4148,30.1844,30.2502,311900.0
2014-02-07 10:00:00,36.78,36.86,36.52,36.55,158500.0,30.2666,30.3325,30.0527,30.0774,158500.0
2014-02-07 10:30:00,36.55,36.72,36.55,36.62,163000.0,30.0774,30.2173,30.0774,30.135,163000.0
2014-02-07 11:00:00,36.61,36.72,36.57,36.64,161400.0,30.1268,30.2173,30.0938,30.1514,161400.0
2014-02-07 11:30:00,36.64,36.73,36.64,36.68,145300.0,30.1514,30.2255,30.1514,30.1844,145300.0
2014-02-07 12:00:00,36.68,36.7,36.62,36.63,84200.0,30.1844,30.2008,30.135,30.1432,84200.0
2014-02-07 12:30:00,36.64,36.75,36.64,36.73,101800.0,30.1514,30.242,30.1514,30.2255,101800.0
2014-02-07 13:00:00,36.72,36.79,36.7,36.71,143300.0,30.2173,30.2749,30.2008,30.209,143300.0
2014-02-07 13:30:00,36.71,36.76,36.68,36.73,129200.0,30.209,30.2502,30.1844,30.2255,129200.0
2014-02-07 14:00:00,36.72,36.89,36.72,36.85,166000.0,30.2173,30.3572,30.2173,30.3243,166000.0
2014-02-07 14:30:00,36.84,36.94,36.84,36.89,162900.0,30.316,30.3983,30.316,30.3572,162900.0
2014-02-07 15:00:00,36.89,36.93,36.82,36.83,167400.0,30.3572,30.3901,30.2996,30.3078,167400.0
2014-02-07 15:30:00,36.82,36.98,36.82,36.93,538400.0,30.2996,30.4312,30.2996,30.3901,538400.0
2014-02-10 09:30:00,36.74,37.18,36.46,37.15,497200.0,30.2337,30.5958,30.0033,30.5711,497200.0
2014-02-10 10:00:00,37.15,37.35,37.04,37.07,372600.0,30.5711,30.7357,30.4806,30.5053,372600.0
2014-02-10 10:30:00,37.07,37.21,37.01,37.04,307400.0,30.5053,30.6205,30.4559,30.4806,307400.0
2014-02-10 11:00:00,37.03,37.09,36.98,37.03,174300.0,30.4724,30.5218,30.4312,30.4724,174300.0
2014-02-10 11:30:00,37.03,37.12,37.0,37.0,158000.0,30.4724,30.5464,30.4477,30.4477,158000.0
2014-02-10 12:00:00,37.01,37.06,36.99,37.01,111100.0,30.4559,30.4971,30.4395,30.4559,111100.0
2014-02-10 12:30:00,37.01,37.02,36.95,37.01,117500.0,30.4559,30.4641,30.4065,30.4559,117500.0
2014-02-10 13:00:00,37.01,37.05,36.97,36.98,133900.0,30.4559,30.4888,30.423,30.4312,133900.0
2014-02-10 13:30:00,36.97,36.99,36.86,36.92,165200.0,30.423,30.4395,30.3325,30.3819,165200.0
2014-02-10 14:00:00,36.92,36.94,36.82,36.84,177800.0,30.3819,30.3983,30.2996,30.316,177800.0
2014-02-10 14:30:00,36.84,36.89,36.76,36.8,180800.0,30.316,30.3572,30.2502,30.2831,180800.0
2014-02-10 15:00:00,36.8,36.85,36.78,36.8,287500.0,30.2831,30.3243,30.2666,30.2831,287500.0
2014-02-10 15:30:00,36.8,36.86,36.75,36.78,610800.0,30.2831,30.3325,30.242,30.2666,610800.0
2014-02-11 09:30:00,36.71,37.1,36.6,37.08,366000.0,30.209,30.53,30.1185,30.5135,366000.0
2014-02-11 10:00:00,37.08,37.15,36.93,37.15,417100.0,30.5135,30.5711,30.3901,30.5711,417100.0
2014-02-11 10:30:00,37.15,37.15,37.01,37.05,283400.0,30.5711,30.5711,30.4559,30.4888,283400.0
2014-02-11 11:00:00,37.05,37.09,36.87,37.01,229700.0,30.4888,30.5218,30.3407,30.4559,229700.0
2014-02-11 11:30:00,37.01,37.14,36.97,37.07,194700.0,30.4559,30.5629,30.423,30.5053,194700.0
2014-02-11 12:00:00,37.07,37.16,36.99,36.99,148300.0,30.5053,30.5794,30.4395,30.4395,148300.0
2014-02-11 12:30:00,37.0,37.0,36.9,36.92,149800.0,30.4477,30.4477,30.3654,30.3819,149800.0
2014-02-11 13:00:00,36.93,37.03,36.93,36.99,117200.0,30.3901,30.4724,30.3901,30.4395,117200.0
2014-02-11 13:30:00,36.99,37.14,36.98,37.08,151200.0,30.4395,30.5629,30.4312,30.5135,151200.0
2014-02-11 14:00:00,37.08,37.14,37.03,37.14,188400.0,30.5135,30.5629,30.4724,30.5629,188400.0
2014-02-11 14:30:00,37.13,37.29,37.13,37.27,346800.0,30.5547,30.6863,30.5547,30.6699,346800.0
2014-02-11 15:00:00,37.27,37.39,37.22,37.3,407900.0,30.6699,30.7686,30.6287,30.6946,407900.0
2014-02-11 15:30:00,37.3,37.3,37.09,37.12,600500.0,30.6946,30.6946,30.5218,30.5464,600500.0
2014-02-12 09:30:00,37.27,37.47,37.21,37.39,333900.0,30.6699,30.8345,30.6205,30.7686,333900.0
2014-02-12 10:00:00,37.39,37.39,37.03,37.07,180000.0,30.7686,30.7686,30.4724,30.5053,180000.0
2014-02-12 10:30:00,37.07,37.13,36.96,36.98,157900.0,30.5053,30.5547,30.4148,30.4312,157900.0
2014-02-12 11:00:00,36.98,37.04,36.9,36.92,204600.0,30.4312,30.4806,30.3654,30.3819,204600.0
2014-02-12 11:30:00,36.92,36.97,36.86,36.86,177500.0,30.3819,30.423,30.3325,30.3325,177500.0
2014-02-12 12:00:00,36.87,36.93,36.84,36.86,87000.0,30.3407,30.3901,30.316,30.3325,87000.0
2014-02-12 12:30:00,36.87,36.95,36.8,36.95,160600.0,30.3407,30.4065,30.2831,30.4065,160600.0
2014-02-12 13:00:00,36.95,36.95,36.86,36.88,94800.0,30.4065,30.4065,30.3325,30.3489,94800.0
2014-02-12 13:30:00,36.88,36.91,36.84,36.85,136300.0,30.3489,30.3736,30.316,30.3243,136300.0
2014-02-12 14:00:00,36.85,36.93,36.83,36.83,156400.0,30.3243,30.3901,30.3078,30.3078,156400.0
2014-02-12 14:30:00,36.84,36.88,36.77,36.84,197100.0,30.316,30.3489,30.2584,30.316,197100.0
2014-02-12 15:00:00,36.83,36.89,36.79,36.87,182300.0,30.3078,30.3572,30.2749,30.3407,182300.0
2014-02-12 15:30:00,36.87,36.88,36.72,36.8,692500.0,30.3407,30.3489,30.2173,30.2831,692500.0
2014-02-13 09:30:00,36.62,36.87,36.62,36.8,263500.0,30.135,30.3407,30.135,30.2831,263500.0
2014-02-13 10:00:00,36.81,36.95,36.78,36.89,232100.0,30.2913,30.4065,30.2666,30.3572,232100.0
2014-02-13 10:30:00,36.89,36.95,36.84,36.91,230800.0,30.3572,30.4065,30.316,30.3736,230800.0
2014-02-13 11:00:00,36.91,36.98,36.88,36.95,162900.0,30.3736,30.4312,30.3489,30.4065,162900.0
2014-02-13 11:30:00,36.96,37.09,36.85,36.91,207000.0,30.4148,30.5218,30.3243,30.3736,207000.0
2014-02-13 12:00:00,36.91,36.91,36.8,36.85,120400.0,30.3736,30.3736,30.2831,30.3243,120400.0
2014-02-13 12:30:00,36.85,36.86,36.79,36.84,132500.0,30.3243,30.3325,30.2749,30.316,132500.0
2014-02-13 13:00:00,36.84,36.85,36.77,36.8,142600.0,30.316,30.3243,30.2584,30.2831,142600.0
2014-02-13 13:30:00,36.81,36.86,36.8,36.84,150800.0,30.2913,30.3325,30.2831,30.316,150800.0
2014-02-13 14:00:00,36.84,36.92,36.83,36.91,260800.0,30.316,30.3819,30.3078,30.3736,260800.0
2014-02-13 14:30:00,36.91,36.94,36.85,36.94,220700.0,30.3736,30.3983,30.3243,30.3983,220700.0
2014-02-13 15:00:00,36.93,36.98,36.89,36.92,267500.0,30.3901,30.4312,30.3572,30.3819,267500.0
2014-02-13 15:30:00,36.93,37.12,36.9,37.05,889200.0,30.3901,30.5464,30.3654,30.4888,889200.0
2014-02-14 09:30:00,36.64,36.81,36.55,36.65,686800.0,30.1514,30.2913,30.0774,30.1597,686800.0
2014-02-14 10:00:00,36.65,36.78,36.55,36.75,326600.0,30.1597,30.2666,30.0774,30.242,326600.0
2014-02-14 10:30:00,36.74,36.79,36.55,36.58,537900.0,30.2337,30.2749,30.0774,30.1021,537900.0
2014-02-14 11:00:00,36.58,36.66,36.56,36.59,183400.0,30.1021,30.1679,30.0856,30.1103,183400.0
2014-02-14 11:30:00,36.6,36.65,36.58,36.59,204400.0,30.1185,30.1597,30.1021,30.1103,204400.0
2014-02-14 12:00:00,36.59,36.6,36.57,36.58,157200.0,30.1103,30.1185,30.0938,30.1021,157200.0
2014-02-14 12:30:00,36.59,36.67,36.51,36.59,209400.0,30.1103,30.1761,30.0445,30.1103,209400.0
2014-02-14 13:00:00,36.59,36.6,36.56,36.6,141400.0,30.1103,30.1185,30.0856,30.1185,141400.0
2014-02-14 13:30:00,36.59,36.72,36.59,36.67,233500.0,30.1103,30.2173,30.1103,30.1761,233500.0
2014-02-14 14:00:00,36.65,36.68,36.6,36.63,232900.0,30.1597,30.1844,30.1185,30.1432,232900.0
2014-02-14 14:30:00,36.63,36.71,36.63,36.7,226500.0,30.1432,30.209,30.1432,30.2008,226500.0
2014-02-14 15:00:00,36.7,36.71,36.59,36.7,340900.0,30.2008,30.209,30.1103,30.2008,340900.0
2014-02-14 15:30:00,36.69,36.7,36.59,36.64,677500.0,30.1926,30.2008,30.1103,30.1514,677500.0
2014-02-18 09:30:00,36.61,36.65,35.83,35.85,612100.0,30.4495,30.4828,29.8008,29.8174,612100.0
2014-02-18 10:00:00,35.84,35.85,35.67,35.8,608100.0,29.8091,29.8174,29.6677,29.7758,608100.0
2014-02-18 10:30:00,35.8,36.02,35.7,35.99,856600.0,29.7758,29.9588,29.6926,29.9338,856600.0
2014-02-18 11:00:00,36.0,36.05,35.95,36.01,432400.0,29.9422,29.9837,29.9006,29.9505,432400.0
2014-02-18 11:30:00,36.02,36.02,35.8,35.84,420600.0,29.9588,29.9588,29.7758,29.8091,420600.0
2014-02-18 12:00:00,35.85,35.88,35.76,35.84,279400.0,29.8174,29.8423,29.7425,29.8091,279400.0
2014-02-18 12:30:00,35.85,35.89,35.71,35.72,241400.0,29.8174,29.8507,29.701,29.7093,241400.0
2014-02-18 13:00:00,35.72,35.8,35.61,35.65,604400.0,29.7093,29.7758,29.6178,29.6511,604400.0
2014-02-18 13:30:00,35.66,35.66,35.58,35.62,268500.0,29.6594,29.6594,29.5928,29.6261,268500.0
2014-02-18 14:00:00,35.62,35.73,35.6,35.66,472400.0,29.6261,29.7176,29.6095,29.6594,472400.0
2014-02-18 14:30:00,35.66,35.69,35.57,35.68,613100.0,29.6594,29.6843,29.5845,29.676,613100.0
2014-02-18 15:00:00,35.69,35.7,35.63,35.65,486800.0,29.6843,29.6926,29.6344,29.6511,486800.0
2014-02-18 15:30:00,35.65,35.7,35.47,35.47,1489000.0,29.6511,29.6926,29.5013,29.5013,1489000.0
2014-02-19 09:30:00,35.49,35.59,35.12,35.2,628300.0,29.518,29.6011,29.2102,29.2768,628300.0
2014-02-19 10:00:00,35.21,35.31,35.16,35.2,555100.0,29.2851,29.3683,29.2435,29.2768,555100.0
2014-02-19 10:30:00,35.21,35.27,35.13,35.23,783300.0,29.2851,29.335,29.2186,29.3017,783300.0
2014-02-19 11:00:00,35.23,35.24,34.98,35.2,678900.0,29.3017,29.31,29.0938,29.2768,678900.0
2014-02-19 11:30:00,35.19,35.33,35.08,35.09,453700.0,29.2685,29.3849,29.177,29.1853,453700.0
2014-02-19 12:00:00,35.09,35.19,35.06,35.12,290900.0,29.1853,29.2685,29.1603,29.2102,290900.0
2014-02-19 12:30:00,35.13,35.18,35.08,35.13,395600.0,29.2186,29.2601,29.177,29.2186,395600.0
2014-02-19 13:00:00,35.14,35.27,35.07,35.26,967000.0,29.2269,29.335,29.1687,29.3267,967000.0
2014-02-19 13:30:00,35.26,35.29,35.11,35.12,784700.0,29.3267,29.3516,29.2019,29.2102,784700.0
2014-02-19 14:00:00,35.11,35.28,35.08,35.28,1165100.0,29.2019,29.3433,29.177,29.3433,1165100.0
2014-02-19 14:30:00,35.29,35.29,35.17,35.25,307200.0,29.3516,29.3516,29.2518,29.3184,307200.0
2014-02-19 15:00:00,35.25,35.26,35.16,35.19,405100.0,29.3184,29.3267,29.2435,29.2685,405100.0
2014-02-19 15:30:00,35.19,35.24,35.15,35.24,1339200.0,29.2685,29.31,29.2352,29.31,1339200.0
2014-02-20 09:30:00,35.3,35.63,35.24,35.25,396400.0,29.3599,29.6344,29.31,29.3184,396400.0
2014-02-20 10:00:00,35.23,35.37,35.18,35.27,278100.0,29.3017,29.4182,29.2601,29.335,278100.0
2014-02-20 10:30:00,35.27,35.37,35.25,35.28,323600.0,29.335,29.4182,29.3184,29.3433,323600.0
2014-02-20 11:00:00,35.28,35.36,35.25,35.27,195200.0,29.3433,29.4099,29.3184,29.335,195200.0
2014-02-20 11:30:00,35.27,35.34,35.25,35.25,179700.0,29.335,29.3932,29.3184,29.3184,179700.0
2014-02-20 12:00:00,35.25,35.35,35.19,35.31,251800.0,29.3184,29.4015,29.2685,29.3683,251800.0
2014-02-20 12:30:00,35.31,35.46,35.31,35.43,212000.0,29.3683,29.493,29.3683,29.4681,212000.0
2014-02-20 13:00:00,35.44,35.44,35.29,35.33,242500.0,29.4764,29.4764,29.3516,29.3849,242500.0
2014-02-20 13:30:00,35.32,35.35,35.3,35.32,216300.0,29.3766,29.4015,29.3599,29.3766,216300.0
2014-02-20 14:00:00,35.31,35.38,35.29,35.34,520900.0,29.3683,29.4265,29.3516,29.3932,520900.0
2014-02-20 14:30:00,35.34,35.41,35.33,35.4,443100.0,29.3932,29.4514,29.3849,29.4431,443100.0
2014-02-20 15:00:00,35.39,35.5,35.38,35.46,324100.0,29.4348,29.5263,29.4265,29.493,324100.0
2014-02-20 15:30:00,35.46,35.6,35.46,35.54,636400.0,29.493,29.6095,29.493,29.5596,636400.0
2014-02-21 09:30:00,35.6,35.78,35.4,35.45,494100.0,29.6095,29.7592,29.4431,29.4847,494100.0
2014-02-21 10:00:00,35.45,35.51,35.31,35.41,299400.0,29.4847,29.5346,29.3683,29.4514,299400.0
2014-02-21 10:30:00,35.42,35.52,35.41,35.48,211900.0,29.4598,29.5429,29.4514,29.5097,211900.0
2014-02-21 11:00:00,35.48,35.54,35.47,35.49,207500.0,29.5097,29.5596,29.5013,29.518,207500.0
2014-02-21 11:30:00,35.49,35.55,35.47,35.52,144800.0,29.518,29.5679,29.5013,29.5429,144800.0
2014-02-21 12:00:00,35.51,35.55,35.49,35.51,255900.0,29.5346,29.5679,29.518,29.5346,255900.0
2014-02-21 12:30:00,35.5,35.55,35.5,35.53,127100.0,29.5263,29.5679,29.5263,29.5512,127100.0
2014-02-21 13:00:00,35.54,35.54,35.47,35.51,274700.0,29.5596,29.5596,29.5013,29.5346,274700.0
2014-02-21 13:30:00,35.5,35.57,35.5,35.57,147000.0,29.5263,29.5845,29.5263,29.5845,147000.0
2014-02-21 14:00:00,35.56,35.6,35.49,35.51,294200.0,29.5762,29.6095,29.518,29.5346,294200.0
2014-02-21 14:30:00,35.51,35.64,35.49,35.62,242100.0,29.5346,29.6427,29.518,29.6261,242100.0
2014-02-21 15:00:00,35.62,35.67,35.58,35.65,365900.0,29.6261,29.6677,29.5928,29.6511,365900.0
2014-02-21 15:30:00,35.66,35.67,35.54,35.56,982200.0,29.6594,29.6677,29.5596,29.5762,982200.0
2014-02-24 09:30:00,35.69,35.9,35.6,35.89,182300.0,29.6843,29.859,29.6095,29.8507,182300.0
2014-02-24 10:00:00,35.9,36.01,35.82,36.0,258900.0,29.859,29.9505,29.7924,29.9422,258900.0
2014-02-24 10:30:00,36.0,36.06,35.96,36.02,255200.0,29.9422,29.9921,29.9089,29.9588,255200.0
2014-02-24 11:00:00,36.02,36.07,35.97,36.03,232000.0,29.9588,30.0004,29.9172,29.9671,232000.0
2014-02-24 11:30:00,36.04,36.17,36.03,36.17,141600.0,29.9754,30.0835,29.9671,30.0835,141600.0
2014-02-24 12:00:00,36.17,36.19,36.12,36.17,113200.0,30.0835,30.1002,30.042,30.0835,113200.0
2014-02-24 12:30:00,36.16,36.2,36.1,36.19,123500.0,30.0752,30.1085,30.0253,30.1002,123500.0
2014-02-24 13:00:00,36.18,36.19,36.09,36.11,126200.0,30.0919,30.1002,30.017,30.0336,126200.0
2014-02-24 13:30:00,36.11,36.16,36.07,36.14,179800.0,30.0336,30.0752,30.0004,30.0586,179800.0
2014-02-24 14:00:00,36.13,36.26,36.12,36.15,160000.0,30.0503,30.1584,30.042,30.0669,160000.0
2014-02-24 14:30:00,36.15,36.17,36.08,36.17,133600.0,30.0669,30.0835,30.0087,30.0835,133600.0
2014-02-24 15:00:00,36.16,36.17,36.01,36.02,218500.0,30.0752,30.0835,29.9505,29.9588,218500.0
2014-02-24 15:30:00,36.02,36.05,35.96,35.96,769600.0,29.9588,29.9837,29.9089,29.9089,769600.0
2014-02-25 09:30:00,36.05,36.19,35.98,36.15,295000.0,29.9837,30.1002,29.9255,30.0669,295000.0
2014-02-25 10:00:00,36.15,36.26,36.02,36.15,300800.0,30.0669,30.1584,29.9588,30.0669,300800.0
2014-02-25 10:30:00,36.15,36.23,36.1,36.12,209300.0,30.0669,30.1335,30.0253,30.042,209300.0
2014-02-25 11:00:00,36.12,36.25,36.06,36.24,180700.0,30.042,30.1501,29.9921,30.1418,180700.0
2014-02-25 11:30:00,36.24,36.24,36.01,36.03,169000.0,30.1418,30.1418,29.9505,29.9671,169000.0
2014-02-25 12:00:00,36.03,36.19,36.0,36.16,157800.0,29.9671,30.1002,29.9422,30.0752,157800.0
2014-02-25 12:30:00,36.16,36.23,36.14,36.2,126900.0,30.0752,30.1335,30.0586,30.1085,126900.0
2014-02-25 13:00:00,36.19,36.29,36.16,36.29,207200.0,30.1002,30.1834,30.0752,30.1834,207200.0
2014-02-25 13:30:00,36.28,36.32,36.16,36.17,123500.0,30.175,30.2083,30.0752,30.0835,123500.0
2014-02-25 14:00:00,36.18,36.2,36.15,36.2,278600.0,30.0919,30.1085,30.0669,30.1085,278600.0
2014-02-25 14:30:00,36.21,36.37,36.2,36.37,267900.0,30.1168,30.2499,30.1085,30.2499,267900.0
2014-02-25 15:00:00,36.37,36.37,36.28,36.3,345700.0,30.2499,30.2499,30.175,30.1917,345700.0
2014-02-25 15:30:00,36.3,36.4,36.29,36.39,964800.0,30.1917,30.2748,30.1834,30.2665,964800.0
2014-02-26 09:30:00,36.5,36.5,36.29,36.41,292600.0,30.358,30.358,30.1834,30.2832,292600.0
2014-02-26 10:00:00,36.41,36.62,36.4,36.58,398200.0,30.2832,30.4578,30.2748,30.4246,398200.0
2014-02-26 10:30:00,36.58,36.68,36.52,36.63,419000.0,30.4246,30.5077,30.3747,30.4661,419000.0
2014-02-26 11:00:00,36.63,36.75,36.52,36.65,342400.0,30.4661,30.566,30.3747,30.4828,342400.0
2014-02-26 11:30:00,36.65,36.75,36.64,36.66,236400.0,30.4828,30.566,30.4745,30.4911,236400.0
2014-02-26 12:00:00,36.65,36.8,36.65,36.8,280400.0,30.4828,30.6075,30.4828,30.6075,280400.0
2014-02-26 12:30:00,36.8,36.99,36.79,36.87,467900.0,30.6075,30.7656,30.5992,30.6658,467900.0
2014-02-26 13:00:00,36.87,37.06,36.84,37.02,331700.0,30.6658,30.8238,30.6408,30.7905,331700.0
2014-02-26 13:30:00,37.02,37.15,36.97,37.03,329500.0,30.7905,30.8986,30.7489,30.7988,329500.0
2014-02-26 14:00:00,37.02,37.05,36.88,36.92,480800.0,30.7905,30.8155,30.6741,30.7073,480800.0
2014-02-26 14:30:00,36.92,36.96,36.9,36.91,321700.0,30.7073,30.7406,30.6907,30.699,321700.0
2014-02-26 15:00:00,36.91,36.93,36.83,36.9,542000.0,30.699,30.7157,30.6325,30.6907,542000.0
2014-02-26 15:30:00,36.9,36.97,36.85,36.93,748300.0,30.6907,30.7489,30.6491,30.7157,748300.0
2014-02-27 09:30:00,36.94,37.09,36.82,37.07,597300.0,30.724,30.8487,30.6242,30.8321,597300.0
2014-02-27 10:00:00,37.06,37.07,36.84,36.85,429100.0,30.8238,30.8321,30.6408,30.6491,429100.0
2014-02-27 10:30:00,36.85,36.9,36.78,36.82,347800.0,30.6491,30.6907,30.5909,30.6242,347800.0
2014-02-27 11:00:00,36.82,36.88,36.77,36.8,209100.0,30.6242,30.6741,30.5826,30.6075,209100.0
2014-02-27 11:30:00,36.8,36.92,36.75,36.92,225800.0,30.6075,30.7073,30.566,30.7073,225800.0
2014-02-27 12:00:00,36.92,36.92,36.85,36.92,202700.0,30.7073,30.7073,30.6491,30.7073,202700.0
2014-02-27 12:30:00,36.92,36.92,36.86,36.9,288800.0,30.7073,30.7073,30.6574,30.6907,288800.0
2014-02-27 13:00:00,36.9,36.97,36.88,36.97,335900.0,30.6907,30.7489,30.6741,30.7489,335900.0
2014-02-27 13:30:00,36.97,37.03,36.94,37.03,202100.0,30.7489,30.7988,30.724,30.7988,202100.0
2014-02-27 14:00:00,37.03,37.08,37.03,37.07,228100.0,30.7988,30.8404,30.7988,30.8321,228100.0
2014-02-27 14:30:00,37.06,37.13,37.06,37.11,203700.0,30.8238,30.882,30.8238,30.8654,203700.0
2014-02-27 15:00:00,37.11,37.13,37.07,37.1,251200.0,30.8654,30.882,30.8321,30.8571,251200.0
2014-02-27 15:30:00,37.1,37.16,37.04,37.15,725100.0,30.8571,30.907,30.8072,30.8986,725100.0
2014-02-28 09:30:00,37.16,37.5,36.88,37.25,599600.0,30.907,31.1897,30.6741,30.9818,599600.0
2014-02-28 10:00:00,37.26,37.45,37.26,37.36,304900.0,30.9901,31.1482,30.9901,31.0733,304900.0
2014-02-28 10:30:00,37.36,37.45,37.32,37.36,258600.0,31.0733,31.1482,31.04,31.0733,258600.0
2014-02-28 11:00:00,37.35,37.36,37.25,37.3,212400.0,31.065,31.0733,30.9818,31.0234,212400.0
2014-02-28 11:30:00,37.31,37.38,37.29,37.38,169300.0,31.0317,31.0899,31.0151,31.0899,169300.0
2014-02-28 12:00:00,37.38,37.41,37.33,37.39,168700.0,31.0899,31.1149,31.0484,31.0983,168700.0
2014-02-28 12:30:00,37.39,37.48,37.39,37.48,162700.0,31.0983,31.1731,31.0983,31.1731,162700.0
2014-02-28 13:00:00,37.48,37.52,37.42,37.5,309000.0,31.1731,31.2064,31.1232,31.1897,309000.0
2014-02-28 13:30:00,37.5,37.51,37.43,37.43,187800.0,31.1897,31.1981,31.1315,31.1315,187800.0
2014-02-28 14:00:00,37.44,37.44,37.3,37.35,225400.0,31.1398,31.1398,31.0234,31.065,225400.0
2014-02-28 14:30:00,37.35,37.39,37.27,37.27,230900.0,31.065,31.0983,30.9984,30.9984,230900.0
2014-02-28 15:00:00,37.27,37.29,37.16,37.27,510900.0,30.9984,31.0151,30.907,30.9984,510900.0
2014-02-28 15:30:00,37.28,37.36,37.23,37.32,979800.0,31.0068,31.0733,30.9652,31.04,979800.0
2014-03-03 09:30:00,37.45,37.5,37.02,37.11,323400.0,31.1482,31.1897,30.7905,30.8654,323400.0
2014-03-03 10:00:00,37.12,37.26,37.05,37.22,315400.0,30.8737,30.9901,30.8155,30.9569,315400.0
2014-03-03 10:30:00,37.22,37.3,37.18,37.26,245900.0,30.9569,31.0234,30.9236,30.9901,245900.0
2014-03-03 11:00:00,37.27,37.27,37.06,37.14,163000.0,30.9984,30.9984,30.8238,30.8903,163000.0
2014-03-03 11:30:00,37.14,37.16,37.05,37.06,163000.0,30.8903,30.907,30.8155,30.8238,163000.0
2014-03-03 12:00:00,37.05,37.19,36.97,37.16,214000.0,30.8155,30.9319,30.7489,30.907,214000.0
2014-03-03 12:30:00,37.14,37.2,37.06,37.16,124200.0,30.8903,30.9402,30.8238,30.907,124200.0
2014-03-03 13:00:00,37.15,37.25,37.15,37.19,125000.0,30.8986,30.9818,30.8986,30.9319,125000.0
2014-03-03 13:30:00,37.18,37.2,37.06,37.11,180600.0,30.9236,30.9402,30.8238,30.8654,180600.0
2014-03-03 14:00:00,37.12,37.13,37.0,37.01,149800.0,30.8737,30.882,30.7739,30.7822,149800.0
2014-03-03 14:30:00,37.01,37.08,36.96,37.0,166800.0,30.7822,30.8404,30.7406,30.7739,166800.0
2014-03-03 15:00:00,37.01,37.01,36.84,36.89,256100.0,30.7822,30.7822,30.6408,30.6824,256100.0
2014-03-03 15:30:00,36.89,36.94,36.86,36.9,557300.0,30.6824,30.724,30.6574,30.6907,557300.0
2014-03-04 09:30:00,37.16,37.39,37.1,37.34,230500.0,30.907,31.0983,30.8571,31.0567,230500.0
2014-03-04 10:00:00,37.34,37.52,37.34,37.51,227400.0,31.0567,31.2064,31.0567,31.1981,227400.0
2014-03-04 10:30:00,37.51,37.58,37.49,37.56,194700.0,31.1981,31.2563,31.1814,31.2396,194700.0
2014-03-04 11:00:00,37.56,37.58,37.48,37.53,137700.0,31.2396,31.2563,31.1731,31.2147,137700.0
2014-03-04 11:30:00,37.52,37.55,37.49,37.5,221400.0,31.2064,31.2313,31.1814,31.1897,221400.0
2014-03-04 12:00:00,37.5,37.58,37.49,37.51,168500.0,31.1897,31.2563,31.1814,31.1981,168500.0
2014-03-04 12:30:00,37.51,37.51,37.43,37.45,316700.0,31.1981,31.1981,31.1315,31.1482,316700.0
2014-03-04 13:00:00,37.45,37.51,37.45,37.48,193600.0,31.1482,31.1981,31.1482,31.1731,193600.0
2014-03-04 13:30:00,37.48,37.52,37.41,37.43,214400.0,31.1731,31.2064,31.1149,31.1315,214400.0
2014-03-04 14:00:00,37.43,37.49,37.38,37.48,218600.0,31.1315,31.1814,31.0899,31.1731,218600.0
2014-03-04 14:30:00,37.48,37.51,37.42,37.5,230200.0,31.1731,31.1981,31.1232,31.1897,230200.0
2014-03-04 15:00:00,37.51,37.59,37.5,37.52,266000.0,31.1981,31.2646,31.1897,31.2064,266000.0
2014-03-04 15:30:00,37.52,37.55,37.46,37.48,466400.0,31.2064,31.2313,31.1565,31.1731,466400.0
2014-03-05 09:30:00,37.37,37.58,37.25,37.27,341900.0,31.0816,31.2563,30.9818,30.9984,341900.0
2014-03-05 10:00:00,37.28,37.3,37.17,37.19,248500.0,31.0068,31.0234,30.9153,30.9319,248500.0
2014-03-05 10:30:00,37.19,37.21,37.13,37.13,161900.0,30.9319,30.9485,30.882,30.882,161900.0
2014-03-05 11:00:00,37.14,37.17,37.08,37.1,221400.0,30.8903,30.9153,30.8404,30.8571,221400.0
2014-03-05 11:30:00,37.1,37.12,37.08,37.09,158900.0,30.8571,30.8737,30.8404,30.8487,158900.0
2014-03-05 12:00:00,37.09,37.17,37.07,37.17,208100.0,30.8487,30.9153,30.8321,30.9153,208100.0
2014-03-05 12:30:00,37.17,37.26,37.16,37.22,148000.0,30.9153,30.9901,30.907,30.9569,148000.0
2014-03-05 13:00:00,37.22,37.22,37.17,37.18,105200.0,30.9569,30.9569,30.9153,30.9236,105200.0
2014-03-05 13:30:00,37.19,37.28,37.18,37.26,191200.0,30.9319,31.0068,30.9236,30.9901,191200.0
2014-03-05 14:00:00,37.25,37.39,37.25,37.36,140900.0,30.9818,31.0983,30.9818,31.0733,140900.0
2014-03-05 14:30:00,37.36,37.44,37.36,37.44,138300.0,31.0733,31.1398,31.0733,31.1398,138300.0
2014-03-05 15:00:00,37.44,37.44,37.36,37.41,143500.0,31.1398,31.1398,31.0733,31.1149,143500.0
2014-03-05 15:30:00,37.4,37.47,37.4,37.46,376200.0,31.1066,31.1648,31.1066,31.1565,376200.0
2014-03-06 09:30:00,37.75,37.85,37.51,37.65,276400.0,31.3977,31.4809,31.1981,31.3145,276400.0
2014-03-06 10:00:00,37.65,37.69,37.55,37.66,260900.0,31.3145,31.3478,31.2313,31.3228,260900.0
2014-03-06 10:30:00,37.66,37.79,37.62,37.76,157100.0,31.3228,31.4309,31.2896,31.406,157100.0
2014-03-06 11:00:00,37.75,37.76,37.62,37.63,176300.0,31.3977,31.406,31.2896,31.2979,176300.0
2014-03-06 11:30:00,37.63,37.66,37.57,37.61,167700.0,31.2979,31.3228,31.248,31.2812,167700.0
2014-03-06 12:00:00,37.61,37.63,37.56,37.57,136100.0,31.2812,31.2979,31.2396,31.248,136100.0
2014-03-06 12:30:00,37.57,37.72,37.55,37.7,116700.0,31.248,31.3727,31.2313,31.3561,116700.0
2014-03-06 13:00:00,37.71,37.77,37.7,37.75,156700.0,31.3644,31.4143,31.3561,31.3977,156700.0
2014-03-06 13:30:00,37.74,37.76,37.66,37.72,330500.0,31.3894,31.406,31.3228,31.3727,330500.0
2014-03-06 14:00:00,37.72,37.84,37.7,37.84,274000.0,31.3727,31.4725,31.3561,31.4725,274000.0
2014-03-06 14:30:00,37.84,38.03,37.8,38.01,354100.0,31.4725,31.6306,31.4393,31.6139,354100.0
2014-03-06 15:00:00,38.01,38.01,37.94,37.96,252800.0,31.6139,31.6139,31.5557,31.5723,252800.0
2014-03-06 15:30:00,37.97,38.08,37.88,37.97,1137000.0,31.5807,31.6721,31.5058,31.5807,1137000.0
2014-03-07 09:30:00,38.18,38.34,37.82,37.91,410100.0,31.7553,31.8884,31.4559,31.5308,410100.0
2014-03-07 10:00:00,37.91,37.95,37.78,37.78,329500.0,31.5308,31.564,31.4226,31.4226,329500.0
2014-03-07 10:30:00,37.79,37.81,37.73,37.8,126800.0,31.4309,31.4476,31.381,31.4393,126800.0
2014-03-07 11:00:00,37.79,37.79,37.63,37.77,217600.0,31.4309,31.4309,31.2979,31.4143,217600.0
2014-03-07 11:30:00,37.77,37.8,37.72,37.79,155300.0,31.4143,31.4393,31.3727,31.4309,155300.0
2014-03-07 12:00:00,37.79,37.83,37.74,37.79,220600.0,31.4309,31.4642,31.3894,31.4309,220600.0
2014-03-07 12:30:00,37.79,37.79,37.66,37.67,243100.0,31.4309,31.4309,31.3228,31.3311,243100.0
2014-03-07 13:00:00,37.68,37.77,37.63,37.73,116400.0,31.3395,31.4143,31.2979,31.381,116400.0
2014-03-07 13:30:00,37.73,37.77,37.65,37.66,185900.0,31.381,31.4143,31.3145,31.3228,185900.0
2014-03-07 14:00:00,37.66,37.68,37.57,37.61,118500.0,31.3228,31.3395,31.248,31.2812,118500.0
2014-03-07 14:30:00,37.61,37.68,37.53,37.66,232700.0,31.2812,31.3395,31.2147,31.3228,232700.0
2014-03-07 15:00:00,37.65,37.74,37.62,37.73,226700.0,31.3145,31.3894,31.2896,31.381,226700.0
2014-03-07 15:30:00,37.73,37.79,37.7,37.78,687200.0,31.381,31.4309,31.3561,31.4226,687200.0
2014-03-10 09:30:00,37.9,37.9,37.55,37.67,198200.0,31.5224,31.5224,31.2313,31.3311,198200.0
2014-03-10 10:00:00,37.67,37.7,37.52,37.56,152900.0,31.3311,31.3561,31.2064,31.2396,152900.0
2014-03-10 10:30:00,37.55,37.6,37.5,37.52,112500.0,31.2313,31.2729,31.1897,31.2064,112500.0
2014-03-10 11:00:00,37.53,37.68,37.53,37.66,146300.0,31.2147,31.3395,31.2147,31.3228,146300.0
2014-03-10 11:30:00,37.66,37.78,37.66,37.71,265400.0,31.3228,31.4226,31.3228,31.3644,265400.0
2014-03-10 12:00:00,37.7,37.75,37.64,37.67,105000.0,31.3561,31.3977,31.3062,31.3311,105000.0
2014-03-10 12:30:00,37.68,37.75,37.67,37.74,82900.0,31.3395,31.3977,31.3311,31.3894,82900.0
2014-03-10 13:00:00,37.74,37.75,37.69,37.69,131300.0,31.3894,31.3977,31.3478,31.3478,131300.0
2014-03-10 13:30:00,37.68,37.69,37.57,37.62,100800.0,31.3395,31.3478,31.248,31.2896,100800.0
2014-03-10 14:00:00,37.62,37.65,37.61,37.64,199500.0,31.2896,31.3145,31.2812,31.3062,199500.0
2014-03-10 14:30:00,37.64,37.65,37.59,37.62,103900.0,31.3062,31.3145,31.2646,31.2896,103900.0
2014-03-10 15:00:00,37.63,37.65,37.59,37.61,113900.0,31.2979,31.3145,31.2646,31.2812,113900.0
2014-03-10 15:30:00,37.61,37.65,37.6,37.65,589600.0,31.2812,31.3145,31.2729,31.3145,589600.0
2014-03-11 09:30:00,37.76,37.82,37.63,37.79,140000.0,31.406,31.4559,31.2979,31.4309,140000.0
2014-03-11 10:00:00,37.79,37.81,37.68,37.75,153100.0,31.4309,31.4476,31.3395,31.3977,153100.0
2014-03-11 10:30:00,37.76,37.77,37.68,37.69,87700.0,31.406,31.4143,31.3395,31.3478,87700.0
2014-03-11 11:00:00,37.7,37.75,37.68,37.69,75400.0,31.3561,31.3977,31.3395,31.3478,75400.0
2014-03-11 11:30:00,37.69,37.69,37.58,37.59,83200.0,31.3478,31.3478,31.2563,31.2646,83200.0
2014-03-11 12:00:00,37.59,37.6,37.5,37.51,117100.0,31.2646,31.2729,31.1897,31.1981,117100.0
2014-03-11 12:30:00,37.51,37.55,37.5,37.51,59100.0,31.1981,31.2313,31.1897,31.1981,59100.0
2014-03-11 13:00:00,37.51,37.53,37.47,37.48,92400.0,31.1981,31.2147,31.1648,31.1731,92400.0
2014-03-11 13:30:00,37.47,37.55,37.45,37.52,145200.0,31.1648,31.2313,31.1482,31.2064,145200.0
2014-03-11 14:00:00,37.52,37.54,37.48,37.48,174800.0,31.2064,31.223,31.1731,31.1731,174800.0
2014-03-11 14:30:00,37.48,37.49,37.42,37.45,95200.0,31.1731,31.1814,31.1232,31.1482,95200.0
2014-03-11 15:00:00,37.44,37.45,37.39,37.44,124700.0,31.1398,31.1482,31.0983,31.1398,124700.0
2014-03-11 15:30:00,37.43,37.47,37.36,37.4,329900.0,31.1315,31.1648,31.0733,31.1066,329900.0
2014-03-12 09:30:00,37.16,37.33,37.08,37.3,149900.0,30.907,31.0484,30.8404,31.0234,149900.0
2014-03-12 10:00:00,37.3,37.47,37.27,37.38,139200.0,31.0234,31.1648,30.9984,31.0899,139200.0
2014-03-12 10:30:00,37.38,37.42,37.27,37.35,125600.0,31.0899,31.1232,30.9984,31.065,125600.0
2014-03-12 11:00:00,37.35,37.35,37.26,37.27,133800.0,31.065,31.065,30.9901,30.9984,133800.0
2014-03-12 11:30:00,37.27,37.34,37.23,37.28,236200.0,30.9984,31.0567,30.9652,31.0068,236200.0
2014-03-12 12:00:00,37.29,37.34,37.29,37.31,63900.0,31.0151,31.0567,31.0151,31.0317,63900.0
2014-03-12 12:30:00,37.32,37.33,37.27,37.33,63400.0,31.04,31.0484,30.9984,31.0484,63400.0
2014-03-12 13:00:00,37.33,37.34,37.27,37.27,70900.0,31.0484,31.0567,30.9984,30.9984,70900.0
2014-03-12 13:30:00,37.28,37.35,37.28,37.31,83700.0,31.0068,31.065,31.0068,31.0317,83700.0
2014-03-12 14:00:00,37.3,37.3,37.25,37.27,99100.0,31.0234,31.0234,30.9818,30.9984,99100.0
2014-03-12 14:30:00,37.27,37.33,37.27,37.32,98600.0,30.9984,31.0484,30.9984,31.04,98600.0
2014-03-12 15:00:00,37.31,37.32,37.25,37.27,151300.0,31.0317,31.04,30.9818,30.9984,151300.0
2014-03-12 15:30:00,37.26,37.34,37.25,37.33,322500.0,30.9901,31.0567,30.9818,31.0484,322500.0
2014-03-13 09:30:00,37.58,37.63,37.39,37.46,151100.0,31.2563,31.2979,31.0983,31.1565,151100.0
2014-03-13 10:00:00,37.45,37.52,37.37,37.5,97200.0,31.1482,31.2064,31.0816,31.1897,97200.0
2014-03-13 10:30:00,37.5,37.54,37.26,37.26,107600.0,31.1897,31.223,30.9901,30.9901,107600.0
2014-03-13 11:00:00,37.26,37.29,37.22,37.22,101000.0,30.9901,31.0151,30.9569,30.9569,101000.0
2014-03-13 11:30:00,37.23,37.24,37.16,37.18,129900.0,30.9652,30.9735,30.907,30.9236,129900.0
2014-03-13 12:00:00,37.17,37.2,37.1,37.12,123900.0,30.9153,30.9402,30.8571,30.8737,123900.0
2014-03-13 12:30:00,37.11,37.12,37.0,37.01,161500.0,30.8654,30.8737,30.7739,30.7822,161500.0
2014-03-13 13:00:00,37.0,37.01,36.87,36.93,218100.0,30.7739,30.7822,30.6658,30.7157,218100.0
2014-03-13 13:30:00,36.94,37.02,36.87,36.95,204300.0,30.724,30.7905,30.6658,30.7323,204300.0
2014-03-13 14:00:00,36.96,36.99,36.91,36.93,103300.0,30.7406,30.7656,30.699,30.7157,103300.0
2014-03-13 14:30:00,36.93,36.98,36.93,36.94,109900.0,30.7157,30.7572,30.7157,30.724,109900.0
2014-03-13 15:00:00,36.94,36.98,36.91,36.96,186400.0,30.724,30.7572,30.699,30.7406,186400.0
2014-03-13 15:30:00,36.96,37.12,36.94,37.07,694700.0,30.7406,30.8737,30.724,30.8321,694700.0
2014-03-14 09:30:00,37.13,37.59,37.04,37.55,227100.0,30.882,31.2646,30.8072,31.2313,227100.0
2014-03-14 10:00:00,37.55,37.58,37.42,37.49,290800.0,31.2313,31.2563,31.1232,31.1814,290800.0
2014-03-14 10:30:00,37.49,37.51,37.3,37.31,113100.0,31.1814,31.1981,31.0234,31.0317,113100.0
2014-03-14 11:00:00,37.31,37.32,37.24,37.24,232800.0,31.0317,31.04,30.9735,30.9735,232800.0
2014-03-14 11:30:00,37.25,37.5,37.24,37.46,94900.0,30.9818,31.1897,30.9735,31.1565,94900.0
2014-03-14 12:00:00,37.46,37.47,37.32,37.36,296400.0,31.1565,31.1648,31.04,31.0733,296400.0
2014-03-14 12:30:00,37.37,37.4,37.34,37.37,103400.0,31.0816,31.1066,31.0567,31.0816,103400.0
2014-03-14 13:00:00,37.38,37.4,37.32,37.36,201700.0,31.0899,31.1066,31.04,31.0733,201700.0
2014-03-14 13:30:00,37.35,37.38,37.28,37.33,86000.0,31.065,31.0899,31.0068,31.0484,86000.0
2014-03-14 14:00:00,37.33,37.35,37.27,37.33,62000.0,31.0484,31.065,30.9984,31.0484,62000.0
2014-03-14 14:30:00,37.33,37.33,37.18,37.22,116200.0,31.0484,31.0484,30.9236,30.9569,116200.0
2014-03-14 15:00:00,37.22,37.24,37.15,37.23,186800.0,30.9569,30.9735,30.8986,30.9652,186800.0
2014-03-14 15:30:00,37.23,37.34,37.2,37.28,678200.0,30.9652,31.0567,30.9402,31.0068,678200.0
2014-03-17 09:30:00,37.88,37.88,37.46,37.7,165500.0,31.5058,31.5058,31.1565,31.3561,165500.0
2014-03-17 10:00:00,37.69,37.9,37.69,37.85,230200.0,31.3478,31.5224,31.3478,31.4809,230200.0
2014-03-17 10:30:00,37.85,37.86,37.66,37.69,178700.0,31.4809,31.4892,31.3228,31.3478,178700.0
2014-03-17 11:00:00,37.68,37.75,37.63,37.66,114500.0,31.3395,31.3977,31.2979,31.3228,114500.0
2014-03-17 11:30:00,37.65,37.75,37.64,37.75,97300.0,31.3145,31.3977,31.3062,31.3977,97300.0
2014-03-17 12:00:00,37.75,37.78,37.7,37.73,131300.0,31.3977,31.4226,31.3561,31.381,131300.0
2014-03-17 12:30:00,37.73,37.78,37.71,37.75,74500.0,31.381,31.4226,31.3644,31.3977,74500.0
2014-03-17 13:00:00,37.75,37.79,37.73,37.76,173500.0,31.3977,31.4309,31.381,31.406,173500.0
2014-03-17 13:30:00,37.76,37.86,37.74,37.79,104900.0,31.406,31.4892,31.3894,31.4309,104900.0
2014-03-17 14:00:00,37.8,37.87,37.78,37.85,171300.0,31.4393,31.4975,31.4226,31.4809,171300.0
2014-03-17 14:30:00,37.85,37.85,37.72,37.74,101200.0,31.4809,31.4809,31.3727,31.3894,101200.0
2014-03-17 15:00:00,37.74,37.79,37.72,37.73,162300.0,31.3894,31.4309,31.3727,31.381,162300.0
2014-03-17 15:30:00,37.73,37.75,37.63,37.65,350700.0,31.381,31.3977,31.2979,31.3145,350700.0
2014-03-18 09:30:00,37.53,38.02,37.51,37.85,264200.0,31.2147,31.6222,31.1981,31.4809,264200.0
2014-03-18 10:00:00,37.86,37.94,37.82,37.93,215700.0,31.4892,31.5557,31.4559,31.5474,215700.0
2014-03-18 10:30:00,37.94,37.98,37.88,37.9,179700.0,31.5557,31.589,31.5058,31.5224,179700.0
2014-03-18 11:00:00,37.88,38.16,37.88,38.11,621400.0,31.5058,31.7387,31.5058,31.6971,621400.0
2014-03-18 11:30:00,38.11,38.29,38.07,38.27,260800.0,31.6971,31.8468,31.6638,31.8302,260800.0
2014-03-18 12:00:00,38.28,38.36,38.26,38.28,219900.0,31.8385,31.905,31.8219,31.8385,219900.0
2014-03-18 12:30:00,38.28,38.38,38.25,38.28,119800.0,31.8385,31.9217,31.8135,31.8385,119800.0
2014-03-18 13:00:00,38.28,38.28,38.16,38.21,96600.0,31.8385,31.8385,31.7387,31.7803,96600.0
2014-03-18 13:30:00,38.2,38.24,38.16,38.16,86200.0,31.772,31.8052,31.7387,31.7387,86200.0
2014-03-18 14:00:00,38.17,38.22,38.12,38.2,107500.0,31.747,31.7886,31.7054,31.772,107500.0
2014-03-18 14:30:00,38.2,38.23,38.16,38.22,170700.0,31.772,31.7969,31.7387,31.7886,170700.0
2014-03-18 15:00:00,38.21,38.25,38.17,38.2,207400.0,31.7803,31.8135,31.747,31.772,207400.0
2014-03-18 15:30:00,38.2,38.21,38.13,38.2,505000.0,31.772,31.7803,31.7137,31.772,505000.0
2014-03-19 09:30:00,38.18,38.27,38.11,38.24,282400.0,31.7553,31.8302,31.6971,31.8052,282400.0
2014-03-19 10:00:00,38.24,38.24,38.15,38.2,239500.0,31.8052,31.8052,31.7304,31.772,239500.0
2014-03-19 10:30:00,38.21,38.25,38.19,38.2,158900.0,31.7803,31.8135,31.7636,31.772,158900.0
2014-03-19 11:00:00,38.2,38.29,38.2,38.24,236200.0,31.772,31.8468,31.772,31.8052,236200.0
2014-03-19 11:30:00,38.24,38.25,38.19,38.22,192600.0,31.8052,31.8135,31.7636,31.7886,192600.0
2014-03-19 12:00:00,38.22,38.24,38.17,38.17,103500.0,31.7886,31.8052,31.747,31.747,103500.0
2014-03-19 12:30:00,38.18,38.21,38.17,38.2,122800.0,31.7553,31.7803,31.747,31.772,122800.0
2014-03-19 13:00:00,38.21,38.28,38.2,38.26,167300.0,31.7803,31.8385,31.772,31.8219,167300.0
2014-03-19 13:30:00,38.26,38.36,38.25,38.35,167800.0,31.8219,31.905,31.8135,31.8967,167800.0
2014-03-19 14:00:00,38.34,38.35,38.21,38.33,202300.0,31.8884,31.8967,31.7803,31.8801,202300.0
2014-03-19 14:30:00,38.33,38.43,38.33,38.37,133900.0,31.8801,31.9633,31.8801,31.9133,133900.0
2014-03-19 15:00:00,38.38,38.39,38.04,38.11,334200.0,31.9217,31.93,31.6389,31.6971,334200.0
2014-03-19 15:30:00,38.12,38.28,38.1,38.21,499400.0,31.7054,31.8385,31.6888,31.7803,499400.0
2014-03-20 09:30:00,38.02,38.21,37.99,38.18,169500.0,31.6222,31.7803,31.5973,31.7553,169500.0
2014-03-20 10:00:00,38.18,38.24,38.15,38.22,212400.0,31.7553,31.8052,31.7304,31.7886,212400.0
2014-03-20 10:30:00,38.22,38.24,38.19,38.21,95300.0,31.7886,31.8052,31.7636,31.7803,95300.0
2014-03-20 11:00:00,38.21,38.27,38.19,38.26,95000.0,31.7803,31.8302,31.7636,31.8219,95000.0
2014-03-20 11:30:00,38.25,38.29,38.18,38.29,77500.0,31.8135,31.8468,31.7553,31.8468,77500.0
2014-03-20 12:00:00,38.29,38.36,38.25,38.35,75800.0,31.8468,31.905,31.8135,31.8967,75800.0
2014-03-20 12:30:00,38.36,38.51,38.35,38.46,106400.0,31.905,32.0298,31.8967,31.9882,106400.0
2014-03-20 13:00:00,38.46,38.49,38.43,38.44,99800.0,31.9882,32.0132,31.9633,31.9716,99800.0
2014-03-20 13:30:00,38.43,38.51,38.43,38.49,118200.0,31.9633,32.0298,31.9633,32.0132,118200.0
2014-03-20 14:00:00,38.5,38.57,38.48,38.53,209000.0,32.0215,32.0797,32.0048,32.0464,209000.0
2014-03-20 14:30:00,38.53,38.58,38.49,38.54,198900.0,32.0464,32.088,32.0132,32.0547,198900.0
2014-03-20 15:00:00,38.54,38.65,38.54,38.64,297600.0,32.0547,32.1462,32.0547,32.1379,297600.0
2014-03-20 15:30:00,38.64,38.66,38.59,38.6,618300.0,32.1379,32.1545,32.0963,32.1046,618300.0
2014-03-21 09:30:00,38.55,38.95,38.43,38.74,869900.0,32.0631,32.3957,31.9633,32.2211,869900.0
2014-03-21 10:00:00,38.74,38.95,38.69,38.91,382800.0,32.2211,32.3957,32.1795,32.3625,382800.0
2014-03-21 10:30:00,38.91,38.99,38.88,38.97,142700.0,32.3625,32.429,32.3375,32.4124,142700.0
2014-03-21 11:00:00,38.96,38.98,38.93,38.95,179600.0,32.4041,32.4207,32.3791,32.3957,179600.0
2014-03-21 11:30:00,38.95,38.99,38.89,38.92,117200.0,32.3957,32.429,32.3458,32.3708,117200.0
2014-03-21 12:00:00,38.91,38.91,38.77,38.8,124500.0,32.3625,32.3625,32.246,32.271,124500.0
2014-03-21 12:30:00,38.79,38.86,38.75,38.85,143900.0,32.2627,32.3209,32.2294,32.3126,143900.0
2014-03-21 13:00:00,38.86,38.87,38.59,38.62,137000.0,32.3209,32.3292,32.0963,32.1213,137000.0
2014-03-21 13:30:00,38.62,38.7,38.61,38.64,100800.0,32.1213,32.1878,32.113,32.1379,100800.0
2014-03-21 14:00:00,38.64,38.69,38.58,38.65,135800.0,32.1379,32.1795,32.088,32.1462,135800.0
2014-03-21 14:30:00,38.65,38.68,38.59,38.63,180900.0,32.1462,32.1712,32.0963,32.1296,180900.0
2014-03-21 15:00:00,38.63,38.64,38.54,38.63,258800.0,32.1296,32.1379,32.0547,32.1296,258800.0
2014-03-21 15:30:00,38.63,38.68,38.55,38.67,689200.0,32.1296,32.1712,32.0631,32.1629,689200.0
2014-03-24 09:30:00,38.65,38.87,38.53,38.63,198700.0,32.1462,32.3292,32.0464,32.1296,198700.0
2014-03-24 10:00:00,38.63,38.63,38.48,38.5,183400.0,32.1296,32.1296,32.0048,32.0215,183400.0
2014-03-24 10:30:00,38.49,38.61,38.44,38.55,312000.0,32.0132,32.113,31.9716,32.0631,312000.0
2014-03-24 11:00:00,38.55,38.6,38.49,38.56,322600.0,32.0631,32.1046,32.0132,32.0714,322600.0
2014-03-24 11:30:00,38.57,38.74,38.55,38.73,419100.0,32.0797,32.2211,32.0631,32.2128,419100.0
2014-03-24 12:00:00,38.72,38.85,38.71,38.78,281300.0,32.2045,32.3126,32.1961,32.2544,281300.0
2014-03-24 12:30:00,38.79,38.86,38.76,38.84,288100.0,32.2627,32.3209,32.2377,32.3043,288100.0
2014-03-24 13:00:00,38.84,38.95,38.82,38.86,177200.0,32.3043,32.3957,32.2876,32.3209,177200.0
2014-03-24 13:30:00,38.86,38.92,38.68,38.7,171400.0,32.3209,32.3708,32.1712,32.1878,171400.0
2014-03-24 14:00:00,38.7,38.72,38.62,38.71,148100.0,32.1878,32.2045,32.1213,32.1961,148100.0
2014-03-24 14:30:00,38.71,38.73,38.62,38.7,111200.0,32.1961,32.2128,32.1213,32.1878,111200.0
2014-03-24 15:00:00,38.7,38.78,38.67,38.77,318700.0,32.1878,32.2544,32.1629,32.246,318700.0
2014-03-24 15:30:00,38.78,38.87,38.77,38.84,476000.0,32.2544,32.3292,32.246,32.3043,476000.0
2014-03-25 09:30:00,38.94,38.96,38.53,38.65,244100.0,32.3874,32.4041,32.0464,32.1462,244100.0
2014-03-25 10:00:00,38.66,38.72,38.55,38.6,660300.0,32.1545,32.2045,32.0631,32.1046,660300.0
2014-03-25 10:30:00,38.6,38.62,38.51,38.55,214600.0,32.1046,32.1213,32.0298,32.0631,214600.0
2014-03-25 11:00:00,38.54,38.55,38.49,38.5,141100.0,32.0547,32.0631,32.0132,32.0215,141100.0
2014-03-25 11:30:00,38.51,38.53,38.41,38.48,136800.0,32.0298,32.0464,31.9466,32.0048,136800.0
2014-03-25 12:00:00,38.48,38.49,38.42,38.48,117400.0,32.0048,32.0132,31.9549,32.0048,117400.0
2014-03-25 12:30:00,38.49,38.52,38.46,38.5,98800.0,32.0132,32.0381,31.9882,32.0215,98800.0
2014-03-25 13:00:00,38.49,38.57,38.48,38.56,90000.0,32.0132,32.0797,32.0048,32.0714,90000.0
2014-03-25 13:30:00,38.57,38.65,38.55,38.61,85800.0,32.0797,32.1462,32.0631,32.113,85800.0
2014-03-25 14:00:00,38.62,38.63,38.57,38.59,181200.0,32.1213,32.1296,32.0797,32.0963,181200.0
2014-03-25 14:30:00,38.59,38.61,38.56,38.57,105100.0,32.0963,32.113,32.0714,32.0797,105100.0
2014-03-25 15:00:00,38.57,38.64,38.51,38.64,211900.0,32.0797,32.1379,32.0298,32.1379,211900.0
2014-03-25 15:30:00,38.64,38.77,38.64,38.74,830400.0,32.1379,32.246,32.1379,32.2211,830400.0
2014-03-26 09:30:00,38.91,39.14,38.91,39.0,198000.0,32.3625,32.5538,32.3625,32.4373,198000.0
2014-03-26 10:00:00,39.0,39.17,38.99,39.12,226300.0,32.4373,32.5787,32.429,32.5371,226300.0
2014-03-26 10:30:00,39.12,39.39,39.11,39.12,504900.0,32.5371,32.7617,32.5288,32.5371,504900.0
2014-03-26 11:00:00,39.11,39.36,39.09,39.28,378600.0,32.5288,32.7368,32.5122,32.6702,378600.0
2014-03-26 11:30:00,39.28,39.52,39.26,39.48,638600.0,32.6702,32.8698,32.6536,32.8366,638600.0
2014-03-26 12:00:00,39.49,39.56,39.35,39.51,885600.0,32.8449,32.9031,32.7284,32.8615,885600.0
2014-03-26 12:30:00,39.5,39.51,39.4,39.44,304700.0,32.8532,32.8615,32.77,32.8033,304700.0
2014-03-26 13:00:00,39.43,39.53,39.42,39.46,445900.0,32.795,32.8782,32.7867,32.8199,445900.0
2014-03-26 13:30:00,39.46,39.5,39.2,39.23,509700.0,32.8199,32.8532,32.6037,32.6286,509700.0
2014-03-26 14:00:00,39.22,39.3,39.1,39.26,293900.0,32.6203,32.6869,32.5205,32.6536,293900.0
2014-03-26 14:30:00,39.26,39.26,39.19,39.22,208100.0,32.6536,32.6536,32.5954,32.6203,208100.0
2014-03-26 15:00:00,39.22,39.23,39.19,39.2,424500.0,32.6203,32.6286,32.5954,32.6037,424500.0
2014-03-26 15:30:00,39.2,39.23,39.16,39.16,715200.0,32.6037,32.6286,32.5704,32.5704,715200.0
2014-03-27 09:30:00,39.27,39.28,39.08,39.21,187400.0,32.6619,32.6702,32.5039,32.612,187400.0
2014-03-27 10:00:00,39.18,39.51,39.15,39.51,499100.0,32.587,32.8615,32.5621,32.8615,499100.0
2014-03-27 10:30:00,39.51,39.51,39.33,39.43,337800.0,32.8615,32.8615,32.7118,32.795,337800.0
2014-03-27 11:00:00,39.43,39.47,39.34,39.39,188500.0,32.795,32.8282,32.7201,32.7617,188500.0
2014-03-27 11:30:00,39.39,39.45,39.34,39.41,178600.0,32.7617,32.8116,32.7201,32.7783,178600.0
2014-03-27 12:00:00,39.41,39.51,39.39,39.43,248100.0,32.7783,32.8615,32.7617,32.795,248100.0
2014-03-27 12:30:00,39.43,39.46,39.29,39.3,80700.0,32.795,32.8199,32.6785,32.6869,80700.0
2014-03-27 13:00:00,39.3,39.32,39.25,39.25,107000.0,32.6869,32.7035,32.6453,32.6453,107000.0
2014-03-27 13:30:00,39.25,39.31,39.23,39.3,214100.0,32.6453,32.6952,32.6286,32.6869,214100.0
2014-03-27 14:00:00,39.3,39.3,39.23,39.29,161300.0,32.6869,32.6869,32.6286,32.6785,161300.0
2014-03-27 14:30:00,39.29,39.35,39.25,39.3,306600.0,32.6785,32.7284,32.6453,32.6869,306600.0
2014-03-27 15:00:00,39.3,39.34,39.23,39.33,253900.0,32.6869,32.7201,32.6286,32.7118,253900.0
2014-03-27 15:30:00,39.34,39.5,39.33,39.42,916100.0,32.7201,32.8532,32.7118,32.7867,916100.0
2014-03-28 09:30:00,39.65,39.78,39.41,39.69,462900.0,32.978,33.0861,32.7783,33.0112,462900.0
2014-03-28 10:00:00,39.69,39.78,39.64,39.69,157400.0,33.0112,33.0861,32.9696,33.0112,157400.0
2014-03-28 10:30:00,39.71,39.91,39.7,39.84,174300.0,33.0279,33.1942,33.0195,33.136,174300.0
2014-03-28 11:00:00,39.84,39.96,39.84,39.9,167300.0,33.136,33.2358,33.136,33.1859,167300.0
2014-03-28 11:30:00,39.9,40.13,39.9,40.05,314000.0,33.1859,33.3772,33.1859,33.3106,314000.0
2014-03-28 12:00:00,40.06,40.15,39.95,39.98,174400.0,33.319,33.3938,33.2275,33.2524,174400.0
2014-03-28 12:30:00,39.98,40.0,39.87,39.89,188400.0,33.2524,33.2691,33.1609,33.1776,188400.0
2014-03-28 13:00:00,39.9,39.98,39.86,39.9,206700.0,33.1859,33.2524,33.1526,33.1859,206700.0
2014-03-28 13:30:00,39.9,39.95,39.81,39.92,233000.0,33.1859,33.2275,33.111,33.2025,233000.0
2014-03-28 14:00:00,39.92,39.92,39.7,39.76,317500.0,33.2025,33.2025,33.0195,33.0694,317500.0
2014-03-28 14:30:00,39.76,39.81,39.71,39.8,247000.0,33.0694,33.111,33.0279,33.1027,247000.0
2014-03-28 15:00:00,39.81,39.99,39.8,39.98,425200.0,33.111,33.2607,33.1027,33.2524,425200.0
2014-03-28 15:30:00,39.98,40.0,39.9,39.95,498100.0,33.2524,33.2691,33.1859,33.2275,498100.0
2014-03-31 09:30:00,40.03,40.1,39.9,39.98,344200.0,33.294,33.3522,33.1859,33.2524,344200.0
2014-03-31 10:00:00,39.98,40.0,39.78,39.78,323900.0,33.2524,33.2691,33.0861,33.0861,323900.0
2014-03-31 10:30:00,39.79,39.95,39.73,39.89,244000.0,33.0944,33.2275,33.0445,33.1776,244000.0
2014-03-31 11:00:00,39.89,39.91,39.81,39.88,189400.0,33.1776,33.1942,33.111,33.1693,189400.0
2014-03-31 11:30:00,39.88,40.01,39.8,40.01,273600.0,33.1693,33.2774,33.1027,33.2774,273600.0
2014-03-31 12:00:00,40.01,40.02,39.96,40.01,257700.0,33.2774,33.2857,33.2358,33.2774,257700.0
2014-03-31 12:30:00,40.02,40.08,39.94,39.98,536600.0,33.2857,33.3356,33.2192,33.2524,536600.0
2014-03-31 13:00:00,39.98,39.98,39.89,39.9,150700.0,33.2524,33.2524,33.1776,33.1859,150700.0
2014-03-31 13:30:00,39.9,39.95,39.84,39.93,202900.0,33.1859,33.2275,33.136,33.2108,202900.0
2014-03-31 14:00:00,39.92,39.93,39.82,39.89,169800.0,33.2025,33.2108,33.1194,33.1776,169800.0
2014-03-31 14:30:00,39.9,39.91,39.82,39.91,164400.0,33.1859,33.1942,33.1194,33.1942,164400.0
2014-03-31 15:00:00,39.92,40.0,39.85,40.0,179500.0,33.2025,33.2691,33.1443,33.2691,179500.0
2014-03-31 15:30:00,39.99,40.12,39.99,40.11,730400.0,33.2607,33.3689,33.2607,33.3606,730400.0
2014-04-01 09:30:00,40.12,40.39,40.01,40.27,334800.0,33.3689,33.5934,33.2774,33.4936,334800.0
2014-04-01 10:00:00,40.25,40.29,40.12,40.12,281800.0,33.477,33.5103,33.3689,33.3689,281800.0
2014-04-01 10:30:00,40.12,40.28,40.12,40.26,181000.0,33.3689,33.5019,33.3689,33.4853,181000.0
2014-04-01 11:00:00,40.25,40.29,40.16,40.24,157100.0,33.477,33.5103,33.4021,33.4687,157100.0
2014-04-01 11:30:00,40.24,40.3,40.19,40.25,162400.0,33.4687,33.5186,33.4271,33.477,162400.0
2014-04-01 12:00:00,40.25,40.28,40.17,40.2,213900.0,33.477,33.5019,33.4105,33.4354,213900.0
2014-04-01 12:30:00,40.2,40.27,40.19,40.2,217100.0,33.4354,33.4936,33.4271,33.4354,217100.0
2014-04-01 13:00:00,40.2,40.22,40.18,40.2,197100.0,33.4354,33.452,33.4188,33.4354,197100.0
2014-04-01 13:30:00,40.2,40.21,40.15,40.18,304700.0,33.4354,33.4437,33.3938,33.4188,304700.0
2014-04-01 14:00:00,40.18,40.23,40.16,40.23,351200.0,33.4188,33.4604,33.4021,33.4604,351200.0
2014-04-01 14:30:00,40.23,40.23,40.18,40.23,149100.0,33.4604,33.4604,33.4188,33.4604,149100.0
2014-04-01 15:00:00,40.23,40.23,40.2,40.21,248500.0,33.4604,33.4604,33.4354,33.4437,248500.0
2014-04-01 15:30:00,40.21,40.32,40.2,40.21,1172800.0,33.4437,33.5352,33.4354,33.4437,1172800.0
2014-04-02 09:30:00,40.29,40.33,40.07,40.1,244400.0,33.5103,33.5435,33.3273,33.3522,244400.0
2014-04-02 10:00:00,40.11,40.31,40.09,40.25,379700.0,33.3606,33.5269,33.3439,33.477,379700.0
2014-04-02 10:30:00,40.25,40.29,40.17,40.19,233500.0,33.477,33.5103,33.4105,33.4271,233500.0
2014-04-02 11:00:00,40.18,40.21,40.15,40.16,130800.0,33.4188,33.4437,33.3938,33.4021,130800.0
2014-04-02 11:30:00,40.17,40.23,40.15,40.21,123300.0,33.4105,33.4604,33.3938,33.4437,123300.0
2014-04-02 12:00:00,40.2,40.23,40.15,40.21,105900.0,33.4354,33.4604,33.3938,33.4437,105900.0
2014-04-02 12:30:00,40.21,40.28,40.2,40.26,234000.0,33.4437,33.5019,33.4354,33.4853,234000.0
2014-04-02 13:00:00,40.26,40.34,40.23,40.33,219900.0,33.4853,33.5518,33.4604,33.5435,219900.0
2014-04-02 13:30:00,40.33,40.35,40.18,40.19,305100.0,33.5435,33.5602,33.4188,33.4271,305100.0
2014-04-02 14:00:00,40.2,40.26,40.19,40.24,111600.0,33.4354,33.4853,33.4271,33.4687,111600.0
2014-04-02 14:30:00,40.25,40.41,40.24,40.4,198300.0,33.477,33.6101,33.4687,33.6018,198300.0
2014-04-02 15:00:00,40.4,40.41,40.31,40.37,173600.0,33.6018,33.6101,33.5269,33.5768,173600.0
2014-04-02 15:30:00,40.37,40.42,40.31,40.32,653300.0,33.5768,33.6184,33.5269,33.5352,653300.0
2014-04-03 09:30:00,40.79,40.79,40.08,40.15,398400.0,33.9261,33.9261,33.3356,33.3938,398400.0
2014-04-03 10:00:00,40.14,40.3,39.94,40.0,446500.0,33.3855,33.5186,33.2192,33.2691,446500.0
2014-04-03 10:30:00,40.0,40.04,39.89,39.89,299200.0,33.2691,33.3023,33.1776,33.1776,299200.0
2014-04-03 11:00:00,39.89,40.12,39.88,40.06,171800.0,33.1776,33.3689,33.1693,33.319,171800.0
2014-04-03 11:30:00,40.07,40.13,40.02,40.08,157200.0,33.3273,33.3772,33.2857,33.3356,157200.0
2014-04-03 12:00:00,40.08,40.18,40.04,40.05,103300.0,33.3356,33.4188,33.3023,33.3106,103300.0
2014-04-03 12:30:00,40.05,40.1,39.98,40.09,128900.0,33.3106,33.3522,33.2524,33.3439,128900.0
2014-04-03 13:00:00,40.09,40.12,39.99,39.99,75000.0,33.3439,33.3689,33.2607,33.2607,75000.0
2014-04-03 13:30:00,39.99,40.04,39.94,39.95,113500.0,33.2607,33.3023,33.2192,33.2275,113500.0
2014-04-03 14:00:00,39.94,39.95,39.78,39.79,174000.0,33.2192,33.2275,33.0861,33.0944,174000.0
2014-04-03 14:30:00,39.79,39.79,39.67,39.74,164300.0,33.0944,33.0944,32.9946,33.0528,164300.0
2014-04-03 15:00:00,39.74,39.89,39.74,39.87,148800.0,33.0528,33.1776,33.0528,33.1609,148800.0
2014-04-03 15:30:00,39.87,39.94,39.85,39.9,376100.0,33.1609,33.2192,33.1443,33.1859,376100.0
2014-04-04 09:30:00,40.19,40.2,39.73,39.81,253100.0,33.4271,33.4354,33.0445,33.111,253100.0
2014-04-04 10:00:00,39.81,39.94,39.7,39.94,158200.0,33.111,33.2192,33.0195,33.2192,158200.0
2014-04-04 10:30:00,39.94,40.04,39.93,39.98,160200.0,33.2192,33.3023,33.2108,33.2524,160200.0
2014-04-04 11:00:00,39.97,40.04,39.82,39.84,153100.0,33.2441,33.3023,33.1194,33.136,153100.0
2014-04-04 11:30:00,39.84,39.93,39.67,39.7,180500.0,33.136,33.2108,32.9946,33.0195,180500.0
2014-04-04 12:00:00,39.69,39.71,39.59,39.62,163000.0,33.0112,33.0279,32.9281,32.953,163000.0
2014-04-04 12:30:00,39.62,39.66,39.47,39.52,151600.0,32.953,32.9863,32.8282,32.8698,151600.0
2014-04-04 13:00:00,39.52,39.53,39.33,39.34,215000.0,32.8698,32.8782,32.7118,32.7201,215000.0
2014-04-04 13:30:00,39.34,39.37,39.28,39.3,179400.0,32.7201,32.7451,32.6702,32.6869,179400.0
2014-04-04 14:00:00,39.3,39.38,39.18,39.3,324200.0,32.6869,32.7534,32.587,32.6869,324200.0
2014-04-04 14:30:00,39.3,39.44,39.29,39.41,198400.0,32.6869,32.8033,32.6785,32.7783,198400.0
2014-04-04 15:00:00,39.41,39.5,39.34,39.45,264900.0,32.7783,32.8532,32.7201,32.8116,264900.0
2014-04-04 15:30:00,39.45,39.55,39.37,39.4,544500.0,32.8116,32.8948,32.7451,32.77,544500.0
2014-04-07 09:30:00,39.0,39.0,38.29,38.45,660700.0,32.4373,32.4373,31.8468,31.9799,660700.0
2014-04-07 10:00:00,38.44,38.55,38.25,38.3,552300.0,31.9716,32.0631,31.8135,31.8551,552300.0
2014-04-07 10:30:00,38.3,38.52,38.26,38.4,514700.0,31.8551,32.0381,31.8219,31.9383,514700.0
2014-04-07 11:00:00,38.4,38.5,38.34,38.41,282600.0,31.9383,32.0215,31.8884,31.9466,282600.0
2014-04-07 11:30:00,38.41,38.67,38.41,38.5,389300.0,31.9466,32.1629,31.9466,32.0215,389300.0
2014-04-07 12:00:00,38.5,38.59,38.43,38.44,299600.0,32.0215,32.0963,31.9633,31.9716,299600.0
2014-04-07 12:30:00,38.44,38.51,38.4,38.43,220100.0,31.9716,32.0298,31.9383,31.9633,220100.0
2014-04-07 13:00:00,38.44,38.47,38.3,38.31,261400.0,31.9716,31.9965,31.8551,31.8634,261400.0
2014-04-07 13:30:00,38.31,38.31,38.13,38.13,257100.0,31.8634,31.8634,31.7137,31.7137,257100.0
2014-04-07 14:00:00,38.14,38.17,38.07,38.09,293600.0,31.7221,31.747,31.6638,31.6805,293600.0
2014-04-07 14:30:00,38.09,38.4,38.08,38.36,275500.0,31.6805,31.9383,31.6721,31.905,275500.0
2014-04-07 15:00:00,38.36,38.4,38.29,38.34,262300.0,31.905,31.9383,31.8468,31.8884,262300.0
2014-04-07 15:30:00,38.34,38.34,38.2,38.25,821300.0,31.8884,31.8884,31.772,31.8135,821300.0
2014-04-08 09:30:00,38.39,38.71,38.15,38.6,197600.0,31.93,32.1961,31.7304,32.1046,197600.0
2014-04-08 10:00:00,38.61,38.73,38.57,38.57,199900.0,32.113,32.2128,32.0797,32.0797,199900.0
2014-04-08 10:30:00,38.57,38.83,38.54,38.77,295200.0,32.0797,32.2959,32.0547,32.246,295200.0
2014-04-08 11:00:00,38.77,38.89,38.76,38.78,290600.0,32.246,32.3458,32.2377,32.2544,290600.0
2014-04-08 11:30:00,38.77,38.81,38.69,38.8,136300.0,32.246,32.2793,32.1795,32.271,136300.0
2014-04-08 12:00:00,38.79,38.8,38.73,38.76,122800.0,32.2627,32.271,32.2128,32.2377,122800.0
2014-04-08 12:30:00,38.76,38.76,38.63,38.63,130800.0,32.2377,32.2377,32.1296,32.1296,130800.0
2014-04-08 13:00:00,38.64,38.75,38.6,38.73,122000.0,32.1379,32.2294,32.1046,32.2128,122000.0
2014-04-08 13:30:00,38.73,38.73,38.64,38.73,100400.0,32.2128,32.2128,32.1379,32.2128,100400.0
2014-04-08 14:00:00,38.72,38.73,38.55,38.56,148500.0,32.2045,32.2128,32.0631,32.0714,148500.0
2014-04-08 14:30:00,38.55,38.59,38.49,38.54,115200.0,32.0631,32.0963,32.0132,32.0547,115200.0
2014-04-08 15:00:00,38.54,38.6,38.5,38.58,151500.0,32.0547,32.1046,32.0215,32.088,151500.0
2014-04-08 15:30:00,38.58,38.61,38.52,38.57,395200.0,32.088,32.113,32.0381,32.0797,395200.0
2014-04-09 09:30:00,38.6,38.82,38.41,38.53,112500.0,32.1046,32.2876,31.9466,32.0464,112500.0
2014-04-09 10:00:00,38.52,38.58,38.41,38.52,100700.0,32.0381,32.088,31.9466,32.0381,100700.0
2014-04-09 10:30:00,38.51,38.58,38.48,38.49,72900.0,32.0298,32.088,32.0048,32.0132,72900.0
2014-04-09 11:00:00,38.5,38.52,38.42,38.45,126700.0,32.0215,32.0381,31.9549,31.9799,126700.0
2014-04-09 11:30:00,38.45,38.45,38.34,38.41,110200.0,31.9799,31.9799,31.8884,31.9466,110200.0
2014-04-09 12:00:00,38.4,38.46,38.37,38.45,78400.0,31.9383,31.9882,31.9133,31.9799,78400.0
2014-04-09 12:30:00,38.45,38.45,38.37,38.37,101500.0,31.9799,31.9799,31.9133,31.9133,101500.0
2014-04-09 13:00:00,38.38,38.44,38.38,38.43,96500.0,31.9217,31.9716,31.9217,31.9633,96500.0
2014-04-09 13:30:00,38.44,38.48,38.41,38.45,65500.0,31.9716,32.0048,31.9466,31.9799,65500.0
2014-04-09 14:00:00,38.45,38.62,38.45,38.53,203000.0,31.9799,32.1213,31.9799,32.0464,203000.0
2014-04-09 14:30:00,38.54,38.57,38.42,38.44,180200.0,32.0547,32.0797,31.9549,31.9716,180200.0
2014-04-09 15:00:00,38.44,38.5,38.43,38.48,162900.0,31.9716,32.0215,31.9633,32.0048,162900.0
2014-04-09 15:30:00,38.49,38.53,38.46,38.47,422800.0,32.0132,32.0464,31.9882,31.9965,422800.0
2014-04-10 09:30:00,38.49,38.59,38.23,38.26,198100.0,32.0132,32.0963,31.7969,31.8219,198100.0
2014-04-10 10:00:00,38.26,38.46,38.22,38.44,160000.0,31.8219,31.9882,31.7886,31.9716,160000.0
2014-04-10 10:30:00,38.45,38.56,38.4,38.42,346000.0,31.9799,32.0714,31.9383,31.9549,346000.0
2014-04-10 11:00:00,38.42,38.45,38.3,38.32,210200.0,31.9549,31.9799,31.8551,31.8718,210200.0
2014-04-10 11:30:00,38.32,38.36,38.3,38.33,187900.0,31.8718,31.905,31.8551,31.8801,187900.0
2014-04-10 12:00:00,38.33,38.35,38.12,38.14,324600.0,31.8801,31.8967,31.7054,31.7221,324600.0
2014-04-10 12:30:00,38.14,38.16,38.05,38.1,136500.0,31.7221,31.7387,31.6472,31.6888,136500.0
2014-04-10 13:00:00,38.1,38.13,38.0,38.06,143800.0,31.6888,31.7137,31.6056,31.6555,143800.0
2014-04-10 13:30:00,38.06,38.07,38.02,38.04,137400.0,31.6555,31.6638,31.6222,31.6389,137400.0
2014-04-10 14:00:00,38.04,38.05,37.95,37.95,205300.0,31.6389,31.6472,31.564,31.564,205300.0
2014-04-10 14:30:00,37.96,37.99,37.88,37.95,184900.0,31.5723,31.5973,31.5058,31.564,184900.0
2014-04-10 15:00:00,37.94,37.94,37.77,37.82,385600.0,31.5557,31.5557,31.4143,31.4559,385600.0
2014-04-10 15:30:00,37.82,38.03,37.79,37.99,893200.0,31.4559,31.6306,31.4309,31.5973,893200.0
2014-04-11 09:30:00,37.75,37.91,37.69,37.75,368300.0,31.3977,31.5308,31.3478,31.3977,368300.0
2014-04-11 10:00:00,37.75,37.76,37.55,37.62,270200.0,31.3977,31.406,31.2313,31.2896,270200.0
2014-04-11 10:30:00,37.62,37.85,37.61,37.84,237100.0,31.2896,31.4809,31.2812,31.4725,237100.0
2014-04-11 11:00:00,37.83,37.87,37.73,37.84,184800.0,31.4642,31.4975,31.381,31.4725,184800.0
2014-04-11 11:30:00,37.84,37.85,37.66,37.69,167600.0,31.4725,31.4809,31.3228,31.3478,167600.0
2014-04-11 12:00:00,37.69,37.72,37.56,37.72,201800.0,31.3478,31.3727,31.2396,31.3727,201800.0
2014-04-11 12:30:00,37.71,37.78,37.68,37.75,129000.0,31.3644,31.4226,31.3395,31.3977,129000.0
2014-04-11 13:00:00,37.75,37.81,37.67,37.78,172300.0,31.3977,31.4476,31.3311,31.4226,172300.0
2014-04-11 13:30:00,37.77,37.83,37.69,37.82,289600.0,31.4143,31.4642,31.3478,31.4559,289600.0
2014-04-11 14:00:00,37.82,37.88,37.78,37.85,387000.0,31.4559,31.5058,31.4226,31.4809,387000.0
2014-04-11 14:30:00,37.85,37.88,37.81,37.84,387700.0,31.4809,31.5058,31.4476,31.4725,387700.0
2014-04-11 15:00:00,37.84,37.98,37.82,37.97,287200.0,31.4725,31.589,31.4559,31.5807,287200.0
2014-04-11 15:30:00,37.96,38.0,37.81,37.83,622600.0,31.5723,31.6056,31.4476,31.4642,622600.0
2014-04-14 09:30:00,38.37,38.67,37.92,38.08,294300.0,31.9133,32.1629,31.5391,31.6721,294300.0
2014-04-14 10:00:00,38.1,38.16,37.91,37.94,236300.0,31.6888,31.7387,31.5308,31.5557,236300.0
2014-04-14 10:30:00,37.93,38.14,37.93,38.13,193900.0,31.5474,31.7221,31.5474,31.7137,193900.0
2014-04-14 11:00:00,38.12,38.12,37.99,38.02,163000.0,31.7054,31.7054,31.5973,31.6222,163000.0
2014-04-14 11:30:00,38.02,38.12,38.01,38.03,166400.0,31.6222,31.7054,31.6139,31.6306,166400.0
2014-04-14 12:00:00,38.03,38.07,38.01,38.04,158300.0,31.6306,31.6638,31.6139,31.6389,158300.0
2014-04-14 12:30:00,38.04,38.12,38.02,38.02,152400.0,31.6389,31.7054,31.6222,31.6222,152400.0
2014-04-14 13:00:00,38.02,38.02,37.95,37.95,201600.0,31.6222,31.6222,31.564,31.564,201600.0
2014-04-14 13:30:00,37.95,38.04,37.95,38.0,209700.0,31.564,31.6389,31.564,31.6056,209700.0
2014-04-14 14:00:00,38.0,38.05,37.98,37.98,220400.0,31.6056,31.6472,31.589,31.589,220400.0
2014-04-14 14:30:00,37.98,38.06,37.96,37.99,233900.0,31.589,31.6555,31.5723,31.5973,233900.0
2014-04-14 15:00:00,37.99,38.0,37.83,37.89,278600.0,31.5973,31.6056,31.4642,31.5141,278600.0
2014-04-14 15:30:00,37.9,38.18,37.9,38.14,647600.0,31.5224,31.7553,31.5224,31.7221,647600.0
2014-04-15 09:30:00,38.09,38.5,38.0,38.45,158800.0,31.6805,32.0215,31.6056,31.9799,158800.0
2014-04-15 10:00:00,38.45,38.48,38.14,38.16,132100.0,31.9799,32.0048,31.7221,31.7387,132100.0
2014-04-15 10:30:00,38.15,38.27,38.09,38.17,387500.0,31.7304,31.8302,31.6805,31.747,387500.0
2014-04-15 11:00:00,38.16,38.2,38.06,38.19,160700.0,31.7387,31.772,31.6555,31.7636,160700.0
2014-04-15 11:30:00,38.2,38.21,38.02,38.09,100300.0,31.772,31.7803,31.6222,31.6805,100300.0
2014-04-15 12:00:00,38.09,38.17,38.01,38.17,112200.0,31.6805,31.747,31.6139,31.747,112200.0
2014-04-15 12:30:00,38.17,38.18,38.04,38.04,111100.0,31.747,31.7553,31.6389,31.6389,111100.0
2014-04-15 13:00:00,38.03,38.2,38.02,38.16,97400.0,31.6306,31.772,31.6222,31.7387,97400.0
2014-04-15 13:30:00,38.17,38.3,38.11,38.29,185100.0,31.747,31.8551,31.6971,31.8468,185100.0
2014-04-15 14:00:00,38.29,38.37,38.2,38.24,203600.0,31.8468,31.9133,31.772,31.8052,203600.0
2014-04-15 14:30:00,38.24,38.47,38.23,38.43,235800.0,31.8052,31.9965,31.7969,31.9633,235800.0
2014-04-15 15:00:00,38.41,38.46,38.36,38.44,271900.0,31.9466,31.9882,31.905,31.9716,271900.0
2014-04-15 15:30:00,38.44,38.53,38.38,38.45,683900.0,31.9716,32.0464,31.9217,31.9799,683900.0
2014-04-16 09:30:00,38.98,38.98,38.42,38.55,299200.0,32.4207,32.4207,31.9549,32.0631,299200.0
2014-04-16 10:00:00,38.55,38.55,38.31,38.32,596300.0,32.0631,32.0631,31.8634,31.8718,596300.0
2014-04-16 10:30:00,38.32,38.47,38.27,38.28,262400.0,31.8718,31.9965,31.8302,31.8385,262400.0
2014-04-16 11:00:00,38.28,38.32,38.13,38.26,315700.0,31.8385,31.8718,31.7137,31.8219,315700.0
2014-04-16 11:30:00,38.26,38.38,38.17,38.3,326400.0,31.8219,31.9217,31.747,31.8551,326400.0
2014-04-16 12:00:00,38.31,38.36,38.26,38.3,259700.0,31.8634,31.905,31.8219,31.8551,259700.0
2014-04-16 12:30:00,38.31,38.31,38.06,38.15,352700.0,31.8634,31.8634,31.6555,31.7304,352700.0
2014-04-16 13:00:00,38.15,38.29,38.13,38.17,298500.0,31.7304,31.8468,31.7137,31.747,298500.0
2014-04-16 13:30:00,38.18,38.18,38.01,38.09,355400.0,31.7553,31.7553,31.6139,31.6805,355400.0
2014-04-16 14:00:00,38.09,38.12,37.81,37.99,730300.0,31.6805,31.7054,31.4476,31.5973,730300.0
2014-04-16 14:30:00,38.0,38.0,37.8,37.92,698000.0,31.6056,31.6056,31.4393,31.5391,698000.0
2014-04-16 15:00:00,37.92,37.98,37.84,37.91,814400.0,31.5391,31.589,31.4725,31.5308,814400.0
2014-04-16 15:30:00,37.91,37.96,37.82,37.87,1295800.0,31.5308,31.5723,31.4559,31.4975,1295800.0
2014-04-17 09:30:00,37.39,37.5,36.8,37.22,1644300.0,31.0983,31.1897,30.6075,30.9569,1644300.0
2014-04-17 10:00:00,37.21,37.27,37.01,37.1,940100.0,30.9485,30.9984,30.7822,30.8571,940100.0
2014-04-17 10:30:00,37.1,37.38,36.92,37.28,1016000.0,30.8571,31.0899,30.7073,31.0068,1016000.0
2014-04-17 11:00:00,37.28,37.75,37.27,37.55,636300.0,31.0068,31.3977,30.9984,31.2313,636300.0
2014-04-17 11:30:00,37.55,37.74,37.48,37.61,417600.0,31.2313,31.3894,31.1731,31.2812,417600.0
2014-04-17 12:00:00,37.62,37.74,37.49,37.59,374100.0,31.2896,31.3894,31.1814,31.2646,374100.0
2014-04-17 12:30:00,37.59,37.72,37.5,37.58,283700.0,31.2646,31.3727,31.1897,31.2563,283700.0
2014-04-17 13:00:00,37.58,37.59,37.45,37.46,348700.0,31.2563,31.2646,31.1482,31.1565,348700.0
2014-04-17 13:30:00,37.46,37.5,37.29,37.5,504100.0,31.1565,31.1897,31.0151,31.1897,504100.0
2014-04-17 14:00:00,37.5,37.62,37.48,37.52,651400.0,31.1897,31.2896,31.1731,31.2064,651400.0
2014-04-17 14:30:00,37.53,37.53,37.4,37.43,626400.0,31.2147,31.2147,31.1066,31.1315,626400.0
2014-04-17 15:00:00,37.43,37.57,37.39,37.51,629200.0,31.1315,31.248,31.0983,31.1981,629200.0
2014-04-17 15:30:00,37.51,37.53,37.41,37.47,965200.0,31.1981,31.2147,31.1149,31.1648,965200.0
2014-04-21 09:30:00,37.65,38.11,37.52,37.77,708400.0,31.3145,31.6971,31.2064,31.4143,708400.0
2014-04-21 10:00:00,37.79,37.93,37.69,37.88,371200.0,31.4309,31.5474,31.3478,31.5058,371200.0
2014-04-21 10:30:00,37.88,37.9,37.61,37.8,328200.0,31.5058,31.5224,31.2812,31.4393,328200.0
2014-04-21 11:00:00,37.81,37.95,37.79,37.93,302800.0,31.4476,31.564,31.4309,31.5474,302800.0
2014-04-21 11:30:00,37.91,38.11,37.87,37.88,227100.0,31.5308,31.6971,31.4975,31.5058,227100.0
2014-04-21 12:00:00,37.88,37.91,37.82,37.87,159200.0,31.5058,31.5308,31.4559,31.4975,159200.0
2014-04-21 12:30:00,37.86,37.88,37.81,37.85,240900.0,31.4892,31.5058,31.4476,31.4809,240900.0
2014-04-21 13:00:00,37.85,37.97,37.84,37.94,236100.0,31.4809,31.5807,31.4725,31.5557,236100.0
2014-04-21 13:30:00,37.92,37.97,37.88,37.9,252600.0,31.5391,31.5807,31.5058,31.5224,252600.0
2014-04-21 14:00:00,37.9,37.93,37.87,37.9,231600.0,31.5224,31.5474,31.4975,31.5224,231600.0
2014-04-21 14:30:00,37.91,37.96,37.9,37.91,205600.0,31.5308,31.5723,31.5224,31.5308,205600.0
2014-04-21 15:00:00,37.91,37.97,37.89,37.94,283500.0,31.5308,31.5807,31.5141,31.5557,283500.0
2014-04-21 15:30:00,37.94,37.98,37.91,37.97,516500.0,31.5557,31.589,31.5308,31.5807,516500.0
2014-04-22 09:30:00,38.0,38.23,37.94,38.02,405000.0,31.6056,31.7969,31.5557,31.6222,405000.0
2014-04-22 10:00:00,38.03,38.05,37.87,37.91,301200.0,31.6306,31.6472,31.4975,31.5308,301200.0
2014-04-22 10:30:00,37.91,37.91,37.72,37.78,175900.0,31.5308,31.5308,31.3727,31.4226,175900.0
2014-04-22 11:00:00,37.79,37.81,37.71,37.71,169400.0,31.4309,31.4476,31.3644,31.3644,169400.0
2014-04-22 11:30:00,37.72,37.73,37.67,37.69,163500.0,31.3727,31.381,31.3311,31.3478,163500.0
2014-04-22 12:00:00,37.69,37.88,37.69,37.81,143200.0,31.3478,31.5058,31.3478,31.4476,143200.0
2014-04-22 12:30:00,37.82,37.85,37.8,37.8,57000.0,31.4559,31.4809,31.4393,31.4393,57000.0
2014-04-22 13:00:00,37.81,37.82,37.68,37.69,100400.0,31.4476,31.4559,31.3395,31.3478,100400.0
2014-04-22 13:30:00,37.69,37.71,37.62,37.62,190600.0,31.3478,31.3644,31.2896,31.2896,190600.0
2014-04-22 14:00:00,37.62,37.72,37.6,37.69,152800.0,31.2896,31.3727,31.2729,31.3478,152800.0
2014-04-22 14:30:00,37.69,37.73,37.69,37.7,125200.0,31.3478,31.381,31.3478,31.3561,125200.0
2014-04-22 15:00:00,37.69,37.71,37.62,37.7,205000.0,31.3478,31.3644,31.2896,31.3561,205000.0
2014-04-22 15:30:00,37.7,37.77,37.69,37.72,431100.0,31.3561,31.4143,31.3478,31.3727,431100.0
2014-04-23 09:30:00,37.89,37.89,37.66,37.7,237900.0,31.5141,31.5141,31.3228,31.3561,237900.0
2014-04-23 10:00:00,37.7,37.75,37.64,37.67,177100.0,31.3561,31.3977,31.3062,31.3311,177100.0
2014-04-23 10:30:00,37.66,37.79,37.61,37.76,213300.0,31.3228,31.4309,31.2812,31.406,213300.0
2014-04-23 11:00:00,37.77,37.79,37.65,37.66,151800.0,31.4143,31.4309,31.3145,31.3228,151800.0
2014-04-23 11:30:00,37.66,37.74,37.61,37.62,295900.0,31.3228,31.3894,31.2812,31.2896,295900.0
2014-04-23 12:00:00,37.62,37.63,37.53,37.54,236400.0,31.2896,31.2979,31.2147,31.223,236400.0
2014-04-23 12:30:00,37.54,37.55,37.48,37.49,231800.0,31.223,31.2313,31.1731,31.1814,231800.0
2014-04-23 13:00:00,37.5,37.53,37.47,37.48,150900.0,31.1897,31.2147,31.1648,31.1731,150900.0
2014-04-23 13:30:00,37.48,37.54,37.45,37.48,191300.0,31.1731,31.223,31.1482,31.1731,191300.0
2014-04-23 14:00:00,37.48,37.48,37.41,37.44,212000.0,31.1731,31.1731,31.1149,31.1398,212000.0
2014-04-23 14:30:00,37.44,37.49,37.42,37.45,219700.0,31.1398,31.1814,31.1232,31.1482,219700.0
2014-04-23 15:00:00,37.45,37.5,37.45,37.5,228800.0,31.1482,31.1897,31.1482,31.1897,228800.0
2014-04-23 15:30:00,37.5,37.59,37.48,37.56,369300.0,31.1897,31.2646,31.1731,31.2396,369300.0
2014-04-24 09:30:00,37.86,37.88,37.67,37.72,266800.0,31.4892,31.5058,31.3311,31.3727,266800.0
2014-04-24 10:00:00,37.72,37.95,37.7,37.93,228800.0,31.3727,31.564,31.3561,31.5474,228800.0
2014-04-24 10:30:00,37.92,38.04,37.91,38.02,216900.0,31.5391,31.6389,31.5308,31.6222,216900.0
2014-04-24 11:00:00,38.02,38.14,37.98,38.02,302400.0,31.6222,31.7221,31.589,31.6222,302400.0
2014-04-24 11:30:00,38.02,38.04,37.89,37.92,153900.0,31.6222,31.6389,31.5141,31.5391,153900.0
2014-04-24 12:00:00,37.91,37.98,37.89,37.91,97100.0,31.5308,31.589,31.5141,31.5308,97100.0
2014-04-24 12:30:00,37.92,37.96,37.89,37.92,118200.0,31.5391,31.5723,31.5141,31.5391,118200.0
2014-04-24 13:00:00,37.92,37.94,37.89,37.89,125900.0,31.5391,31.5557,31.5141,31.5141,125900.0
2014-04-24 13:30:00,37.89,37.9,37.7,37.71,127800.0,31.5141,31.5224,31.3561,31.3644,127800.0
2014-04-24 14:00:00,37.71,37.77,37.69,37.75,98200.0,31.3644,31.4143,31.3478,31.3977,98200.0
2014-04-24 14:30:00,37.75,37.76,37.71,37.71,103100.0,31.3977,31.406,31.3644,31.3644,103100.0
2014-04-24 15:00:00,37.72,37.72,37.67,37.7,172000.0,31.3727,31.3727,31.3311,31.3561,172000.0
2014-04-24 15:30:00,37.7,37.73,37.62,37.67,527000.0,31.3561,31.381,31.2896,31.3311,527000.0
2014-04-25 09:30:00,37.66,37.78,37.49,37.5,322500.0,31.3228,31.4226,31.1814,31.1897,322500.0
2014-04-25 10:00:00,37.52,37.77,37.51,37.64,182500.0,31.2064,31.4143,31.1981,31.3062,182500.0
2014-04-25 10:30:00,37.64,37.73,37.56,37.73,290600.0,31.3062,31.381,31.2396,31.381,290600.0
2014-04-25 11:00:00,37.73,37.84,37.64,37.82,204500.0,31.381,31.4725,31.3062,31.4559,204500.0
2014-04-25 11:30:00,37.83,37.86,37.73,37.78,227500.0,31.4642,31.4892,31.381,31.4226,227500.0
2014-04-25 12:00:00,37.78,37.87,37.77,37.82,234900.0,31.4226,31.4975,31.4143,31.4559,234900.0
2014-04-25 12:30:00,37.81,37.91,37.81,37.86,129000.0,31.4476,31.5308,31.4476,31.4892,129000.0
2014-04-25 13:00:00,37.86,37.94,37.78,37.81,153300.0,31.4892,31.5557,31.4226,31.4476,153300.0
2014-04-25 13:30:00,37.81,37.88,37.79,37.85,121000.0,31.4476,31.5058,31.4309,31.4809,121000.0
2014-04-25 14:00:00,37.84,37.87,37.79,37.85,240300.0,31.4725,31.4975,31.4309,31.4809,240300.0
2014-04-25 14:30:00,37.85,38.03,37.85,38.0,312400.0,31.4809,31.6306,31.4809,31.6056,312400.0
2014-04-25 15:00:00,38.0,38.01,37.96,38.01,216200.0,31.6056,31.6139,31.5723,31.6139,216200.0
2014-04-25 15:30:00,38.0,38.03,37.95,37.99,496200.0,31.6056,31.6306,31.564,31.5973,496200.0
2014-04-28 09:30:00,38.03,38.28,38.02,38.09,331600.0,31.6306,31.8385,31.6222,31.6805,331600.0
2014-04-28 10:00:00,38.09,38.41,38.09,38.37,304400.0,31.6805,31.9466,31.6805,31.9133,304400.0
2014-04-28 10:30:00,38.37,38.49,38.37,38.47,205100.0,31.9133,32.0132,31.9133,31.9965,205100.0
2014-04-28 11:00:00,38.47,38.55,38.41,38.41,208800.0,31.9965,32.0631,31.9466,31.9466,208800.0
2014-04-28 11:30:00,38.41,38.54,38.39,38.43,369300.0,31.9466,32.0547,31.93,31.9633,369300.0
2014-04-28 12:00:00,38.42,38.43,38.37,38.39,392500.0,31.9549,31.9633,31.9133,31.93,392500.0
2014-04-28 12:30:00,38.38,38.42,38.35,38.42,241200.0,31.9217,31.9549,31.8967,31.9549,241200.0
2014-04-28 13:00:00,38.42,38.43,38.28,38.36,281700.0,31.9549,31.9633,31.8385,31.905,281700.0
2014-04-28 13:30:00,38.36,38.37,38.25,38.32,446900.0,31.905,31.9133,31.8135,31.8718,446900.0
2014-04-28 14:00:00,38.32,38.52,38.27,38.52,463800.0,31.8718,32.0381,31.8302,32.0381,463800.0
2014-04-28 14:30:00,38.52,38.55,38.39,38.45,597300.0,32.0381,32.0631,31.93,31.9799,597300.0
2014-04-28 15:00:00,38.45,38.61,38.45,38.58,756500.0,31.9799,32.113,31.9799,32.088,756500.0
2014-04-28 15:30:00,38.57,38.61,38.38,38.4,755800.0,32.0797,32.113,31.9217,31.9383,755800.0
2014-04-29 09:30:00,38.64,38.75,38.51,38.58,201700.0,32.1379,32.2294,32.0298,32.088,201700.0
2014-04-29 10:00:00,38.58,38.68,38.52,38.59,137300.0,32.088,32.1712,32.0381,32.0963,137300.0
2014-04-29 10:30:00,38.58,38.68,38.58,38.65,146100.0,32.088,32.1712,32.088,32.1462,146100.0
2014-04-29 11:00:00,38.66,38.69,38.58,38.66,118900.0,32.1545,32.1795,32.088,32.1545,118900.0
2014-04-29 11:30:00,38.66,38.68,38.63,38.67,75100.0,32.1545,32.1712,32.1296,32.1629,75100.0
2014-04-29 12:00:00,38.66,38.74,38.66,38.74,83200.0,32.1545,32.2211,32.1545,32.2211,83200.0
2014-04-29 12:30:00,38.73,38.77,38.71,38.72,122200.0,32.2128,32.246,32.1961,32.2045,122200.0
2014-04-29 13:00:00,38.72,38.74,38.59,38.61,108500.0,32.2045,32.2211,32.0963,32.113,108500.0
2014-04-29 13:30:00,38.61,38.68,38.59,38.68,137400.0,32.113,32.1712,32.0963,32.1712,137400.0
2014-04-29 14:00:00,38.68,38.68,38.63,38.64,132500.0,32.1712,32.1712,32.1296,32.1379,132500.0
2014-04-29 14:30:00,38.64,38.66,38.63,38.65,63400.0,32.1379,32.1545,32.1296,32.1462,63400.0
2014-04-29 15:00:00,38.66,38.72,38.65,38.7,140300.0,32.1545,32.2045,32.1462,32.1878,140300.0
2014-04-29 15:30:00,38.7,38.7,38.57,38.6,511600.0,32.1878,32.1878,32.0797,32.1046,511600.0
2014-04-30 09:30:00,38.2,38.9,38.2,38.7,209500.0,31.772,32.3542,31.772,32.1878,209500.0
2014-04-30 10:00:00,38.7,38.72,38.61,38.7,194900.0,32.1878,32.2045,32.113,32.1878,194900.0
2014-04-30 10:30:00,38.7,38.73,38.65,38.68,121800.0,32.1878,32.2128,32.1462,32.1712,121800.0
2014-04-30 11:00:00,38.67,38.69,38.6,38.68,88500.0,32.1629,32.1795,32.1046,32.1712,88500.0
2014-04-30 11:30:00,38.68,38.78,38.68,38.78,92600.0,32.1712,32.2544,32.1712,32.2544,92600.0
2014-04-30 12:00:00,38.79,38.84,38.75,38.82,61100.0,32.2627,32.3043,32.2294,32.2876,61100.0
2014-04-30 12:30:00,38.82,38.87,38.79,38.84,76900.0,32.2876,32.3292,32.2627,32.3043,76900.0
2014-04-30 13:00:00,38.84,38.98,38.83,38.97,122800.0,32.3043,32.4207,32.2959,32.4124,122800.0
2014-04-30 13:30:00,38.96,39.09,38.95,39.07,217700.0,32.4041,32.5122,32.3957,32.4956,217700.0
2014-04-30 14:00:00,39.06,39.15,39.03,39.14,238000.0,32.4872,32.5621,32.4623,32.5538,238000.0
2014-04-30 14:30:00,39.15,39.31,39.13,39.25,300700.0,32.5621,32.6952,32.5455,32.6453,300700.0
2014-04-30 15:00:00,39.26,39.27,39.13,39.16,214400.0,32.6536,32.6619,32.5455,32.5704,214400.0
2014-04-30 15:30:00,39.16,39.26,39.14,39.22,555700.0,32.5704,32.6536,32.5538,32.6203,555700.0
2014-05-01 09:30:00,39.55,39.69,39.49,39.61,409100.0,32.8948,33.0112,32.8449,32.9447,409100.0
2014-05-01 10:00:00,39.61,39.64,39.43,39.43,251000.0,32.9447,32.9696,32.795,32.795,251000.0
2014-05-01 10:30:00,39.44,39.5,39.42,39.48,135900.0,32.8033,32.8532,32.7867,32.8366,135900.0
2014-05-01 11:00:00,39.48,39.57,39.43,39.56,167300.0,32.8366,32.9114,32.795,32.9031,167300.0
2014-05-01 11:30:00,39.56,39.62,39.49,39.56,188000.0,32.9031,32.953,32.8449,32.9031,188000.0
2014-05-01 12:00:00,39.55,39.62,39.55,39.58,102200.0,32.8948,32.953,32.8948,32.9197,102200.0
2014-05-01 12:30:00,39.57,39.58,39.4,39.4,167100.0,32.9114,32.9197,32.77,32.77,167100.0
2014-05-01 13:00:00,39.4,39.41,39.34,39.35,101800.0,32.77,32.7783,32.7201,32.7284,101800.0
2014-05-01 13:30:00,39.35,39.46,39.28,39.31,98100.0,32.7284,32.8199,32.6702,32.6952,98100.0
2014-05-01 14:00:00,39.32,39.48,39.32,39.48,136100.0,32.7035,32.8366,32.7035,32.8366,136100.0
2014-05-01 14:30:00,39.47,39.48,39.33,39.4,203400.0,32.8282,32.8366,32.7118,32.77,203400.0
2014-05-01 15:00:00,39.4,39.43,39.31,39.34,164100.0,32.77,32.795,32.6952,32.7201,164100.0
2014-05-01 15:30:00,39.33,39.42,39.33,39.39,315100.0,32.7118,32.7867,32.7118,32.7617,315100.0
2014-05-02 09:30:00,39.63,39.7,39.43,39.64,212400.0,32.9613,33.0195,32.795,32.9696,212400.0
2014-05-02 10:00:00,39.63,39.76,39.59,39.71,137000.0,32.9613,33.0694,32.9281,33.0279,137000.0
2014-05-02 10:30:00,39.73,39.8,39.55,39.58,122500.0,33.0445,33.1027,32.8948,32.9197,122500.0
2014-05-02 11:00:00,39.58,39.64,39.4,39.41,105400.0,32.9197,32.9696,32.77,32.7783,105400.0
2014-05-02 11:30:00,39.43,39.54,39.4,39.51,82700.0,32.795,32.8865,32.77,32.8615,82700.0
2014-05-02 12:00:00,39.5,39.51,39.43,39.51,47300.0,32.8532,32.8615,32.795,32.8615,47300.0
2014-05-02 12:30:00,39.51,39.52,39.47,39.5,76000.0,32.8615,32.8698,32.8282,32.8532,76000.0
2014-05-02 13:00:00,39.5,39.52,39.45,39.5,107700.0,32.8532,32.8698,32.8116,32.8532,107700.0
2014-05-02 13:30:00,39.51,39.56,39.49,39.54,105400.0,32.8615,32.9031,32.8449,32.8865,105400.0
2014-05-02 14:00:00,39.54,39.59,39.5,39.56,121800.0,32.8865,32.9281,32.8532,32.9031,121800.0
2014-05-02 14:30:00,39.56,39.59,39.54,39.55,127600.0,32.9031,32.9281,32.8865,32.8948,127600.0
2014-05-02 15:00:00,39.56,39.61,39.55,39.59,170100.0,32.9031,32.9447,32.8948,32.9281,170100.0
2014-05-02 15:30:00,39.58,39.63,39.55,39.55,431400.0,32.9197,32.9613,32.8948,32.8948,431400.0
2014-05-05 09:30:00,39.46,39.5,39.06,39.25,355000.0,32.8199,32.8532,32.4872,32.6453,355000.0
2014-05-05 10:00:00,39.26,39.42,39.24,39.3,124800.0,32.6536,32.7867,32.637,32.6869,124800.0
2014-05-05 10:30:00,39.31,39.51,39.31,39.5,110900.0,32.6952,32.8615,32.6952,32.8532,110900.0
2014-05-05 11:00:00,39.49,39.49,39.39,39.42,193300.0,32.8449,32.8449,32.7617,32.7867,193300.0
2014-05-05 11:30:00,39.42,39.51,39.42,39.48,119000.0,32.7867,32.8615,32.7867,32.8366,119000.0
2014-05-05 12:00:00,39.48,39.53,39.47,39.5,70800.0,32.8366,32.8782,32.8282,32.8532,70800.0
2014-05-05 12:30:00,39.5,39.55,39.48,39.51,111500.0,32.8532,32.8948,32.8366,32.8615,111500.0
2014-05-05 13:00:00,39.51,39.52,39.44,39.46,98100.0,32.8615,32.8698,32.8033,32.8199,98100.0
2014-05-05 13:30:00,39.46,39.53,39.46,39.53,106800.0,32.8199,32.8782,32.8199,32.8782,106800.0
2014-05-05 14:00:00,39.53,39.54,39.39,39.4,239500.0,32.8782,32.8865,32.7617,32.77,239500.0
2014-05-05 14:30:00,39.39,39.42,39.32,39.37,145200.0,32.7617,32.7867,32.7035,32.7451,145200.0
2014-05-05 15:00:00,39.37,39.43,39.35,39.41,141700.0,32.7451,32.795,32.7284,32.7783,141700.0
2014-05-05 15:30:00,39.41,39.44,39.3,39.34,452600.0,32.7783,32.8033,32.6869,32.7201,452600.0
2014-05-06 09:30:00,39.15,39.35,39.15,39.21,240600.0,32.5621,32.7284,32.5621,32.612,240600.0
2014-05-06 10:00:00,39.22,39.44,39.17,39.44,147800.0,32.6203,32.8033,32.5787,32.8033,147800.0
2014-05-06 10:30:00,39.44,39.5,39.41,39.44,133700.0,32.8033,32.8532,32.7783,32.8033,133700.0
2014-05-06 11:00:00,39.42,39.45,39.37,39.4,141800.0,32.7867,32.8116,32.7451,32.77,141800.0
2014-05-06 11:30:00,39.39,39.45,39.37,39.41,122600.0,32.7617,32.8116,32.7451,32.7783,122600.0
2014-05-06 12:00:00,39.41,39.47,39.4,39.47,178400.0,32.7783,32.8282,32.77,32.8282,178400.0
2014-05-06 12:30:00,39.46,39.47,39.39,39.41,129500.0,32.8199,32.8282,32.7617,32.7783,129500.0
2014-05-06 13:00:00,39.4,39.46,39.39,39.46,168100.0,32.77,32.8199,32.7617,32.8199,168100.0
2014-05-06 13:30:00,39.45,39.46,39.23,39.24,217700.0,32.8116,32.8199,32.6286,32.637,217700.0
2014-05-06 14:00:00,39.24,39.33,39.22,39.29,118500.0,32.637,32.7118,32.6203,32.6785,118500.0
2014-05-06 14:30:00,39.29,39.33,39.28,39.28,182600.0,32.6785,32.7118,32.6702,32.6702,182600.0
2014-05-06 15:00:00,39.28,39.3,39.21,39.3,184500.0,32.6702,32.6869,32.612,32.6869,184500.0
2014-05-06 15:30:00,39.3,39.33,39.11,39.18,758300.0,32.6869,32.7118,32.5288,32.587,758300.0
2014-05-07 09:30:00,38.04,39.36,38.04,39.16,182500.0,31.6389,32.7368,31.6389,32.5704,182500.0
2014-05-07 10:00:00,39.16,39.23,38.99,39.09,256900.0,32.5704,32.6286,32.429,32.5122,256900.0
2014-05-07 10:30:00,39.1,39.23,39.06,39.18,172800.0,32.5205,32.6286,32.4872,32.587,172800.0
2014-05-07 11:00:00,39.18,39.24,39.13,39.17,198400.0,32.587,32.637,32.5455,32.5787,198400.0
2014-05-07 11:30:00,39.17,39.35,39.17,39.33,193900.0,32.5787,32.7284,32.5787,32.7118,193900.0
2014-05-07 12:00:00,39.33,39.38,39.27,39.35,144800.0,32.7118,32.7534,32.6619,32.7284,144800.0
2014-05-07 12:30:00,39.36,39.39,39.34,39.35,117900.0,32.7368,32.7617,32.7201,32.7284,117900.0
2014-05-07 13:00:00,39.35,39.43,39.34,39.41,180000.0,32.7284,32.795,32.7201,32.7783,180000.0
2014-05-07 13:30:00,39.41,39.43,39.38,39.4,131400.0,32.7783,32.795,32.7534,32.77,131400.0
2014-05-07 14:00:00,39.39,39.47,39.37,39.45,118500.0,32.7617,32.8282,32.7451,32.8116,118500.0
2014-05-07 14:30:00,39.45,39.51,39.45,39.5,113200.0,32.8116,32.8615,32.8116,32.8532,113200.0
2014-05-07 15:00:00,39.5,39.5,39.34,39.34,157800.0,32.8532,32.8532,32.7201,32.7201,157800.0
2014-05-07 15:30:00,39.35,39.43,39.34,39.41,216600.0,32.7284,32.795,32.7201,32.7783,216600.0
2014-05-08 09:30:00,39.38,39.69,39.22,39.58,166300.0,32.7534,33.0112,32.6203,32.9197,166300.0
2014-05-08 10:00:00,39.58,39.79,39.56,39.58,95200.0,32.9197,33.0944,32.9031,32.9197,95200.0
2014-05-08 10:30:00,39.59,39.59,39.43,39.48,118400.0,32.9281,32.9281,32.795,32.8366,118400.0
2014-05-08 11:00:00,39.48,39.61,39.45,39.51,106800.0,32.8366,32.9447,32.8116,32.8615,106800.0
2014-05-08 11:30:00,39.53,39.68,39.52,39.64,67400.0,32.8782,33.0029,32.8698,32.9696,67400.0
2014-05-08 12:00:00,39.64,39.67,39.6,39.64,81800.0,32.9696,32.9946,32.9364,32.9696,81800.0
2014-05-08 12:30:00,39.65,39.66,39.5,39.55,150000.0,32.978,32.9863,32.8532,32.8948,150000.0
2014-05-08 13:00:00,39.54,39.55,39.38,39.45,100100.0,32.8865,32.8948,32.7534,32.8116,100100.0
2014-05-08 13:30:00,39.46,39.48,39.36,39.4,82100.0,32.8199,32.8366,32.7368,32.77,82100.0
2014-05-08 14:00:00,39.41,39.41,39.27,39.39,94900.0,32.7783,32.7783,32.6619,32.7617,94900.0
2014-05-08 14:30:00,39.39,39.4,39.18,39.19,147400.0,32.7617,32.77,32.587,32.5954,147400.0
2014-05-08 15:00:00,39.18,39.29,39.11,39.25,174900.0,32.587,32.6785,32.5288,32.6453,174900.0
2014-05-08 15:30:00,39.25,39.31,39.21,39.3,271800.0,32.6453,32.6952,32.612,32.6869,271800.0
2014-05-09 09:30:00,39.21,39.27,39.05,39.17,195100.0,32.612,32.6619,32.4789,32.5787,195100.0
2014-05-09 10:00:00,39.16,39.3,39.08,39.21,124700.0,32.5704,32.6869,32.5039,32.612,124700.0
2014-05-09 10:30:00,39.21,39.26,39.16,39.2,75400.0,32.612,32.6536,32.5704,32.6037,75400.0
2014-05-09 11:00:00,39.2,39.26,39.17,39.18,83000.0,32.6037,32.6536,32.5787,32.587,83000.0
2014-05-09 11:30:00,39.19,39.27,39.18,39.24,48900.0,32.5954,32.6619,32.587,32.637,48900.0
2014-05-09 12:00:00,39.24,39.27,39.2,39.26,62800.0,32.637,32.6619,32.6037,32.6536,62800.0
2014-05-09 12:30:00,39.25,39.41,39.23,39.41,102600.0,32.6453,32.7783,32.6286,32.7783,102600.0
2014-05-09 13:00:00,39.4,39.48,39.4,39.46,84000.0,32.77,32.8366,32.77,32.8199,84000.0
2014-05-09 13:30:00,39.47,39.49,39.38,39.4,118800.0,32.8282,32.8449,32.7534,32.77,118800.0
2014-05-09 14:00:00,39.39,39.41,39.26,39.26,82300.0,32.7617,32.7783,32.6536,32.6536,82300.0
2014-05-09 14:30:00,39.25,39.39,39.25,39.36,78800.0,32.6453,32.7617,32.6453,32.7368,78800.0
2014-05-09 15:00:00,39.37,39.42,39.37,39.42,70900.0,32.7451,32.7867,32.7451,32.7867,70900.0
2014-05-09 15:30:00,39.41,39.46,39.39,39.43,195000.0,32.7783,32.8199,32.7617,32.795,195000.0
2014-05-12 09:30:00,39.54,39.78,39.47,39.76,125400.0,32.8865,33.0861,32.8282,33.0694,125400.0
2014-05-12 10:00:00,39.76,39.77,39.61,39.62,107800.0,33.0694,33.0778,32.9447,32.953,107800.0
2014-05-12 10:30:00,39.63,39.65,39.56,39.6,94700.0,32.9613,32.978,32.9031,32.9364,94700.0
2014-05-12 11:00:00,39.59,39.64,39.58,39.63,74300.0,32.9281,32.9696,32.9197,32.9613,74300.0
2014-05-12 11:30:00,39.63,39.65,39.59,39.62,94700.0,32.9613,32.978,32.9281,32.953,94700.0
2014-05-12 12:00:00,39.61,39.62,39.51,39.51,99700.0,32.9447,32.953,32.8615,32.8615,99700.0
2014-05-12 12:30:00,39.52,39.54,39.42,39.43,82500.0,32.8698,32.8865,32.7867,32.795,82500.0
2014-05-12 13:00:00,39.44,39.55,39.43,39.49,159700.0,32.8033,32.8948,32.795,32.8449,159700.0
2014-05-12 13:30:00,39.49,39.52,39.48,39.52,96500.0,32.8449,32.8698,32.8366,32.8698,96500.0
2014-05-12 14:00:00,39.52,39.59,39.49,39.53,99500.0,32.8698,32.9281,32.8449,32.8782,99500.0
2014-05-12 14:30:00,39.52,39.66,39.52,39.66,106100.0,32.8698,32.9863,32.8698,32.9863,106100.0
2014-05-12 15:00:00,39.66,39.68,39.63,39.66,138600.0,32.9863,33.0029,32.9613,32.9863,138600.0
2014-05-12 15:30:00,39.66,39.72,39.65,39.68,289400.0,32.9863,33.0362,32.978,33.0029,289400.0
2014-05-13 09:30:00,39.77,39.8,39.61,39.68,113900.0,33.0778,33.1027,32.9447,33.0029,113900.0
2014-05-13 10:00:00,39.68,39.72,39.63,39.7,80500.0,33.0029,33.0362,32.9613,33.0195,80500.0
2014-05-13 10:30:00,39.7,39.71,39.6,39.6,50500.0,33.0195,33.0279,32.9364,32.9364,50500.0
2014-05-13 11:00:00,39.61,39.62,39.54,39.59,63200.0,32.9447,32.953,32.8865,32.9281,63200.0
2014-05-13 11:30:00,39.59,39.61,39.51,39.52,119600.0,32.9281,32.9447,32.8615,32.8698,119600.0
2014-05-13 12:00:00,39.54,39.61,39.52,39.6,126400.0,32.8865,32.9447,32.8698,32.9364,126400.0
2014-05-13 12:30:00,39.59,39.68,39.58,39.68,42800.0,32.9281,33.0029,32.9197,33.0029,42800.0
2014-05-13 13:00:00,39.68,39.73,39.66,39.72,87000.0,33.0029,33.0445,32.9863,33.0362,87000.0
2014-05-13 13:30:00,39.71,39.72,39.67,39.69,107700.0,33.0279,33.0362,32.9946,33.0112,107700.0
2014-05-13 14:00:00,39.68,39.71,39.67,39.68,57200.0,33.0029,33.0279,32.9946,33.0029,57200.0
2014-05-13 14:30:00,39.69,39.71,39.67,39.68,72000.0,33.0112,33.0279,32.9946,33.0029,72000.0
2014-05-13 15:00:00,39.69,39.69,39.62,39.66,118300.0,33.0112,33.0112,32.953,32.9863,118300.0
2014-05-13 15:30:00,39.67,39.74,39.65,39.74,215500.0,32.9946,33.0528,32.978,33.0528,215500.0
2014-05-14 09:30:00,39.58,39.72,39.56,39.68,179100.0,32.9197,33.0362,32.9031,33.0029,179100.0
2014-05-14 10:00:00,39.67,39.77,39.58,39.6,134400.0,32.9946,33.0778,32.9197,32.9364,134400.0
2014-05-14 10:30:00,39.59,39.62,39.45,39.55,133500.0,32.9281,32.953,32.8116,32.8948,133500.0
2014-05-14 11:00:00,39.56,39.59,39.52,39.57,128100.0,32.9031,32.9281,32.8698,32.9114,128100.0
2014-05-14 11:30:00,39.58,39.59,39.52,39.57,154600.0,32.9197,32.9281,32.8698,32.9114,154600.0
2014-05-14 12:00:00,39.56,39.59,39.54,39.56,151900.0,32.9031,32.9281,32.8865,32.9031,151900.0
2014-05-14 12:30:00,39.56,39.58,39.52,39.53,115100.0,32.9031,32.9197,32.8698,32.8782,115100.0
2014-05-14 13:00:00,39.54,39.58,39.51,39.52,89900.0,32.8865,32.9197,32.8615,32.8698,89900.0
2014-05-14 13:30:00,39.52,39.53,39.49,39.52,139000.0,32.8698,32.8782,32.8449,32.8698,139000.0
2014-05-14 14:00:00,39.51,39.54,39.51,39.52,165900.0,32.8615,32.8865,32.8615,32.8698,165900.0
2014-05-14 14:30:00,39.53,39.54,39.37,39.38,158600.0,32.8782,32.8865,32.7451,32.7534,158600.0
2014-05-14 15:00:00,39.38,39.41,39.32,39.33,153000.0,32.7534,32.7783,32.7035,32.7118,153000.0
2014-05-14 15:30:00,39.33,39.34,39.24,39.28,382300.0,32.7118,32.7201,32.637,32.6702,382300.0
2014-05-15 09:30:00,39.16,39.25,38.89,38.94,273500.0,32.5704,32.6453,32.3458,32.3874,273500.0
2014-05-15 10:00:00,38.94,38.95,38.61,38.72,202900.0,32.3874,32.3957,32.113,32.2045,202900.0
2014-05-15 10:30:00,38.73,38.84,38.69,38.77,105500.0,32.2128,32.3043,32.1795,32.246,105500.0
2014-05-15 11:00:00,38.77,38.8,38.59,38.59,199700.0,32.246,32.271,32.0963,32.0963,199700.0
2014-05-15 11:30:00,38.58,38.64,38.5,38.53,75900.0,32.088,32.1379,32.0215,32.0464,75900.0
2014-05-15 12:00:00,38.52,38.58,38.5,38.52,76300.0,32.0381,32.088,32.0215,32.0381,76300.0
2014-05-15 12:30:00,38.52,38.58,38.51,38.57,100800.0,32.0381,32.088,32.0298,32.0797,100800.0
2014-05-15 13:00:00,38.57,38.64,38.57,38.6,106200.0,32.0797,32.1379,32.0797,32.1046,106200.0
2014-05-15 13:30:00,38.6,38.62,38.57,38.6,83200.0,32.1046,32.1213,32.0797,32.1046,83200.0
2014-05-15 14:00:00,38.6,38.68,38.59,38.63,144100.0,32.1046,32.1712,32.0963,32.1296,144100.0
2014-05-15 14:30:00,38.64,38.73,38.63,38.67,162500.0,32.1379,32.2128,32.1296,32.1629,162500.0
2014-05-15 15:00:00,38.68,38.77,38.66,38.76,235700.0,32.1712,32.246,32.1545,32.2377,235700.0
2014-05-15 15:30:00,38.76,38.87,38.6,38.8,760200.0,32.2377,32.3292,32.1046,32.271,760200.0
2014-05-16 09:30:00,38.74,38.95,38.61,38.84,391800.0,32.2211,32.3957,32.113,32.3043,391800.0
2014-05-16 10:00:00,38.86,38.91,38.67,38.71,117700.0,32.3209,32.3625,32.1629,32.1961,117700.0
2014-05-16 10:30:00,38.71,38.87,38.71,38.86,78900.0,32.1961,32.3292,32.1961,32.3209,78900.0
2014-05-16 11:00:00,38.87,39.03,38.86,38.98,93000.0,32.3292,32.4623,32.3209,32.4207,93000.0
2014-05-16 11:30:00,38.99,39.02,38.89,38.96,45100.0,32.429,32.454,32.3458,32.4041,45100.0
2014-05-16 12:00:00,38.95,38.98,38.85,38.86,53400.0,32.3957,32.4207,32.3126,32.3209,53400.0
2014-05-16 12:30:00,38.86,38.87,38.8,38.81,28600.0,32.3209,32.3292,32.271,32.2793,28600.0
2014-05-16 13:00:00,38.8,38.85,38.77,38.8,58600.0,32.271,32.3126,32.246,32.271,58600.0
2014-05-16 13:30:00,38.81,38.85,38.78,38.79,92500.0,32.2793,32.3126,32.2544,32.2627,92500.0
2014-05-16 14:00:00,38.78,38.81,38.73,38.81,103200.0,32.2544,32.2793,32.2128,32.2793,103200.0
2014-05-16 14:30:00,38.82,38.86,38.8,38.85,177500.0,32.2876,32.3209,32.271,32.3126,177500.0
2014-05-16 15:00:00,38.86,38.97,38.86,38.96,100800.0,32.3209,32.4124,32.3209,32.4041,100800.0
2014-05-16 15:30:00,38.96,39.01,38.86,38.9,379400.0,32.4041,32.4457,32.3209,32.3542,379400.0
2014-05-19 09:30:00,38.83,39.01,38.8,38.92,221100.0,32.2959,32.4457,32.271,32.3708,221100.0
2014-05-19 10:00:00,38.92,38.94,38.86,38.88,274200.0,32.3708,32.3874,32.3209,32.3375,274200.0
2014-05-19 10:30:00,38.88,38.88,38.74,38.75,87700.0,32.3375,32.3375,32.2211,32.2294,87700.0
2014-05-19 11:00:00,38.76,38.84,38.73,38.81,121500.0,32.2377,32.3043,32.2128,32.2793,121500.0
2014-05-19 11:30:00,38.8,38.81,38.75,38.76,65200.0,32.271,32.2793,32.2294,32.2377,65200.0
2014-05-19 12:00:00,38.75,38.79,38.73,38.73,84000.0,32.2294,32.2627,32.2128,32.2128,84000.0
2014-05-19 12:30:00,38.73,38.78,38.71,38.76,76100.0,32.2128,32.2544,32.1961,32.2377,76100.0
2014-05-19 13:00:00,38.76,38.79,38.73,38.75,83800.0,32.2377,32.2627,32.2128,32.2294,83800.0
2014-05-19 13:30:00,38.75,38.81,38.73,38.81,58900.0,32.2294,32.2793,32.2128,32.2793,58900.0
2014-05-19 14:00:00,38.81,38.83,38.78,38.81,111300.0,32.2793,32.2959,32.2544,32.2793,111300.0
2014-05-19 14:30:00,38.81,38.81,38.75,38.76,53600.0,32.2793,32.2793,32.2294,32.2377,53600.0
2014-05-19 15:00:00,38.76,38.8,38.75,38.76,75600.0,32.2377,32.271,32.2294,32.2377,75600.0
2014-05-19 15:30:00,38.76,38.79,38.71,38.72,206300.0,32.2377,32.2627,32.1961,32.2045,206300.0
2014-05-20 09:30:00,38.78,38.9,38.48,38.52,224100.0,32.2544,32.3542,32.0048,32.0381,224100.0
2014-05-20 10:00:00,38.53,38.53,38.43,38.44,124400.0,32.0464,32.0464,31.9633,31.9716,124400.0
2014-05-20 10:30:00,38.45,38.62,38.44,38.61,79500.0,31.9799,32.1213,31.9716,32.113,79500.0
2014-05-20 11:00:00,38.61,38.62,38.52,38.54,103400.0,32.113,32.1213,32.0381,32.0547,103400.0
2014-05-20 11:30:00,38.53,38.55,38.45,38.45,83400.0,32.0464,32.0631,31.9799,31.9799,83400.0
2014-05-20 12:00:00,38.46,38.46,38.35,38.36,67200.0,31.9882,31.9882,31.8967,31.905,67200.0
2014-05-20 12:30:00,38.36,38.46,38.33,38.44,74100.0,31.905,31.9882,31.8801,31.9716,74100.0
2014-05-20 13:00:00,38.44,38.44,38.35,38.4,67000.0,31.9716,31.9716,31.8967,31.9383,67000.0
2014-05-20 13:30:00,38.41,38.44,38.35,38.35,62200.0,31.9466,31.9716,31.8967,31.8967,62200.0
2014-05-20 14:00:00,38.35,38.47,38.35,38.47,79600.0,31.8967,31.9965,31.8967,31.9965,79600.0
2014-05-20 14:30:00,38.47,38.48,38.42,38.43,90000.0,31.9965,32.0048,31.9549,31.9633,90000.0
2014-05-20 15:00:00,38.44,38.55,38.44,38.5,133300.0,31.9716,32.0631,31.9716,32.0215,133300.0
2014-05-20 15:30:00,38.51,38.6,38.49,38.53,283500.0,32.0298,32.1046,32.0132,32.0464,283500.0
2014-05-21 09:30:00,38.14,38.4,38.09,38.4,195500.0,32.036,32.2544,31.9941,32.2544,195500.0
2014-05-21 10:00:00,38.4,38.41,38.31,38.35,62500.0,32.2544,32.2628,32.1788,32.2124,62500.0
2014-05-21 10:30:00,38.35,38.36,38.2,38.2,58700.0,32.2124,32.2208,32.0864,32.0864,58700.0
2014-05-21 11:00:00,38.2,38.22,38.14,38.17,46400.0,32.0864,32.1032,32.036,32.0612,46400.0
2014-05-21 11:30:00,38.18,38.21,38.1,38.13,46500.0,32.0696,32.0948,32.0025,32.0276,46500.0
2014-05-21 12:00:00,38.14,38.19,38.07,38.19,39700.0,32.036,32.078,31.9773,32.078,39700.0
2014-05-21 12:30:00,38.19,38.24,38.18,38.24,47700.0,32.078,32.12,32.0696,32.12,47700.0
2014-05-21 13:00:00,38.23,38.33,38.23,38.28,45600.0,32.1116,32.1956,32.1116,32.1536,45600.0
2014-05-21 13:30:00,38.28,38.35,38.27,38.34,38600.0,32.1536,32.2124,32.1452,32.204,38600.0
2014-05-21 14:00:00,38.35,38.43,38.26,38.31,80400.0,32.2124,32.2796,32.1368,32.1788,80400.0
2014-05-21 14:30:00,38.31,38.39,38.29,38.31,59900.0,32.1788,32.246,32.162,32.1788,59900.0
2014-05-21 15:00:00,38.31,38.42,38.29,38.42,172000.0,32.1788,32.2712,32.162,32.2712,172000.0
2014-05-21 15:30:00,38.42,38.44,38.36,38.39,135500.0,32.2712,32.288,32.2208,32.246,135500.0
2014-05-22 09:30:00,38.37,38.52,38.15,38.5,112100.0,32.2292,32.3552,32.0444,32.3384,112100.0
2014-05-22 10:00:00,38.52,38.54,38.41,38.5,81200.0,32.3552,32.372,32.2628,32.3384,81200.0
2014-05-22 10:30:00,38.5,38.59,38.47,38.54,104700.0,32.3384,32.414,32.3132,32.372,104700.0
2014-05-22 11:00:00,38.54,38.61,38.52,38.61,54300.0,32.372,32.4308,32.3552,32.4308,54300.0
2014-05-22 11:30:00,38.61,38.63,38.55,38.57,59200.0,32.4308,32.4476,32.3804,32.3972,59200.0
2014-05-22 12:00:00,38.56,38.59,38.54,38.55,37000.0,32.3888,32.414,32.372,32.3804,37000.0
2014-05-22 12:30:00,38.55,38.59,38.52,38.52,39800.0,32.3804,32.414,32.3552,32.3552,39800.0
2014-05-22 13:00:00,38.53,38.57,38.53,38.57,50500.0,32.3636,32.3972,32.3636,32.3972,50500.0
2014-05-22 13:30:00,38.58,38.68,38.57,38.66,91300.0,32.4056,32.4896,32.3972,32.4728,91300.0
2014-05-22 14:00:00,38.66,38.68,38.64,38.67,66800.0,32.4728,32.4896,32.456,32.4812,66800.0
2014-05-22 14:30:00,38.68,38.71,38.67,38.71,47300.0,32.4896,32.5148,32.4812,32.5148,47300.0
2014-05-22 15:00:00,38.71,38.71,38.6,38.65,93800.0,32.5148,32.5148,32.4224,32.4644,93800.0
2014-05-22 15:30:00,38.66,38.67,38.58,38.66,223800.0,32.4728,32.4812,32.4056,32.4728,223800.0
2014-05-23 09:30:00,38.77,38.77,38.57,38.58,148300.0,32.5652,32.5652,32.3972,32.4056,148300.0
2014-05-23 10:00:00,38.6,38.7,38.6,38.67,54300.0,32.4224,32.5064,32.4224,32.4812,54300.0
2014-05-23 10:30:00,38.66,38.67,38.57,38.6,69200.0,32.4728,32.4812,32.3972,32.4224,69200.0
2014-05-23 11:00:00,38.6,38.62,38.5,38.5,52900.0,32.4224,32.4392,32.3384,32.3384,52900.0
2014-05-23 11:30:00,38.51,38.57,38.47,38.53,60600.0,32.3468,32.3972,32.3132,32.3636,60600.0
2014-05-23 12:00:00,38.53,38.55,38.49,38.49,29700.0,32.3636,32.3804,32.33,32.33,29700.0
2014-05-23 12:30:00,38.5,38.54,38.49,38.5,63600.0,32.3384,32.372,32.33,32.3384,63600.0
2014-05-23 13:00:00,38.51,38.52,38.48,38.49,44000.0,32.3468,32.3552,32.3216,32.33,44000.0
2014-05-23 13:30:00,38.49,38.52,38.49,38.5,29700.0,32.33,32.3552,32.33,32.3384,29700.0
2014-05-23 14:00:00,38.51,38.53,38.47,38.52,48300.0,32.3468,32.3636,32.3132,32.3552,48300.0
2014-05-23 14:30:00,38.52,38.54,38.45,38.46,89000.0,32.3552,32.372,32.2964,32.3048,89000.0
2014-05-23 15:00:00,38.47,38.61,38.46,38.6,74900.0,32.3132,32.4308,32.3048,32.4224,74900.0
2014-05-23 15:30:00,38.59,38.6,38.56,38.57,139300.0,32.414,32.4224,32.3888,32.3972,139300.0
2014-05-27 09:30:00,38.73,38.79,38.57,38.64,75500.0,32.5316,32.582,32.3972,32.456,75500.0
2014-05-27 10:00:00,38.62,38.66,38.56,38.59,63400.0,32.4392,32.4728,32.3888,32.414,63400.0
2014-05-27 10:30:00,38.59,38.7,38.56,38.7,145600.0,32.414,32.5064,32.3888,32.5064,145600.0
2014-05-27 11:00:00,38.7,38.73,38.66,38.67,69300.0,32.5064,32.5316,32.4728,32.4812,69300.0
2014-05-27 11:30:00,38.67,38.71,38.66,38.69,72800.0,32.4812,32.5148,32.4728,32.498,72800.0
2014-05-27 12:00:00,38.68,38.7,38.61,38.62,58300.0,32.4896,32.5064,32.4308,32.4392,58300.0
2014-05-27 12:30:00,38.62,38.63,38.58,38.59,29600.0,32.4392,32.4476,32.4056,32.414,29600.0
2014-05-27 13:00:00,38.59,38.59,38.5,38.5,74900.0,32.414,32.414,32.3384,32.3384,74900.0
2014-05-27 13:30:00,38.5,38.65,38.49,38.64,35800.0,32.3384,32.4644,32.33,32.456,35800.0
2014-05-27 14:00:00,38.65,38.68,38.59,38.63,76300.0,32.4644,32.4896,32.414,32.4476,76300.0
2014-05-27 14:30:00,38.64,38.72,38.63,38.72,88700.0,32.456,32.5232,32.4476,32.5232,88700.0
2014-05-27 15:00:00,38.72,38.72,38.62,38.63,68200.0,32.5232,32.5232,32.4392,32.4476,68200.0
2014-05-27 15:30:00,38.62,38.69,38.6,38.68,255100.0,32.4392,32.498,32.4224,32.4896,255100.0
2014-05-28 09:30:00,38.74,38.74,38.37,38.51,140300.0,32.54,32.54,32.2292,32.3468,140300.0
2014-05-28 10:00:00,38.52,38.64,38.46,38.61,70100.0,32.3552,32.456,32.3048,32.4308,70100.0
2014-05-28 10:30:00,38.61,38.63,38.52,38.53,120300.0,32.4308,32.4476,32.3552,32.3636,120300.0
2014-05-28 11:00:00,38.52,38.55,38.5,38.52,59500.0,32.3552,32.3804,32.3384,32.3552,59500.0
2014-05-28 11:30:00,38.52,38.55,38.48,38.51,97600.0,32.3552,32.3804,32.3216,32.3468,97600.0
2014-05-28 12:00:00,38.51,38.53,38.45,38.45,44600.0,32.3468,32.3636,32.2964,32.2964,44600.0
2014-05-28 12:30:00,38.45,38.46,38.41,38.43,28500.0,32.2964,32.3048,32.2628,32.2796,28500.0
2014-05-28 13:00:00,38.43,38.53,38.42,38.46,170300.0,32.2796,32.3636,32.2712,32.3048,170300.0
2014-05-28 13:30:00,38.47,38.55,38.46,38.5,81800.0,32.3132,32.3804,32.3048,32.3384,81800.0
2014-05-28 14:00:00,38.5,38.51,38.45,38.51,163600.0,32.3384,32.3468,32.2964,32.3468,163600.0
2014-05-28 14:30:00,38.5,38.59,38.48,38.57,73800.0,32.3384,32.414,32.3216,32.3972,73800.0
2014-05-28 15:00:00,38.58,38.61,38.55,38.57,98200.0,32.4056,32.4308,32.3804,32.3972,98200.0
2014-05-28 15:30:00,38.58,38.58,38.46,38.47,181300.0,32.4056,32.4056,32.3048,32.3132,181300.0
2014-05-29 09:30:00,38.66,38.73,38.51,38.57,165300.0,32.4728,32.5316,32.3468,32.3972,165300.0
2014-05-29 10:00:00,38.59,38.61,38.52,38.54,129100.0,32.414,32.4308,32.3552,32.372,129100.0
2014-05-29 10:30:00,38.53,38.58,38.52,38.54,72200.0,32.3636,32.4056,32.3552,32.372,72200.0
2014-05-29 11:00:00,38.55,38.55,38.46,38.46,44900.0,32.3804,32.3804,32.3048,32.3048,44900.0
2014-05-29 11:30:00,38.46,38.48,38.4,38.44,58800.0,32.3048,32.3216,32.2544,32.288,58800.0
2014-05-29 12:00:00,38.44,38.61,38.42,38.59,81800.0,32.288,32.4308,32.2712,32.414,81800.0
2014-05-29 12:30:00,38.59,38.69,38.58,38.67,65900.0,32.414,32.498,32.4056,32.4812,65900.0
2014-05-29 13:00:00,38.67,38.68,38.58,38.59,42000.0,32.4812,32.4896,32.4056,32.414,42000.0
2014-05-29 13:30:00,38.6,38.7,38.6,38.7,49100.0,32.4224,32.5064,32.4224,32.5064,49100.0
2014-05-29 14:00:00,38.7,38.75,38.67,38.71,70500.0,32.5064,32.5484,32.4812,32.5148,70500.0
2014-05-29 14:30:00,38.71,38.77,38.7,38.75,51200.0,32.5148,32.5652,32.5064,32.5484,51200.0
2014-05-29 15:00:00,38.75,38.8,38.7,38.8,120500.0,32.5484,32.5904,32.5064,32.5904,120500.0
2014-05-29 15:30:00,38.81,38.84,38.76,38.8,345900.0,32.5988,32.624,32.5568,32.5904,345900.0
2014-05-30 09:30:00,38.77,38.85,38.64,38.84,85800.0,32.5652,32.6324,32.456,32.624,85800.0
2014-05-30 10:00:00,38.83,38.9,38.82,38.84,240600.0,32.6156,32.6744,32.6072,32.624,240600.0
2014-05-30 10:30:00,38.84,38.84,38.75,38.75,75000.0,32.624,32.624,32.5484,32.5484,75000.0
2014-05-30 11:00:00,38.75,38.77,38.7,38.72,61000.0,32.5484,32.5652,32.5064,32.5232,61000.0
2014-05-30 11:30:00,38.72,38.73,38.66,38.66,41400.0,32.5232,32.5316,32.4728,32.4728,41400.0
2014-05-30 12:00:00,38.66,38.7,38.66,38.66,40800.0,32.4728,32.5064,32.4728,32.4728,40800.0
2014-05-30 12:30:00,38.65,38.71,38.61,38.7,81500.0,32.4644,32.5148,32.4308,32.5064,81500.0
2014-05-30 13:00:00,38.69,38.75,38.67,38.74,47200.0,32.498,32.5484,32.4812,32.54,47200.0
2014-05-30 13:30:00,38.73,38.73,38.65,38.69,92400.0,32.5316,32.5316,32.4644,32.498,92400.0
2014-05-30 14:00:00,38.68,38.78,38.67,38.78,35200.0,32.4896,32.5736,32.4812,32.5736,35200.0
2014-05-30 14:30:00,38.78,38.79,38.7,38.7,66900.0,32.5736,32.582,32.5064,32.5064,66900.0
2014-05-30 15:00:00,38.71,38.84,38.71,38.83,72800.0,32.5148,32.624,32.5148,32.6156,72800.0
2014-05-30 15:30:00,38.83,38.86,38.79,38.83,237600.0,32.6156,32.6408,32.582,32.6156,237600.0
2014-06-02 09:30:00,38.95,38.95,38.73,38.79,86600.0,32.7164,32.7164,32.5316,32.582,86600.0
2014-06-02 10:00:00,38.76,38.8,38.62,38.67,61100.0,32.5568,32.5904,32.4392,32.4812,61100.0
2014-06-02 10:30:00,38.66,38.73,38.65,38.72,50800.0,32.4728,32.5316,32.4644,32.5232,50800.0
2014-06-02 11:00:00,38.72,38.8,38.72,38.8,118600.0,32.5232,32.5904,32.5232,32.5904,118600.0
2014-06-02 11:30:00,38.79,38.81,38.76,38.76,26900.0,32.582,32.5988,32.5568,32.5568,26900.0
2014-06-02 12:00:00,38.77,38.77,38.71,38.73,40100.0,32.5652,32.5652,32.5148,32.5316,40100.0
2014-06-02 12:30:00,38.73,38.76,38.73,38.76,31400.0,32.5316,32.5568,32.5316,32.5568,31400.0
2014-06-02 13:00:00,38.76,38.86,38.74,38.86,85100.0,32.5568,32.6408,32.54,32.6408,85100.0
2014-06-02 13:30:00,38.86,38.86,38.81,38.86,54100.0,32.6408,32.6408,32.5988,32.6408,54100.0
2014-06-02 14:00:00,38.86,38.88,38.83,38.87,55000.0,32.6408,32.6576,32.6156,32.6492,55000.0
2014-06-02 14:30:00,38.87,38.87,38.81,38.81,35300.0,32.6492,32.6492,32.5988,32.5988,35300.0
2014-06-02 15:00:00,38.82,38.82,38.74,38.74,169800.0,32.6072,32.6072,32.54,32.54,169800.0
2014-06-02 15:30:00,38.74,38.76,38.63,38.64,265100.0,32.54,32.5568,32.4476,32.456,265100.0
2014-06-03 09:30:00,38.32,38.77,38.32,38.49,127600.0,32.1872,32.5652,32.1872,32.33,127600.0
2014-06-03 10:00:00,38.5,38.56,38.4,38.48,112700.0,32.3384,32.3888,32.2544,32.3216,112700.0
2014-06-03 10:30:00,38.49,38.57,38.42,38.43,125900.0,32.33,32.3972,32.2712,32.2796,125900.0
2014-06-03 11:00:00,38.43,38.49,38.41,38.46,103500.0,32.2796,32.33,32.2628,32.3048,103500.0
2014-06-03 11:30:00,38.45,38.46,38.36,38.45,108700.0,32.2964,32.3048,32.2208,32.2964,108700.0
2014-06-03 12:00:00,38.45,38.59,38.41,38.54,158300.0,32.2964,32.414,32.2628,32.372,158300.0
2014-06-03 12:30:00,38.54,38.55,38.37,38.37,69900.0,32.372,32.3804,32.2292,32.2292,69900.0
2014-06-03 13:00:00,38.37,38.57,38.37,38.55,133800.0,32.2292,32.3972,32.2292,32.3804,133800.0
2014-06-03 13:30:00,38.55,38.55,38.4,38.41,70700.0,32.3804,32.3804,32.2544,32.2628,70700.0
2014-06-03 14:00:00,38.4,38.41,38.37,38.38,84100.0,32.2544,32.2628,32.2292,32.2376,84100.0
2014-06-03 14:30:00,38.38,38.39,38.33,38.35,96300.0,32.2376,32.246,32.1956,32.2124,96300.0
2014-06-03 15:00:00,38.34,38.39,38.3,38.34,111100.0,32.204,32.246,32.1704,32.204,111100.0
2014-06-03 15:30:00,38.34,38.46,38.34,38.45,320400.0,32.204,32.3048,32.204,32.2964,320400.0
2014-06-04 09:30:00,38.31,38.62,38.28,38.61,82000.0,32.1788,32.4392,32.1536,32.4308,82000.0
2014-06-04 10:00:00,38.65,38.71,38.6,38.65,134700.0,32.4644,32.5148,32.4224,32.4644,134700.0
2014-06-04 10:30:00,38.65,38.79,38.65,38.78,50700.0,32.4644,32.582,32.4644,32.5736,50700.0
2014-06-04 11:00:00,38.78,38.81,38.75,38.76,87000.0,32.5736,32.5988,32.5484,32.5568,87000.0
2014-06-04 11:30:00,38.76,38.77,38.69,38.72,102300.0,32.5568,32.5652,32.498,32.5232,102300.0
2014-06-04 12:00:00,38.72,38.76,38.69,38.74,160500.0,32.5232,32.5568,32.498,32.54,160500.0
2014-06-04 12:30:00,38.74,38.88,38.74,38.88,38500.0,32.54,32.6576,32.54,32.6576,38500.0
2014-06-04 13:00:00,38.87,38.91,38.86,38.87,47100.0,32.6492,32.6828,32.6408,32.6492,47100.0
2014-06-04 13:30:00,38.87,38.91,38.85,38.89,25400.0,32.6492,32.6828,32.6324,32.666,25400.0
2014-06-04 14:00:00,38.88,38.89,38.83,38.83,67000.0,32.6576,32.666,32.6156,32.6156,67000.0
2014-06-04 14:30:00,38.83,38.85,38.8,38.83,62900.0,32.6156,32.6324,32.5904,32.6156,62900.0
2014-06-04 15:00:00,38.82,38.88,38.82,38.86,74300.0,32.6072,32.6576,32.6072,32.6408,74300.0
2014-06-04 15:30:00,38.86,38.91,38.85,38.86,155000.0,32.6408,32.6828,32.6324,32.6408,155000.0
2014-06-05 09:30:00,38.91,38.98,38.66,38.67,127800.0,32.6828,32.7416,32.4728,32.4812,127800.0
2014-06-05 10:00:00,38.66,38.85,38.65,38.85,128000.0,32.4728,32.6324,32.4644,32.6324,128000.0
2014-06-05 10:30:00,38.85,38.91,38.77,38.81,89500.0,32.6324,32.6828,32.5652,32.5988,89500.0
2014-06-05 11:00:00,38.8,38.91,38.79,38.85,76700.0,32.5904,32.6828,32.582,32.6324,76700.0
2014-06-05 11:30:00,38.85,38.94,38.84,38.94,51900.0,32.6324,32.708,32.624,32.708,51900.0
2014-06-05 12:00:00,38.94,39.01,38.93,38.98,47400.0,32.708,32.7668,32.6996,32.7416,47400.0
2014-06-05 12:30:00,38.98,39.04,38.96,38.97,36100.0,32.7416,32.792,32.7248,32.7332,36100.0
2014-06-05 13:00:00,38.96,39.01,38.96,38.99,29100.0,32.7248,32.7668,32.7248,32.75,29100.0
2014-06-05 13:30:00,38.99,39.03,38.95,39.0,50700.0,32.75,32.7836,32.7164,32.7584,50700.0
2014-06-05 14:00:00,39.01,39.05,39.0,39.03,66200.0,32.7668,32.8004,32.7584,32.7836,66200.0
2014-06-05 14:30:00,39.03,39.07,38.98,38.98,38600.0,32.7836,32.8172,32.7416,32.7416,38600.0
2014-06-05 15:00:00,38.98,39.08,38.98,39.05,79800.0,32.7416,32.8256,32.7416,32.8004,79800.0
2014-06-05 15:30:00,39.05,39.1,39.03,39.1,158100.0,32.8004,32.8424,32.7836,32.8424,158100.0
2014-06-06 09:30:00,39.29,39.29,38.96,39.16,234200.0,33.002,33.002,32.7248,32.8928,234200.0
2014-06-06 10:00:00,39.16,39.21,39.13,39.21,84700.0,32.8928,32.9348,32.8676,32.9348,84700.0
2014-06-06 10:30:00,39.21,39.22,39.15,39.19,77300.0,32.9348,32.9432,32.8844,32.918,77300.0
2014-06-06 11:00:00,39.18,39.21,39.12,39.13,59600.0,32.9096,32.9348,32.8592,32.8676,59600.0
2014-06-06 11:30:00,39.14,39.16,39.07,39.09,60000.0,32.876,32.8928,32.8172,32.834,60000.0
2014-06-06 12:00:00,39.1,39.15,39.02,39.07,145100.0,32.8424,32.8844,32.7752,32.8172,145100.0
2014-06-06 12:30:00,39.07,39.08,39.04,39.08,69800.0,32.8172,32.8256,32.792,32.8256,69800.0
2014-06-06 13:00:00,39.08,39.09,39.02,39.08,93000.0,32.8256,32.834,32.7752,32.8256,93000.0
2014-06-06 13:30:00,39.08,39.08,38.95,38.96,110200.0,32.8256,32.8256,32.7164,32.7248,110200.0
2014-06-06 14:00:00,38.97,39.01,38.91,38.92,106800.0,32.7332,32.7668,32.6828,32.6912,106800.0
2014-06-06 14:30:00,38.91,38.97,38.86,38.91,101800.0,32.6828,32.7332,32.6408,32.6828,101800.0
2014-06-06 15:00:00,38.91,38.92,38.82,38.88,175600.0,32.6828,32.6912,32.6072,32.6576,175600.0
2014-06-06 15:30:00,38.88,38.89,38.75,38.82,522800.0,32.6576,32.666,32.5484,32.6072,522800.0
2014-06-09 09:30:00,38.84,39.27,38.81,39.22,163900.0,32.624,32.9852,32.5988,32.9432,163900.0
2014-06-09 10:00:00,39.22,39.31,39.18,39.28,99900.0,32.9432,33.0188,32.9096,32.9936,99900.0
2014-06-09 10:30:00,39.29,39.3,39.24,39.26,73300.0,33.002,33.0104,32.96,32.9768,73300.0
2014-06-09 11:00:00,39.26,39.33,39.23,39.32,61500.0,32.9768,33.0356,32.9516,33.0272,61500.0
2014-06-09 11:30:00,39.32,39.42,39.32,39.38,166900.0,33.0272,33.1112,33.0272,33.0776,166900.0
2014-06-09 12:00:00,39.37,39.4,39.36,39.38,66700.0,33.0692,33.0944,33.0608,33.0776,66700.0
2014-06-09 12:30:00,39.38,39.39,39.33,39.35,47700.0,33.0776,33.086,33.0356,33.0524,47700.0
2014-06-09 13:00:00,39.34,39.37,39.28,39.28,48400.0,33.044,33.0692,32.9936,32.9936,48400.0
2014-06-09 13:30:00,39.27,39.38,39.26,39.36,108900.0,32.9852,33.0776,32.9768,33.0608,108900.0
2014-06-09 14:00:00,39.35,39.36,39.23,39.24,97700.0,33.0524,33.0608,32.9516,32.96,97700.0
2014-06-09 14:30:00,39.25,39.31,39.23,39.29,93900.0,32.9684,33.0188,32.9516,33.002,93900.0
2014-06-09 15:00:00,39.29,39.29,39.22,39.22,259300.0,33.002,33.002,32.9432,32.9432,259300.0
2014-06-09 15:30:00,39.23,39.25,39.1,39.11,630400.0,32.9516,32.9684,32.8424,32.8508,630400.0
2014-06-10 09:30:00,39.04,39.14,38.93,39.13,177400.0,32.792,32.876,32.6996,32.8676,177400.0
2014-06-10 10:00:00,39.14,39.17,39.05,39.1,193200.0,32.876,32.9012,32.8004,32.8424,193200.0
2014-06-10 10:30:00,39.11,39.14,39.04,39.04,92800.0,32.8508,32.876,32.792,32.792,92800.0
2014-06-10 11:00:00,39.05,39.06,38.91,39.04,126000.0,32.8004,32.8088,32.6828,32.792,126000.0
2014-06-10 11:30:00,39.04,39.05,38.94,38.99,92500.0,32.792,32.8004,32.708,32.75,92500.0
2014-06-10 12:00:00,38.99,39.0,38.9,38.9,104700.0,32.75,32.7584,32.6744,32.6744,104700.0
2014-06-10 12:30:00,38.9,38.97,38.88,38.92,62000.0,32.6744,32.7332,32.6576,32.6912,62000.0
2014-06-10 13:00:00,38.93,38.95,38.92,38.94,45500.0,32.6996,32.7164,32.6912,32.708,45500.0
2014-06-10 13:30:00,38.95,38.98,38.92,38.97,113400.0,32.7164,32.7416,32.6912,32.7332,113400.0
2014-06-10 14:00:00,38.97,38.98,38.91,38.96,55700.0,32.7332,32.7416,32.6828,32.7248,55700.0
2014-06-10 14:30:00,38.96,38.97,38.88,38.94,83800.0,32.7248,32.7332,32.6576,32.708,83800.0
2014-06-10 15:00:00,38.94,38.96,38.9,38.9,127000.0,32.708,32.7248,32.6744,32.6744,127000.0
2014-06-10 15:30:00,38.89,38.93,38.87,38.91,368100.0,32.666,32.6996,32.6492,32.6828,368100.0
2014-06-11 09:30:00,38.81,38.97,38.75,38.82,156800.0,32.5988,32.7332,32.5484,32.6072,156800.0
2014-06-11 10:00:00,38.82,38.88,38.73,38.78,105500.0,32.6072,32.6576,32.5316,32.5736,105500.0
2014-06-11 10:30:00,38.77,38.91,38.77,38.81,180800.0,32.5652,32.6828,32.5652,32.5988,180800.0
2014-06-11 11:00:00,38.8,38.89,38.78,38.88,260700.0,32.5904,32.666,32.5736,32.6576,260700.0
2014-06-11 11:30:00,38.89,38.89,38.81,38.87,101600.0,32.666,32.666,32.5988,32.6492,101600.0
2014-06-11 12:00:00,38.86,38.95,38.83,38.95,73000.0,32.6408,32.7164,32.6156,32.7164,73000.0
2014-06-11 12:30:00,38.94,38.99,38.94,38.96,47800.0,32.708,32.75,32.708,32.7248,47800.0
2014-06-11 13:00:00,38.97,38.97,38.8,38.83,93000.0,32.7332,32.7332,32.5904,32.6156,93000.0
2014-06-11 13:30:00,38.83,38.86,38.8,38.81,67500.0,32.6156,32.6408,32.5904,32.5988,67500.0
2014-06-11 14:00:00,38.81,38.84,38.76,38.83,58900.0,32.5988,32.624,32.5568,32.6156,58900.0
2014-06-11 14:30:00,38.82,38.92,38.8,38.91,75300.0,32.6072,32.6912,32.5904,32.6828,75300.0
2014-06-11 15:00:00,38.92,38.93,38.9,38.92,93800.0,32.6912,32.6996,32.6744,32.6912,93800.0
2014-06-11 15:30:00,38.92,38.93,38.83,38.86,263800.0,32.6912,32.6996,32.6156,32.6408,263800.0
2014-06-12 09:30:00,38.83,38.89,38.7,38.83,322800.0,32.6156,32.666,32.5064,32.6156,322800.0
2014-06-12 10:00:00,38.83,38.87,38.72,38.72,71400.0,32.6156,32.6492,32.5232,32.5232,71400.0
2014-06-12 10:30:00,38.73,38.8,38.65,38.78,101100.0,32.5316,32.5904,32.4644,32.5736,101100.0
2014-06-12 11:00:00,38.77,38.88,38.77,38.87,44700.0,32.5652,32.6576,32.5652,32.6492,44700.0
2014-06-12 11:30:00,38.86,38.9,38.83,38.84,85600.0,32.6408,32.6744,32.6156,32.624,85600.0
2014-06-12 12:00:00,38.83,38.83,38.76,38.82,131100.0,32.6156,32.6156,32.5568,32.6072,131100.0
2014-06-12 12:30:00,38.82,38.85,38.75,38.79,88100.0,32.6072,32.6324,32.5484,32.582,88100.0
2014-06-12 13:00:00,38.79,38.8,38.75,38.76,88000.0,32.582,32.5904,32.5484,32.5568,88000.0
2014-06-12 13:30:00,38.76,38.76,38.64,38.64,156800.0,32.5568,32.5568,32.456,32.456,156800.0
2014-06-12 14:00:00,38.65,38.65,38.57,38.58,251400.0,32.4644,32.4644,32.3972,32.4056,251400.0
2014-06-12 14:30:00,38.58,38.59,38.52,38.55,150900.0,32.4056,32.414,32.3552,32.3804,150900.0
2014-06-12 15:00:00,38.56,38.61,38.54,38.55,298600.0,32.3888,32.4308,32.372,32.3804,298600.0
2014-06-12 15:30:00,38.55,38.62,38.49,38.53,714300.0,32.3804,32.4392,32.33,32.3636,714300.0
2014-06-13 09:30:00,38.67,38.82,38.59,38.64,327500.0,32.4812,32.6072,32.414,32.456,327500.0
2014-06-13 10:00:00,38.63,38.73,38.5,38.57,144300.0,32.4476,32.5316,32.3384,32.3972,144300.0
2014-06-13 10:30:00,38.58,38.66,38.56,38.57,117000.0,32.4056,32.4728,32.3888,32.3972,117000.0
2014-06-13 11:00:00,38.57,38.61,38.53,38.55,130900.0,32.3972,32.4308,32.3636,32.3804,130900.0
2014-06-13 11:30:00,38.56,38.56,38.41,38.45,93000.0,32.3888,32.3888,32.2628,32.2964,93000.0
2014-06-13 12:00:00,38.45,38.53,38.42,38.51,100400.0,32.2964,32.3636,32.2712,32.3468,100400.0
2014-06-13 12:30:00,38.5,38.51,38.36,38.36,79200.0,32.3384,32.3468,32.2208,32.2208,79200.0
2014-06-13 13:00:00,38.37,38.42,38.33,38.36,69400.0,32.2292,32.2712,32.1956,32.2208,69400.0
2014-06-13 13:30:00,38.36,38.47,38.36,38.45,58200.0,32.2208,32.3132,32.2208,32.2964,58200.0
2014-06-13 14:00:00,38.46,38.55,38.45,38.51,67000.0,32.3048,32.3804,32.2964,32.3468,67000.0
2014-06-13 14:30:00,38.52,38.52,38.41,38.43,103200.0,32.3552,32.3552,32.2628,32.2796,103200.0
2014-06-13 15:00:00,38.44,38.48,38.38,38.38,124800.0,32.288,32.3216,32.2376,32.2376,124800.0
2014-06-13 15:30:00,38.39,38.5,38.33,38.47,375000.0,32.246,32.3384,32.1956,32.3132,375000.0
2014-06-16 09:30:00,38.39,38.63,38.32,38.62,336300.0,32.246,32.4476,32.1872,32.4392,336300.0
2014-06-16 10:00:00,38.62,38.75,38.62,38.7,146800.0,32.4392,32.5484,32.4392,32.5064,146800.0
2014-06-16 10:30:00,38.7,38.72,38.6,38.65,181400.0,32.5064,32.5232,32.4224,32.4644,181400.0
2014-06-16 11:00:00,38.65,38.65,38.51,38.54,109900.0,32.4644,32.4644,32.3468,32.372,109900.0
2014-06-16 11:30:00,38.53,38.66,38.47,38.66,200700.0,32.3636,32.4728,32.3132,32.4728,200700.0
2014-06-16 12:00:00,38.66,38.78,38.65,38.78,345100.0,32.4728,32.5736,32.4644,32.5736,345100.0
2014-06-16 12:30:00,38.79,38.8,38.76,38.76,152400.0,32.582,32.5904,32.5568,32.5568,152400.0
2014-06-16 13:00:00,38.76,38.76,38.66,38.69,146000.0,32.5568,32.5568,32.4728,32.498,146000.0
2014-06-16 13:30:00,38.69,38.73,38.69,38.72,97400.0,32.498,32.5316,32.498,32.5232,97400.0
2014-06-16 14:00:00,38.71,38.73,38.59,38.63,101000.0,32.5148,32.5316,32.414,32.4476,101000.0
2014-06-16 14:30:00,38.63,38.63,38.55,38.55,62600.0,32.4476,32.4476,32.3804,32.3804,62600.0
2014-06-16 15:00:00,38.55,38.56,38.51,38.53,66000.0,32.3804,32.3888,32.3468,32.3636,66000.0
2014-06-16 15:30:00,38.54,38.63,38.53,38.59,280900.0,32.372,32.4476,32.3636,32.414,280900.0
2014-06-17 09:30:00,38.6,38.69,38.39,38.44,235200.0,32.4224,32.498,32.246,32.288,235200.0
2014-06-17 10:00:00,38.44,38.54,38.43,38.45,193500.0,32.288,32.372,32.2796,32.2964,193500.0
2014-06-17 10:30:00,38.45,38.46,38.35,38.45,338700.0,32.2964,32.3048,32.2124,32.2964,338700.0
2014-06-17 11:00:00,38.44,38.56,38.42,38.53,115300.0,32.288,32.3888,32.2712,32.3636,115300.0
2014-06-17 11:30:00,38.54,38.59,38.46,38.5,212800.0,32.372,32.414,32.3048,32.3384,212800.0
2014-06-17 12:00:00,38.5,38.5,38.43,38.43,45300.0,32.3384,32.3384,32.2796,32.2796,45300.0
2014-06-17 12:30:00,38.43,38.48,38.42,38.46,60900.0,32.2796,32.3216,32.2712,32.3048,60900.0
2014-06-17 13:00:00,38.47,38.51,38.42,38.44,88800.0,32.3132,32.3468,32.2712,32.288,88800.0
2014-06-17 13:30:00,38.43,38.53,38.43,38.51,172100.0,32.2796,32.3636,32.2796,32.3468,172100.0
2014-06-17 14:00:00,38.51,38.61,38.45,38.61,123500.0,32.3468,32.4308,32.2964,32.4308,123500.0
2014-06-17 14:30:00,38.62,38.7,38.6,38.69,54000.0,32.4392,32.5064,32.4224,32.498,54000.0
2014-06-17 15:00:00,38.69,38.7,38.63,38.64,99200.0,32.498,32.5064,32.4476,32.456,99200.0
2014-06-17 15:30:00,38.64,38.71,38.63,38.65,367300.0,32.456,32.5148,32.4476,32.4644,367300.0
2014-06-18 09:30:00,38.73,38.78,38.55,38.77,117200.0,32.5316,32.5736,32.3804,32.5652,117200.0
2014-06-18 10:00:00,38.77,38.96,38.76,38.91,153800.0,32.5652,32.7248,32.5568,32.6828,153800.0
2014-06-18 10:30:00,38.91,38.92,38.83,38.83,50100.0,32.6828,32.6912,32.6156,32.6156,50100.0
2014-06-18 11:00:00,38.83,38.91,38.81,38.91,33400.0,32.6156,32.6828,32.5988,32.6828,33400.0
2014-06-18 11:30:00,38.91,39.03,38.91,39.03,64100.0,32.6828,32.7836,32.6828,32.7836,64100.0
2014-06-18 12:00:00,39.03,39.03,38.9,38.93,67100.0,32.7836,32.7836,32.6744,32.6996,67100.0
2014-06-18 12:30:00,38.94,38.99,38.94,38.99,40900.0,32.708,32.75,32.708,32.75,40900.0
2014-06-18 13:00:00,38.98,39.09,38.98,39.05,73100.0,32.7416,32.834,32.7416,32.8004,73100.0
2014-06-18 13:30:00,39.05,39.15,39.03,39.14,84600.0,32.8004,32.8844,32.7836,32.876,84600.0
2014-06-18 14:00:00,39.13,39.27,39.04,39.2,102000.0,32.8676,32.9852,32.792,32.9264,102000.0
2014-06-18 14:30:00,39.21,39.24,39.16,39.21,67700.0,32.9348,32.96,32.8928,32.9348,67700.0
2014-06-18 15:00:00,39.2,39.26,39.18,39.25,87600.0,32.9264,32.9768,32.9096,32.9684,87600.0
2014-06-18 15:30:00,39.24,39.35,39.2,39.2,457600.0,32.96,33.0524,32.9264,32.9264,457600.0
2014-06-19 09:30:00,39.27,39.4,39.12,39.23,85800.0,32.9852,33.0944,32.8592,32.9516,85800.0
2014-06-19 10:00:00,39.23,39.32,39.19,39.21,37600.0,32.9516,33.0272,32.918,32.9348,37600.0
2014-06-19 10:30:00,39.21,39.38,39.16,39.32,108800.0,32.9348,33.0776,32.8928,33.0272,108800.0
2014-06-19 11:00:00,39.31,39.33,39.2,39.23,85900.0,33.0188,33.0356,32.9264,32.9516,85900.0
2014-06-19 11:30:00,39.22,39.26,39.15,39.18,87400.0,32.9432,32.9768,32.8844,32.9096,87400.0
2014-06-19 12:00:00,39.18,39.2,38.99,39.0,97400.0,32.9096,32.9264,32.75,32.7584,97400.0
2014-06-19 12:30:00,38.99,39.0,38.92,38.95,75700.0,32.75,32.7584,32.6912,32.7164,75700.0
2014-06-19 13:00:00,38.95,38.96,38.85,38.91,51700.0,32.7164,32.7248,32.6324,32.6828,51700.0
2014-06-19 13:30:00,38.91,38.93,38.84,38.92,52700.0,32.6828,32.6996,32.624,32.6912,52700.0
2014-06-19 14:00:00,38.92,38.99,38.91,38.96,194400.0,32.6912,32.75,32.6828,32.7248,194400.0
2014-06-19 14:30:00,38.96,38.96,38.88,38.95,54400.0,32.7248,32.7248,32.6576,32.7164,54400.0
2014-06-19 15:00:00,38.95,38.96,38.92,38.96,61700.0,32.7164,32.7248,32.6912,32.7248,61700.0
2014-06-19 15:30:00,38.96,38.96,38.91,38.94,192500.0,32.7248,32.7248,32.6828,32.708,192500.0
2014-06-20 09:30:00,39.1,39.1,38.79,38.82,779000.0,32.8424,32.8424,32.582,32.6072,779000.0
2014-06-20 10:00:00,38.82,38.95,38.81,38.95,114400.0,32.6072,32.7164,32.5988,32.7164,114400.0
2014-06-20 10:30:00,38.96,39.19,38.96,39.15,85600.0,32.7248,32.918,32.7248,32.8844,85600.0
2014-06-20 11:00:00,39.16,39.27,39.15,39.23,61400.0,32.8928,32.9852,32.8844,32.9516,61400.0
2014-06-20 11:30:00,39.23,39.25,39.2,39.23,67900.0,32.9516,32.9684,32.9264,32.9516,67900.0
2014-06-20 12:00:00,39.24,39.25,39.19,39.22,43500.0,32.96,32.9684,32.918,32.9432,43500.0
2014-06-20 12:30:00,39.22,39.25,39.2,39.21,25400.0,32.9432,32.9684,32.9264,32.9348,25400.0
2014-06-20 13:00:00,39.21,39.22,39.17,39.17,37700.0,32.9348,32.9432,32.9012,32.9012,37700.0
2014-06-20 13:30:00,39.17,39.2,39.15,39.2,30100.0,32.9012,32.9264,32.8844,32.9264,30100.0
2014-06-20 14:00:00,39.21,39.22,39.19,39.21,38400.0,32.9348,32.9432,32.918,32.9348,38400.0
2014-06-20 14:30:00,39.21,39.22,39.17,39.17,38200.0,32.9348,32.9432,32.9012,32.9012,38200.0
2014-06-20 15:00:00,39.17,39.2,39.16,39.19,42300.0,32.9012,32.9264,32.8928,32.918,42300.0
2014-06-20 15:30:00,39.2,39.26,39.2,39.25,336600.0,32.9264,32.9768,32.9264,32.9684,336600.0
2014-06-23 09:30:00,39.25,39.35,39.08,39.19,112500.0,32.9684,33.0524,32.8256,32.918,112500.0
2014-06-23 10:00:00,39.19,39.29,39.19,39.23,65100.0,32.918,33.002,32.918,32.9516,65100.0
2014-06-23 10:30:00,39.24,39.26,39.13,39.14,122100.0,32.96,32.9768,32.8676,32.876,122100.0
2014-06-23 11:00:00,39.14,39.2,39.09,39.14,75000.0,32.876,32.9264,32.834,32.876,75000.0
2014-06-23 11:30:00,39.14,39.2,39.13,39.14,42400.0,32.876,32.9264,32.8676,32.876,42400.0
2014-06-23 12:00:00,39.14,39.29,39.14,39.29,46900.0,32.876,33.002,32.876,33.002,46900.0
2014-06-23 12:30:00,39.3,39.34,39.29,39.31,73800.0,33.0104,33.044,33.002,33.0188,73800.0
2014-06-23 13:00:00,39.31,39.4,39.29,39.4,90500.0,33.0188,33.0944,33.002,33.0944,90500.0
2014-06-23 13:30:00,39.39,39.52,39.37,39.52,136600.0,33.086,33.1952,33.0692,33.1952,136600.0
2014-06-23 14:00:00,39.51,39.55,39.5,39.55,75800.0,33.1868,33.2204,33.1784,33.2204,75800.0
2014-06-23 14:30:00,39.55,39.55,39.46,39.48,57600.0,33.2204,33.2204,33.1448,33.1616,57600.0
2014-06-23 15:00:00,39.47,39.49,39.4,39.41,102100.0,33.1532,33.17,33.0944,33.1028,102100.0
2014-06-23 15:30:00,39.41,39.43,39.37,39.43,317700.0,33.1028,33.1196,33.0692,33.1196,317700.0
2014-06-24 09:30:00,39.42,39.44,39.2,39.29,88700.0,33.1112,33.128,32.9264,33.002,88700.0
2014-06-24 10:00:00,39.29,39.42,39.29,39.35,64000.0,33.002,33.1112,33.002,33.0524,64000.0
2014-06-24 10:30:00,39.35,39.43,39.35,39.4,70400.0,33.0524,33.1196,33.0524,33.0944,70400.0
2014-06-24 11:00:00,39.4,39.49,39.4,39.43,58000.0,33.0944,33.17,33.0944,33.1196,58000.0
2014-06-24 11:30:00,39.43,39.43,39.4,39.41,27300.0,33.1196,33.1196,33.0944,33.1028,27300.0
2014-06-24 12:00:00,39.4,39.41,39.35,39.37,26200.0,33.0944,33.1028,33.0524,33.0692,26200.0
2014-06-24 12:30:00,39.37,39.39,39.33,39.34,33300.0,33.0692,33.086,33.0356,33.044,33300.0
2014-06-24 13:00:00,39.35,39.35,39.27,39.34,51100.0,33.0524,33.0524,32.9852,33.044,51100.0
2014-06-24 13:30:00,39.34,39.36,39.29,39.3,51200.0,33.044,33.0608,33.002,33.0104,51200.0
2014-06-24 14:00:00,39.3,39.36,39.29,39.3,47100.0,33.0104,33.0608,33.002,33.0104,47100.0
2014-06-24 14:30:00,39.3,39.37,39.28,39.37,50900.0,33.0104,33.0692,32.9936,33.0692,50900.0
2014-06-24 15:00:00,39.36,39.36,39.15,39.19,105900.0,33.0608,33.0608,32.8844,32.918,105900.0
2014-06-24 15:30:00,39.19,39.25,39.13,39.19,280500.0,32.918,32.9684,32.8676,32.918,280500.0
2014-06-25 09:30:00,39.19,39.32,39.08,39.08,124900.0,32.918,33.0272,32.8256,32.8256,124900.0
2014-06-25 10:00:00,39.08,39.13,39.01,39.06,130800.0,32.8256,32.8676,32.7668,32.8088,130800.0
2014-06-25 10:30:00,39.06,39.35,39.05,39.35,110400.0,32.8088,33.0524,32.8004,33.0524,110400.0
2014-06-25 11:00:00,39.34,39.35,39.15,39.15,53300.0,33.044,33.0524,32.8844,32.8844,53300.0
2014-06-25 11:30:00,39.15,39.15,39.06,39.14,35100.0,32.8844,32.8844,32.8088,32.876,35100.0
2014-06-25 12:00:00,39.14,39.18,39.11,39.13,30500.0,32.876,32.9096,32.8508,32.8676,30500.0
2014-06-25 12:30:00,39.13,39.18,39.12,39.17,38100.0,32.8676,32.9096,32.8592,32.9012,38100.0
2014-06-25 13:00:00,39.2,39.21,39.16,39.2,22500.0,32.9264,32.9348,32.8928,32.9264,22500.0
2014-06-25 13:30:00,39.19,39.24,39.17,39.24,26500.0,32.918,32.96,32.9012,32.96,26500.0
2014-06-25 14:00:00,39.23,39.23,39.16,39.17,37600.0,32.9516,32.9516,32.8928,32.9012,37600.0
2014-06-25 14:30:00,39.17,39.18,39.11,39.14,42900.0,32.9012,32.9096,32.8508,32.876,42900.0
2014-06-25 15:00:00,39.13,39.14,39.1,39.13,46600.0,32.8676,32.876,32.8424,32.8676,46600.0
2014-06-25 15:30:00,39.12,39.16,39.07,39.08,125900.0,32.8592,32.8928,32.8172,32.8256,125900.0
2014-06-26 09:30:00,39.05,39.18,38.6,38.6,102300.0,32.8004,32.9096,32.4224,32.4224,102300.0
2014-06-26 10:00:00,38.58,38.95,38.58,38.87,207700.0,32.4056,32.7164,32.4056,32.6492,207700.0
2014-06-26 10:30:00,38.87,38.97,38.83,38.96,79100.0,32.6492,32.7332,32.6156,32.7248,79100.0
2014-06-26 11:00:00,38.96,39.01,38.88,38.9,49000.0,32.7248,32.7668,32.6576,32.6744,49000.0
2014-06-26 11:30:00,38.9,39.02,38.9,38.98,57400.0,32.6744,32.7752,32.6744,32.7416,57400.0
2014-06-26 12:00:00,38.97,39.03,38.97,39.02,63500.0,32.7332,32.7836,32.7332,32.7752,63500.0
2014-06-26 12:30:00,39.01,39.02,38.99,39.0,21400.0,32.7668,32.7752,32.75,32.7584,21400.0
2014-06-26 13:00:00,39.0,39.08,38.98,39.06,34400.0,32.7584,32.8256,32.7416,32.8088,34400.0
2014-06-26 13:30:00,39.06,39.11,39.06,39.08,37200.0,32.8088,32.8508,32.8088,32.8256,37200.0
2014-06-26 14:00:00,39.08,39.12,39.06,39.09,31200.0,32.8256,32.8592,32.8088,32.834,31200.0
2014-06-26 14:30:00,39.09,39.19,39.09,39.16,75500.0,32.834,32.918,32.834,32.8928,75500.0
2014-06-26 15:00:00,39.16,39.21,39.14,39.2,89300.0,32.8928,32.9348,32.876,32.9264,89300.0
2014-06-26 15:30:00,39.19,39.22,39.17,39.22,145400.0,32.918,32.9432,32.9012,32.9432,145400.0
2014-06-27 09:30:00,39.23,39.31,39.11,39.21,104700.0,32.9516,33.0188,32.8508,32.9348,104700.0
2014-06-27 10:00:00,39.2,39.24,39.11,39.24,55800.0,32.9264,32.96,32.8508,32.96,55800.0
2014-06-27 10:30:00,39.23,39.39,39.2,39.38,71700.0,32.9516,33.086,32.9264,33.0776,71700.0
2014-06-27 11:00:00,39.39,39.44,39.3,39.32,92800.0,33.086,33.128,33.0104,33.0272,92800.0
2014-06-27 11:30:00,39.33,39.47,39.33,39.42,34600.0,33.0356,33.1532,33.0356,33.1112,34600.0
2014-06-27 12:00:00,39.41,39.41,39.34,39.35,25000.0,33.1028,33.1028,33.044,33.0524,25000.0
2014-06-27 12:30:00,39.34,39.34,39.27,39.29,37300.0,33.044,33.044,32.9852,33.002,37300.0
2014-06-27 13:00:00,39.29,39.3,39.21,39.25,24400.0,33.002,33.0104,32.9348,32.9684,24400.0
2014-06-27 13:30:00,39.26,39.3,39.22,39.26,83600.0,32.9768,33.0104,32.9432,32.9768,83600.0
2014-06-27 14:00:00,39.26,39.3,39.25,39.27,41000.0,32.9768,33.0104,32.9684,32.9852,41000.0
2014-06-27 14:30:00,39.27,39.32,39.24,39.24,21300.0,32.9852,33.0272,32.96,32.96,21300.0
2014-06-27 15:00:00,39.25,39.32,39.22,39.31,36600.0,32.9684,33.0272,32.9432,33.0188,36600.0
2014-06-27 15:30:00,39.31,39.37,39.31,39.33,147900.0,33.0188,33.0692,33.0188,33.0356,147900.0
2014-06-30 09:30:00,39.55,39.55,38.94,38.95,181600.0,33.2204,33.2204,32.708,32.7164,181600.0
2014-06-30 10:00:00,38.95,39.11,38.95,39.0,103600.0,32.7164,32.8508,32.7164,32.7584,103600.0
2014-06-30 10:30:00,39.0,39.02,38.85,38.9,134900.0,32.7584,32.7752,32.6324,32.6744,134900.0
2014-06-30 11:00:00,38.9,38.98,38.88,38.97,62200.0,32.6744,32.7416,32.6576,32.7332,62200.0
2014-06-30 11:30:00,38.97,38.98,38.92,38.94,83300.0,32.7332,32.7416,32.6912,32.708,83300.0
2014-06-30 12:00:00,38.95,38.98,38.93,38.96,28300.0,32.7164,32.7416,32.6996,32.7248,28300.0
2014-06-30 12:30:00,38.96,39.01,38.96,39.0,45300.0,32.7248,32.7668,32.7248,32.7584,45300.0
2014-06-30 13:00:00,39.0,39.05,38.98,38.99,33100.0,32.7584,32.8004,32.7416,32.75,33100.0
2014-06-30 13:30:00,39.0,39.06,38.99,39.05,41700.0,32.7584,32.8088,32.75,32.8004,41700.0
2014-06-30 14:00:00,39.05,39.07,39.03,39.04,37000.0,32.8004,32.8172,32.7836,32.792,37000.0
2014-06-30 14:30:00,39.04,39.04,38.95,38.95,93900.0,32.792,32.792,32.7164,32.7164,93900.0
2014-06-30 15:00:00,38.94,38.97,38.93,38.96,66400.0,32.708,32.7332,32.6996,32.7248,66400.0
2014-06-30 15:30:00,38.96,38.99,38.93,38.98,357600.0,32.7248,32.75,32.6996,32.7416,357600.0
2014-07-01 09:30:00,38.97,39.21,38.92,39.09,154700.0,32.7332,32.9348,32.6912,32.834,154700.0
2014-07-01 10:00:00,39.11,39.14,38.99,38.99,77500.0,32.8508,32.876,32.75,32.75,77500.0
2014-07-01 10:30:00,38.99,39.13,38.99,39.09,59600.0,32.75,32.8676,32.75,32.834,59600.0
2014-07-01 11:00:00,39.1,39.1,39.07,39.1,79600.0,32.8424,32.8424,32.8172,32.8424,79600.0
2014-07-01 11:30:00,39.1,39.17,39.09,39.13,130000.0,32.8424,32.9012,32.834,32.8676,130000.0
2014-07-01 12:00:00,39.12,39.25,39.11,39.22,86800.0,32.8592,32.9684,32.8508,32.9432,86800.0
2014-07-01 12:30:00,39.22,39.48,39.22,39.46,104200.0,32.9432,33.1616,32.9432,33.1448,104200.0
2014-07-01 13:00:00,39.45,39.67,39.45,39.59,111700.0,33.1364,33.3212,33.1364,33.254,111700.0
2014-07-01 13:30:00,39.59,39.59,39.51,39.54,96100.0,33.254,33.254,33.1868,33.212,96100.0
2014-07-01 14:00:00,39.54,39.56,39.48,39.48,35700.0,33.212,33.2288,33.1616,33.1616,35700.0
2014-07-01 14:30:00,39.48,39.54,39.48,39.54,40200.0,33.1616,33.212,33.1616,33.212,40200.0
2014-07-01 15:00:00,39.54,39.61,39.5,39.59,185800.0,33.212,33.2708,33.1784,33.254,185800.0
2014-07-01 15:30:00,39.59,39.6,39.44,39.45,247300.0,33.254,33.2624,33.128,33.1364,247300.0
2014-07-02 09:30:00,39.57,39.63,39.29,39.46,96700.0,33.2372,33.2876,33.002,33.1448,96700.0
2014-07-02 10:00:00,39.47,39.49,39.36,39.38,32300.0,33.1532,33.17,33.0608,33.0776,32300.0
2014-07-02 10:30:00,39.38,39.4,39.33,39.35,107000.0,33.0776,33.0944,33.0356,33.0524,107000.0
2014-07-02 11:00:00,39.35,39.41,39.34,39.38,80900.0,33.0524,33.1028,33.044,33.0776,80900.0
2014-07-02 11:30:00,39.38,39.4,39.31,39.31,93900.0,33.0776,33.0944,33.0188,33.0188,93900.0
2014-07-02 12:00:00,39.32,39.33,39.3,39.32,127100.0,33.0272,33.0356,33.0104,33.0272,127100.0
2014-07-02 12:30:00,39.32,39.34,39.27,39.29,35000.0,33.0272,33.044,32.9852,33.002,35000.0
2014-07-02 13:00:00,39.29,39.3,39.23,39.28,78300.0,33.002,33.0104,32.9516,32.9936,78300.0
2014-07-02 13:30:00,39.27,39.29,39.2,39.2,102100.0,32.9852,33.002,32.9264,32.9264,102100.0
2014-07-02 14:00:00,39.2,39.24,39.18,39.23,91000.0,32.9264,32.96,32.9096,32.9516,91000.0
2014-07-02 14:30:00,39.23,39.25,39.22,39.24,121600.0,32.9516,32.9684,32.9432,32.96,121600.0
2014-07-02 15:00:00,39.24,39.26,39.19,39.23,110900.0,32.96,32.9768,32.918,32.9516,110900.0
2014-07-02 15:30:00,39.23,39.25,39.19,39.25,283000.0,32.9516,32.9684,32.918,32.9684,283000.0
2014-07-03 09:30:00,39.59,39.62,39.25,39.52,191900.0,33.254,33.2792,32.9684,33.1952,191900.0
2014-07-03 10:00:00,39.52,39.68,39.49,39.65,120100.0,33.1952,33.3296,33.17,33.3044,120100.0
2014-07-03 10:30:00,39.66,39.86,39.66,39.86,200200.0,33.3128,33.4808,33.3128,33.4808,200200.0
2014-07-03 11:00:00,39.86,39.89,39.73,39.77,127300.0,33.4808,33.506,33.3716,33.4052,127300.0
2014-07-03 11:30:00,39.77,39.78,39.67,39.68,51800.0,33.4052,33.4136,33.3212,33.3296,51800.0
2014-07-03 12:00:00,39.68,39.72,39.63,39.68,85900.0,33.3296,33.3632,33.2876,33.3296,85900.0
2014-07-03 12:30:00,39.68,39.81,39.62,39.79,254400.0,33.3296,33.4388,33.2792,33.422,254400.0
2014-07-07 09:30:00,39.78,40.0,39.61,40.0,246300.0,33.4136,33.5984,33.2708,33.5984,246300.0
2014-07-07 10:00:00,40.0,40.0,39.86,39.86,98700.0,33.5984,33.5984,33.4808,33.4808,98700.0
2014-07-07 10:30:00,39.86,39.86,39.66,39.66,70900.0,33.4808,33.4808,33.3128,33.3128,70900.0
2014-07-07 11:00:00,39.66,39.8,39.65,39.8,76500.0,33.3128,33.4304,33.3044,33.4304,76500.0
2014-07-07 11:30:00,39.8,39.83,39.72,39.81,88400.0,33.4304,33.4556,33.3632,33.4388,88400.0
2014-07-07 12:00:00,39.8,39.82,39.72,39.72,43000.0,33.4304,33.4472,33.3632,33.3632,43000.0
2014-07-07 12:30:00,39.73,39.75,39.67,39.71,67800.0,33.3716,33.3884,33.3212,33.3548,67800.0
2014-07-07 13:00:00,39.71,39.72,39.62,39.69,115300.0,33.3548,33.3632,33.2792,33.338,115300.0
2014-07-07 13:30:00,39.69,39.69,39.57,39.57,52200.0,33.338,33.338,33.2372,33.2372,52200.0
2014-07-07 14:00:00,39.57,39.58,39.5,39.51,62500.0,33.2372,33.2456,33.1784,33.1868,62500.0
2014-07-07 14:30:00,39.51,39.51,39.38,39.41,153500.0,33.1868,33.1868,33.0776,33.1028,153500.0
2014-07-07 15:00:00,39.41,39.48,39.38,39.38,99200.0,33.1028,33.1616,33.0776,33.0776,99200.0
2014-07-07 15:30:00,39.38,39.46,39.35,39.39,427100.0,33.0776,33.1448,33.0524,33.086,427100.0
2014-07-08 09:30:00,39.32,39.54,39.15,39.21,219700.0,33.0272,33.212,32.8844,32.9348,219700.0
2014-07-08 10:00:00,39.21,39.25,39.11,39.2,179400.0,32.9348,32.9684,32.8508,32.9264,179400.0
2014-07-08 10:30:00,39.19,39.27,39.09,39.2,159500.0,32.918,32.9852,32.834,32.9264,159500.0
2014-07-08 11:00:00,39.2,39.21,39.08,39.11,115600.0,32.9264,32.9348,32.8256,32.8508,115600.0
2014-07-08 11:30:00,39.09,39.24,39.08,39.22,93300.0,32.834,32.96,32.8256,32.9432,93300.0
2014-07-08 12:00:00,39.22,39.26,39.18,39.25,90200.0,32.9432,32.9768,32.9096,32.9684,90200.0
2014-07-08 12:30:00,39.26,39.3,39.22,39.3,44700.0,32.9768,33.0104,32.9432,33.0104,44700.0
2014-07-08 13:00:00,39.3,39.33,39.29,39.3,239300.0,33.0104,33.0356,33.002,33.0104,239300.0
2014-07-08 13:30:00,39.3,39.3,39.21,39.21,48400.0,33.0104,33.0104,32.9348,32.9348,48400.0
2014-07-08 14:00:00,39.2,39.25,39.17,39.22,70800.0,32.9264,32.9684,32.9012,32.9432,70800.0
2014-07-08 14:30:00,39.23,39.23,39.17,39.19,45400.0,32.9516,32.9516,32.9012,32.918,45400.0
2014-07-08 15:00:00,39.19,39.22,39.12,39.19,121500.0,32.918,32.9432,32.8592,32.918,121500.0
2014-07-08 15:30:00,39.19,39.25,39.18,39.2,300700.0,32.918,32.9684,32.9096,32.9264,300700.0
2014-07-09 09:30:00,39.19,39.56,39.19,39.41,246300.0,32.918,33.2288,32.918,33.1028,246300.0
2014-07-09 10:00:00,39.42,39.48,39.37,39.43,308200.0,33.1112,33.1616,33.0692,33.1196,308200.0
2014-07-09 10:30:00,39.43,39.56,39.43,39.55,176700.0,33.1196,33.2288,33.1196,33.2204,176700.0
2014-07-09 11:00:00,39.56,39.66,39.52,39.64,130500.0,33.2288,33.3128,33.1952,33.296,130500.0
2014-07-09 11:30:00,39.64,39.65,39.58,39.6,47000.0,33.296,33.3044,33.2456,33.2624,47000.0
2014-07-09 12:00:00,39.61,39.64,39.54,39.55,86600.0,33.2708,33.296,33.212,33.2204,86600.0
2014-07-09 12:30:00,39.55,39.56,39.51,39.56,154600.0,33.2204,33.2288,33.1868,33.2288,154600.0
2014-07-09 13:00:00,39.56,39.58,39.5,39.52,51900.0,33.2288,33.2456,33.1784,33.1952,51900.0
2014-07-09 13:30:00,39.52,39.54,39.5,39.54,23300.0,33.1952,33.212,33.1784,33.212,23300.0
2014-07-09 14:00:00,39.53,39.65,39.46,39.59,152900.0,33.2036,33.3044,33.1448,33.254,152900.0
2014-07-09 14:30:00,39.59,39.6,39.51,39.56,119300.0,33.254,33.2624,33.1868,33.2288,119300.0
2014-07-09 15:00:00,39.55,39.63,39.53,39.56,177400.0,33.2204,33.2876,33.2036,33.2288,177400.0
2014-07-09 15:30:00,39.55,39.6,39.51,39.56,536400.0,33.2204,33.2624,33.1868,33.2288,536400.0
2014-07-10 09:30:00,39.38,39.54,39.21,39.31,246300.0,33.0776,33.212,32.9348,33.0188,246300.0
2014-07-10 10:00:00,39.32,39.44,39.24,39.41,161100.0,33.0272,33.128,32.96,33.1028,161100.0
2014-07-10 10:30:00,39.4,39.42,39.32,39.38,134100.0,33.0944,33.1112,33.0272,33.0776,134100.0
2014-07-10 11:00:00,39.37,39.47,39.33,39.33,124100.0,33.0692,33.1532,33.0356,33.0356,124100.0
2014-07-10 11:30:00,39.33,39.41,39.33,39.39,203500.0,33.0356,33.1028,33.0356,33.086,203500.0
2014-07-10 12:00:00,39.4,39.42,39.36,39.37,91000.0,33.0944,33.1112,33.0608,33.0692,91000.0
2014-07-10 12:30:00,39.37,39.38,39.33,39.38,69900.0,33.0692,33.0776,33.0356,33.0776,69900.0
2014-07-10 13:00:00,39.38,39.44,39.38,39.43,69400.0,33.0776,33.128,33.0776,33.1196,69400.0
2014-07-10 13:30:00,39.42,39.44,39.37,39.39,121800.0,33.1112,33.128,33.0692,33.086,121800.0
2014-07-10 14:00:00,39.39,39.41,39.35,39.4,50700.0,33.086,33.1028,33.0524,33.0944,50700.0
2014-07-10 14:30:00,39.4,39.4,39.29,39.3,85100.0,33.0944,33.0944,33.002,33.0104,85100.0
2014-07-10 15:00:00,39.3,39.33,39.27,39.3,154400.0,33.0104,33.0356,32.9852,33.0104,154400.0
2014-07-10 15:30:00,39.3,39.3,39.23,39.25,333800.0,33.0104,33.0104,32.9516,32.9684,333800.0
2014-07-11 09:30:00,39.34,39.47,39.16,39.24,184200.0,33.044,33.1532,32.8928,32.96,184200.0
2014-07-11 10:00:00,39.23,39.25,39.17,39.24,103400.0,32.9516,32.9684,32.9012,32.96,103400.0
2014-07-11 10:30:00,39.24,39.25,39.2,39.23,128300.0,32.96,32.9684,32.9264,32.9516,128300.0
2014-07-11 11:00:00,39.23,39.35,39.22,39.31,177700.0,32.9516,33.0524,32.9432,33.0188,177700.0
2014-07-11 11:30:00,39.32,39.39,39.31,39.37,372500.0,33.0272,33.086,33.0188,33.0692,372500.0
2014-07-11 12:00:00,39.37,39.37,39.32,39.34,62800.0,33.0692,33.0692,33.0272,33.044,62800.0
2014-07-11 12:30:00,39.34,39.34,39.27,39.27,24600.0,33.044,33.044,32.9852,32.9852,24600.0
2014-07-11 13:00:00,39.27,39.31,39.27,39.29,48200.0,32.9852,33.0188,32.9852,33.002,48200.0
2014-07-11 13:30:00,39.29,39.29,39.2,39.2,28400.0,33.002,33.002,32.9264,32.9264,28400.0
2014-07-11 14:00:00,39.2,39.24,39.16,39.2,60300.0,32.9264,32.96,32.8928,32.9264,60300.0
2014-07-11 14:30:00,39.2,39.24,39.16,39.16,72800.0,32.9264,32.96,32.8928,32.8928,72800.0
2014-07-11 15:00:00,39.16,39.22,39.12,39.19,171300.0,32.8928,32.9432,32.8592,32.918,171300.0
2014-07-11 15:30:00,39.18,39.24,39.1,39.13,883300.0,32.9096,32.96,32.8424,32.8676,883300.0
2014-07-14 09:30:00,39.47,39.55,39.24,39.49,339600.0,33.1532,33.2204,32.96,33.17,339600.0
2014-07-14 10:00:00,39.48,39.55,39.46,39.53,223200.0,33.1616,33.2204,33.1448,33.2036,223200.0
2014-07-14 10:30:00,39.53,39.69,39.53,39.64,385000.0,33.2036,33.338,33.2036,33.296,385000.0
2014-07-14 11:00:00,39.64,39.73,39.6,39.66,71200.0,33.296,33.3716,33.2624,33.3128,71200.0
2014-07-14 11:30:00,39.65,39.68,39.6,39.66,147800.0,33.3044,33.3296,33.2624,33.3128,147800.0
2014-07-14 12:00:00,39.66,39.7,39.64,39.69,48900.0,33.3128,33.3464,33.296,33.338,48900.0
2014-07-14 12:30:00,39.68,39.75,39.68,39.72,46000.0,33.3296,33.3884,33.3296,33.3632,46000.0
2014-07-14 13:00:00,39.72,39.76,39.69,39.75,99500.0,33.3632,33.3968,33.338,33.3884,99500.0
2014-07-14 13:30:00,39.76,39.79,39.69,39.71,199400.0,33.3968,33.422,33.338,33.3548,199400.0
2014-07-14 14:00:00,39.71,39.71,39.65,39.69,179100.0,33.3548,33.3548,33.3044,33.338,179100.0
2014-07-14 14:30:00,39.7,39.71,39.64,39.68,110800.0,33.3464,33.3548,33.296,33.3296,110800.0
2014-07-14 15:00:00,39.69,39.71,39.66,39.69,146700.0,33.338,33.3548,33.3128,33.338,146700.0
2014-07-14 15:30:00,39.68,39.71,39.62,39.66,288300.0,33.3296,33.3548,33.2792,33.3128,288300.0
2014-07-15 09:30:00,39.67,39.77,39.55,39.7,355900.0,33.3212,33.4052,33.2204,33.3464,355900.0
2014-07-15 10:00:00,39.71,39.71,39.59,39.67,134100.0,33.3548,33.3548,33.254,33.3212,134100.0
2014-07-15 10:30:00,39.66,39.69,39.54,39.55,165600.0,33.3128,33.338,33.212,33.2204,165600.0
2014-07-15 11:00:00,39.54,39.63,39.5,39.6,182500.0,33.212,33.2876,33.1784,33.2624,182500.0
2014-07-15 11:30:00,39.6,39.63,39.55,39.57,192600.0,33.2624,33.2876,33.2204,33.2372,192600.0
2014-07-15 12:00:00,39.57,39.6,39.45,39.47,68700.0,33.2372,33.2624,33.1364,33.1532,68700.0
2014-07-15 12:30:00,39.46,39.49,39.35,39.37,288300.0,33.1448,33.17,33.0524,33.0692,288300.0
2014-07-15 13:00:00,39.37,39.41,39.33,39.34,121400.0,33.0692,33.1028,33.0356,33.044,121400.0
2014-07-15 13:30:00,39.35,39.36,39.31,39.32,231400.0,33.0524,33.0608,33.0188,33.0272,231400.0
2014-07-15 14:00:00,39.32,39.33,39.26,39.3,189300.0,33.0272,33.0356,32.9768,33.0104,189300.0
2014-07-15 14:30:00,39.31,39.31,39.22,39.23,288400.0,33.0188,33.0188,32.9432,32.9516,288400.0
2014-07-15 15:00:00,39.23,39.23,39.08,39.08,349200.0,32.9516,32.9516,32.8256,32.8256,349200.0
2014-07-15 15:30:00,39.09,39.09,38.9,38.93,1013500.0,32.834,32.834,32.6744,32.6996,1013500.0
2014-07-16 09:30:00,39.14,39.39,38.94,39.01,322200.0,32.876,33.086,32.708,32.7668,322200.0
2014-07-16 10:00:00,39.01,39.01,38.94,39.01,324300.0,32.7668,32.7668,32.708,32.7668,324300.0
2014-07-16 10:30:00,39.0,39.26,39.0,39.09,447900.0,32.7584,32.9768,32.7584,32.834,447900.0
2014-07-16 11:00:00,39.08,39.16,39.08,39.12,144400.0,32.8256,32.8928,32.8256,32.8592,144400.0
2014-07-16 11:30:00,39.11,39.14,39.03,39.09,198800.0,32.8508,32.876,32.7836,32.834,198800.0
2014-07-16 12:00:00,39.09,39.09,39.02,39.04,186600.0,32.834,32.834,32.7752,32.792,186600.0
2014-07-16 12:30:00,39.04,39.08,39.02,39.04,171700.0,32.792,32.8256,32.7752,32.792,171700.0
2014-07-16 13:00:00,39.04,39.06,39.02,39.05,111600.0,32.792,32.8088,32.7752,32.8004,111600.0
2014-07-16 13:30:00,39.05,39.15,39.03,39.1,171600.0,32.8004,32.8844,32.7836,32.8424,171600.0
2014-07-16 14:00:00,39.1,39.17,39.08,39.17,307200.0,32.8424,32.9012,32.8256,32.9012,307200.0
2014-07-16 14:30:00,39.16,39.21,39.12,39.17,336500.0,32.8928,32.9348,32.8592,32.9012,336500.0
2014-07-16 15:00:00,39.18,39.18,39.04,39.09,324600.0,32.9096,32.9096,32.792,32.834,324600.0
2014-07-16 15:30:00,39.09,39.09,38.94,39.02,1032200.0,32.834,32.834,32.708,32.7752,1032200.0
2014-07-17 09:30:00,37.1,37.2,36.3,36.45,2722700.0,31.1625,31.2465,30.4905,30.6165,2722700.0
2014-07-17 10:00:00,36.46,36.5,36.11,36.48,1839500.0,30.6249,30.6585,30.3309,30.6417,1839500.0
2014-07-17 10:30:00,36.49,36.86,36.22,36.39,1202600.0,30.6501,30.9609,30.4233,30.5661,1202600.0
2014-07-17 11:00:00,36.39,36.66,36.29,36.53,747400.0,30.5661,30.7929,30.4821,30.6837,747400.0
2014-07-17 11:30:00,36.53,36.86,36.53,36.76,828400.0,30.6837,30.9609,30.6837,30.8769,828400.0
2014-07-17 12:00:00,36.76,36.77,36.57,36.62,414000.0,30.8769,30.8853,30.7173,30.7593,414000.0
2014-07-17 12:30:00,36.62,36.63,36.41,36.46,611000.0,30.7593,30.7677,30.5829,30.6249,611000.0
2014-07-17 13:00:00,36.45,36.6,36.35,36.43,407000.0,30.6165,30.7425,30.5325,30.5997,407000.0
2014-07-17 13:30:00,36.44,36.56,36.25,36.32,424000.0,30.6081,30.7089,30.4485,30.5073,424000.0
2014-07-17 14:00:00,36.33,36.34,36.16,36.21,915900.0,30.5157,30.5241,30.3729,30.4149,915900.0
2014-07-17 14:30:00,36.22,36.23,35.95,36.03,1031100.0,30.4233,30.4317,30.1965,30.2637,1031100.0
2014-07-17 15:00:00,36.04,36.29,36.02,36.12,773700.0,30.2721,30.4821,30.2553,30.3393,773700.0
2014-07-17 15:30:00,36.11,36.46,36.0,36.46,1837400.0,30.3309,30.6249,30.2385,30.6249,1837400.0
2014-07-18 09:30:00,36.31,36.35,36.03,36.16,1169700.0,30.4989,30.5325,30.2637,30.3729,1169700.0
2014-07-18 10:00:00,36.16,36.17,35.97,36.0,664800.0,30.3729,30.3813,30.2133,30.2385,664800.0
2014-07-18 10:30:00,36.0,36.22,35.9,36.17,481900.0,30.2385,30.4233,30.1545,30.3813,481900.0
2014-07-18 11:00:00,36.17,36.34,36.14,36.34,251900.0,30.3813,30.5241,30.3561,30.5241,251900.0
2014-07-18 11:30:00,36.35,36.44,36.3,36.41,181500.0,30.5325,30.6081,30.4905,30.5829,181500.0
2014-07-18 12:00:00,36.41,36.43,36.29,36.38,364700.0,30.5829,30.5997,30.4821,30.5577,364700.0
2014-07-18 12:30:00,36.37,36.46,36.34,36.38,317700.0,30.5493,30.6249,30.5241,30.5577,317700.0
2014-07-18 13:00:00,36.38,36.44,36.28,36.32,619400.0,30.5577,30.6081,30.4737,30.5073,619400.0
2014-07-18 13:30:00,36.31,36.34,36.17,36.21,213800.0,30.4989,30.5241,30.3813,30.4149,213800.0
2014-07-18 14:00:00,36.22,36.27,36.19,36.24,176600.0,30.4233,30.4653,30.3981,30.4401,176600.0
2014-07-18 14:30:00,36.23,36.26,36.16,36.21,253300.0,30.4317,30.4569,30.3729,30.4149,253300.0
2014-07-18 15:00:00,36.21,36.31,36.2,36.24,387100.0,30.4149,30.4989,30.4065,30.4401,387100.0
2014-07-18 15:30:00,36.24,36.26,36.12,36.2,1030600.0,30.4401,30.4569,30.3393,30.4065,1030600.0
2014-07-21 09:30:00,36.1,36.1,35.55,35.7,712300.0,30.3225,30.3225,29.8606,29.9865,712300.0
2014-07-21 10:00:00,35.7,35.73,35.59,35.59,1013300.0,29.9865,30.0117,29.8942,29.8942,1013300.0
2014-07-21 10:30:00,35.59,35.63,35.51,35.51,252000.0,29.8942,29.9278,29.827,29.827,252000.0
2014-07-21 11:00:00,35.51,35.55,35.46,35.46,326900.0,29.827,29.8606,29.785,29.785,326900.0
2014-07-21 11:30:00,35.47,35.58,35.46,35.51,441400.0,29.7934,29.8858,29.785,29.827,441400.0
2014-07-21 12:00:00,35.51,35.51,35.4,35.41,179000.0,29.827,29.827,29.7346,29.743,179000.0
2014-07-21 12:30:00,35.41,35.54,35.4,35.51,329900.0,29.743,29.8522,29.7346,29.827,329900.0
2014-07-21 13:00:00,35.51,35.66,35.49,35.66,198500.0,29.827,29.9529,29.8102,29.9529,198500.0
2014-07-21 13:30:00,35.66,35.8,35.65,35.79,168500.0,29.9529,30.0705,29.9446,30.0621,168500.0
2014-07-21 14:00:00,35.79,35.81,35.7,35.7,149600.0,30.0621,30.0789,29.9865,29.9865,149600.0
2014-07-21 14:30:00,35.7,35.88,35.7,35.86,280800.0,29.9865,30.1377,29.9865,30.1209,280800.0
2014-07-21 15:00:00,35.85,36.03,35.84,35.92,292800.0,30.1125,30.2637,30.1041,30.1713,292800.0
2014-07-21 15:30:00,35.92,36.06,35.89,35.97,759100.0,30.1713,30.2889,30.1461,30.2133,759100.0
2014-07-22 09:30:00,36.0,36.1,35.87,35.92,326000.0,30.2385,30.3225,30.1293,30.1713,326000.0
2014-07-22 10:00:00,35.91,36.03,35.91,35.98,215500.0,30.1629,30.2637,30.1629,30.2217,215500.0
2014-07-22 10:30:00,35.98,35.99,35.73,35.75,222500.0,30.2217,30.2301,30.0117,30.0285,222500.0
2014-07-22 11:00:00,35.75,35.81,35.7,35.74,400800.0,30.0285,30.0789,29.9865,30.0201,400800.0
2014-07-22 11:30:00,35.73,35.78,35.65,35.65,350800.0,30.0117,30.0537,29.9446,29.9446,350800.0
2014-07-22 12:00:00,35.66,35.66,35.53,35.59,223000.0,29.9529,29.9529,29.8438,29.8942,223000.0
2014-07-22 12:30:00,35.59,35.62,35.53,35.57,259500.0,29.8942,29.9194,29.8438,29.8774,259500.0
2014-07-22 13:00:00,35.57,35.6,35.53,35.54,141100.0,29.8774,29.9026,29.8438,29.8522,141100.0
2014-07-22 13:30:00,35.54,35.61,35.53,35.58,135900.0,29.8522,29.911,29.8438,29.8858,135900.0
2014-07-22 14:00:00,35.58,35.62,35.57,35.57,136700.0,29.8858,29.9194,29.8774,29.8774,136700.0
2014-07-22 14:30:00,35.56,35.57,35.5,35.52,301200.0,29.869,29.8774,29.8186,29.8354,301200.0
2014-07-22 15:00:00,35.51,35.54,35.49,35.49,286200.0,29.827,29.8522,29.8102,29.8102,286200.0
2014-07-22 15:30:00,35.49,35.51,35.37,35.45,1779100.0,29.8102,29.827,29.7094,29.7766,1779100.0
2014-07-23 09:30:00,35.53,35.53,35.22,35.27,256500.0,29.8438,29.8438,29.5834,29.6254,256500.0
2014-07-23 10:00:00,35.28,35.3,35.16,35.2,351400.0,29.6338,29.6506,29.533,29.5666,351400.0
2014-07-23 10:30:00,35.21,35.26,35.12,35.15,258700.0,29.575,29.617,29.4994,29.5246,258700.0
2014-07-23 11:00:00,35.15,35.2,35.1,35.11,123400.0,29.5246,29.5666,29.4826,29.491,123400.0
2014-07-23 11:30:00,35.11,35.17,35.11,35.12,458400.0,29.491,29.5414,29.491,29.4994,458400.0
2014-07-23 12:00:00,35.15,35.32,35.14,35.23,837000.0,29.5246,29.6674,29.5162,29.5918,837000.0
2014-07-23 12:30:00,35.23,35.25,35.2,35.23,129600.0,29.5918,29.6086,29.5666,29.5918,129600.0
2014-07-23 13:00:00,35.23,35.32,35.22,35.31,338800.0,29.5918,29.6674,29.5834,29.659,338800.0
2014-07-23 13:30:00,35.32,35.34,35.24,35.28,353900.0,29.6674,29.6842,29.6002,29.6338,353900.0
2014-07-23 14:00:00,35.29,35.39,35.28,35.38,407400.0,29.6422,29.7262,29.6338,29.7178,407400.0
2014-07-23 14:30:00,35.37,35.41,35.36,35.36,99900.0,29.7094,29.743,29.701,29.701,99900.0
2014-07-23 15:00:00,35.36,35.37,35.27,35.34,540600.0,29.701,29.7094,29.6254,29.6842,540600.0
2014-07-23 15:30:00,35.34,35.37,35.27,35.28,873800.0,29.6842,29.7094,29.6254,29.6338,873800.0
2014-07-24 09:30:00,35.41,35.43,35.26,35.32,223500.0,29.743,29.7598,29.617,29.6674,223500.0
2014-07-24 10:00:00,35.31,35.38,35.26,35.3,223900.0,29.659,29.7178,29.617,29.6506,223900.0
2014-07-24 10:30:00,35.3,35.39,35.3,35.36,264400.0,29.6506,29.7262,29.6506,29.701,264400.0
2014-07-24 11:00:00,35.36,35.44,35.35,35.43,150300.0,29.701,29.7682,29.6926,29.7598,150300.0
2014-07-24 11:30:00,35.43,35.45,35.33,35.35,81200.0,29.7598,29.7766,29.6758,29.6926,81200.0
2014-07-24 12:00:00,35.35,35.38,35.26,35.29,81200.0,29.6926,29.7178,29.617,29.6422,81200.0
2014-07-24 12:30:00,35.29,35.36,35.27,35.35,59300.0,29.6422,29.701,29.6254,29.6926,59300.0
2014-07-24 13:00:00,35.35,35.39,35.33,35.37,53800.0,29.6926,29.7262,29.6758,29.7094,53800.0
2014-07-24 13:30:00,35.37,35.38,35.32,35.34,81700.0,29.7094,29.7178,29.6674,29.6842,81700.0
2014-07-24 14:00:00,35.34,35.4,35.33,35.36,139900.0,29.6842,29.7346,29.6758,29.701,139900.0
2014-07-24 14:30:00,35.36,35.4,35.32,35.36,189800.0,29.701,29.7346,29.6674,29.701,189800.0
2014-07-24 15:00:00,35.35,35.39,35.34,35.39,131700.0,29.6926,29.7262,29.6842,29.7262,131700.0
2014-07-24 15:30:00,35.39,35.46,35.35,35.39,478200.0,29.7262,29.785,29.6926,29.7262,478200.0
2014-07-25 09:30:00,35.36,35.58,35.36,35.46,191900.0,29.701,29.8858,29.701,29.785,191900.0
2014-07-25 10:00:00,35.46,35.47,35.37,35.42,75700.0,29.785,29.7934,29.7094,29.7514,75700.0
2014-07-25 10:30:00,35.42,35.43,35.36,35.39,48200.0,29.7514,29.7598,29.701,29.7262,48200.0
2014-07-25 11:00:00,35.38,35.38,35.23,35.25,98000.0,29.7178,29.7178,29.5918,29.6086,98000.0
2014-07-25 11:30:00,35.25,35.29,35.21,35.26,48000.0,29.6086,29.6422,29.575,29.617,48000.0
2014-07-25 12:00:00,35.26,35.28,35.22,35.23,39300.0,29.617,29.6338,29.5834,29.5918,39300.0
2014-07-25 12:30:00,35.23,35.29,35.22,35.27,77800.0,29.5918,29.6422,29.5834,29.6254,77800.0
2014-07-25 13:00:00,35.26,35.26,35.16,35.19,65400.0,29.617,29.617,29.533,29.5582,65400.0
2014-07-25 13:30:00,35.19,35.24,35.14,35.22,58300.0,29.5582,29.6002,29.5162,29.5834,58300.0
2014-07-25 14:00:00,35.21,35.23,35.15,35.23,91700.0,29.575,29.5918,29.5246,29.5918,91700.0
2014-07-25 14:30:00,35.23,35.24,35.18,35.2,79900.0,29.5918,29.6002,29.5498,29.5666,79900.0
2014-07-25 15:00:00,35.21,35.24,35.2,35.22,105900.0,29.575,29.6002,29.5666,29.5834,105900.0
2014-07-25 15:30:00,35.22,35.31,35.21,35.3,336000.0,29.5834,29.659,29.575,29.6506,336000.0
2014-07-28 09:30:00,35.24,35.44,35.24,35.32,220000.0,29.6002,29.7682,29.6002,29.6674,220000.0
2014-07-28 10:00:00,35.3,35.34,35.25,35.33,89800.0,29.6506,29.6842,29.6086,29.6758,89800.0
2014-07-28 10:30:00,35.32,35.38,35.29,35.33,117500.0,29.6674,29.7178,29.6422,29.6758,117500.0
2014-07-28 11:00:00,35.32,35.39,35.3,35.31,66700.0,29.6674,29.7262,29.6506,29.659,66700.0
2014-07-28 11:30:00,35.32,35.45,35.32,35.45,100400.0,29.6674,29.7766,29.6674,29.7766,100400.0
2014-07-28 12:00:00,35.44,35.46,35.3,35.3,103600.0,29.7682,29.785,29.6506,29.6506,103600.0
2014-07-28 12:30:00,35.3,35.37,35.29,35.34,51100.0,29.6506,29.7094,29.6422,29.6842,51100.0
2014-07-28 13:00:00,35.34,35.35,35.26,35.27,51700.0,29.6842,29.6926,29.617,29.6254,51700.0
2014-07-28 13:30:00,35.27,35.39,35.27,35.37,86400.0,29.6254,29.7262,29.6254,29.7094,86400.0
2014-07-28 14:00:00,35.36,35.4,35.35,35.4,69100.0,29.701,29.7346,29.6926,29.7346,69100.0
2014-07-28 14:30:00,35.39,35.43,35.37,35.43,68100.0,29.7262,29.7598,29.7094,29.7598,68100.0
2014-07-28 15:00:00,35.43,35.45,35.39,35.39,145500.0,29.7598,29.7766,29.7262,29.7262,145500.0
2014-07-28 15:30:00,35.39,35.43,35.35,35.41,304800.0,29.7262,29.7598,29.6926,29.743,304800.0
2014-07-29 09:30:00,35.36,35.44,35.27,35.34,162500.0,29.701,29.7682,29.6254,29.6842,162500.0
2014-07-29 10:00:00,35.35,35.42,35.34,35.36,89600.0,29.6926,29.7514,29.6842,29.701,89600.0
2014-07-29 10:30:00,35.36,35.38,35.29,35.33,284900.0,29.701,29.7178,29.6422,29.6758,284900.0
2014-07-29 11:00:00,35.33,35.34,35.14,35.15,88300.0,29.6758,29.6842,29.5162,29.5246,88300.0
2014-07-29 11:30:00,35.15,35.22,35.09,35.22,97500.0,29.5246,29.5834,29.4742,29.5834,97500.0
2014-07-29 12:00:00,35.22,35.27,35.16,35.26,61300.0,29.5834,29.6254,29.533,29.617,61300.0
2014-07-29 12:30:00,35.26,35.29,35.22,35.29,49400.0,29.617,29.6422,29.5834,29.6422,49400.0
2014-07-29 13:00:00,35.3,35.37,35.3,35.34,47600.0,29.6506,29.7094,29.6506,29.6842,47600.0
2014-07-29 13:30:00,35.34,35.36,35.31,35.34,47600.0,29.6842,29.701,29.659,29.6842,47600.0
2014-07-29 14:00:00,35.34,35.35,35.21,35.26,81000.0,29.6842,29.6926,29.575,29.617,81000.0
2014-07-29 14:30:00,35.26,35.3,35.25,35.27,65700.0,29.617,29.6506,29.6086,29.6254,65700.0
2014-07-29 15:00:00,35.26,35.29,35.24,35.27,127100.0,29.617,29.6422,29.6002,29.6254,127100.0
2014-07-29 15:30:00,35.27,35.32,35.22,35.25,389700.0,29.6254,29.6674,29.5834,29.6086,389700.0
2014-07-30 09:30:00,35.4,35.84,35.35,35.77,338700.0,29.7346,30.1041,29.6926,30.0453,338700.0
2014-07-30 10:00:00,35.76,35.77,35.57,35.63,232800.0,30.0369,30.0453,29.8774,29.9278,232800.0
2014-07-30 10:30:00,35.63,35.63,35.44,35.5,104400.0,29.9278,29.9278,29.7682,29.8186,104400.0
2014-07-30 11:00:00,35.51,35.62,35.44,35.59,64600.0,29.827,29.9194,29.7682,29.8942,64600.0
2014-07-30 11:30:00,35.59,35.59,35.44,35.44,57100.0,29.8942,29.8942,29.7682,29.7682,57100.0
2014-07-30 12:00:00,35.43,35.5,35.41,35.49,37200.0,29.7598,29.8186,29.743,29.8102,37200.0
2014-07-30 12:30:00,35.48,35.58,35.48,35.57,43500.0,29.8018,29.8858,29.8018,29.8774,43500.0
2014-07-30 13:00:00,35.57,35.58,35.46,35.5,46800.0,29.8774,29.8858,29.785,29.8186,46800.0
2014-07-30 13:30:00,35.5,35.56,35.48,35.56,50200.0,29.8186,29.869,29.8018,29.869,50200.0
2014-07-30 14:00:00,35.55,35.76,35.5,35.73,146200.0,29.8606,30.0369,29.8186,30.0117,146200.0
2014-07-30 14:30:00,35.72,35.72,35.62,35.68,114600.0,30.0033,30.0033,29.9194,29.9697,114600.0
2014-07-30 15:00:00,35.68,35.73,35.63,35.7,127300.0,29.9697,30.0117,29.9278,29.9865,127300.0
2014-07-30 15:30:00,35.7,35.75,35.68,35.7,258600.0,29.9865,30.0285,29.9697,29.9865,258600.0
2014-07-31 09:30:00,35.66,35.66,35.42,35.52,108000.0,29.9529,29.9529,29.7514,29.8354,108000.0
2014-07-31 10:00:00,35.53,35.55,35.4,35.4,82000.0,29.8438,29.8606,29.7346,29.7346,82000.0
2014-07-31 10:30:00,35.4,35.43,35.3,35.3,87400.0,29.7346,29.7598,29.6506,29.6506,87400.0
2014-07-31 11:00:00,35.31,35.39,35.3,35.34,53500.0,29.659,29.7262,29.6506,29.6842,53500.0
2014-07-31 11:30:00,35.33,35.44,35.3,35.31,71100.0,29.6758,29.7682,29.6506,29.659,71100.0
2014-07-31 12:00:00,35.31,35.32,35.26,35.26,58800.0,29.659,29.6674,29.617,29.617,58800.0
2014-07-31 12:30:00,35.26,35.34,35.25,35.29,42100.0,29.617,29.6842,29.6086,29.6422,42100.0
2014-07-31 13:00:00,35.28,35.29,35.21,35.24,59300.0,29.6338,29.6422,29.575,29.6002,59300.0
2014-07-31 13:30:00,35.24,35.29,35.21,35.29,69500.0,29.6002,29.6422,29.575,29.6422,69500.0
2014-07-31 14:00:00,35.28,35.33,35.27,35.32,395500.0,29.6338,29.6758,29.6254,29.6674,395500.0
2014-07-31 14:30:00,35.32,35.34,35.26,35.29,100700.0,29.6674,29.6842,29.617,29.6422,100700.0
2014-07-31 15:00:00,35.28,35.42,35.27,35.41,303800.0,29.6338,29.7514,29.6254,29.743,303800.0
2014-07-31 15:30:00,35.4,35.46,35.38,35.43,823900.0,29.7346,29.785,29.7178,29.7598,823900.0
2014-08-01 09:30:00,35.4,35.52,35.26,35.41,156700.0,29.7346,29.8354,29.617,29.743,156700.0
2014-08-01 10:00:00,35.41,35.44,35.3,35.41,151200.0,29.743,29.7682,29.6506,29.743,151200.0
2014-08-01 10:30:00,35.42,35.44,35.31,35.32,73300.0,29.7514,29.7682,29.659,29.6674,73300.0
2014-08-01 11:00:00,35.32,35.34,35.23,35.24,92000.0,29.6674,29.6842,29.5918,29.6002,92000.0
2014-08-01 11:30:00,35.23,35.26,35.13,35.15,96500.0,29.5918,29.617,29.5078,29.5246,96500.0
2014-08-01 12:00:00,35.15,35.21,35.13,35.13,57000.0,29.5246,29.575,29.5078,29.5078,57000.0
2014-08-01 12:30:00,35.13,35.17,35.05,35.14,127800.0,29.5078,29.5414,29.4406,29.5162,127800.0
2014-08-01 13:00:00,35.14,35.24,35.09,35.23,79200.0,29.5162,29.6002,29.4742,29.5918,79200.0
2014-08-01 13:30:00,35.26,35.26,35.2,35.24,69100.0,29.617,29.617,29.5666,29.6002,69100.0
2014-08-01 14:00:00,35.24,35.28,35.18,35.23,90200.0,29.6002,29.6338,29.5498,29.5918,90200.0
2014-08-01 14:30:00,35.23,35.29,35.2,35.23,64900.0,29.5918,29.6422,29.5666,29.5918,64900.0
2014-08-01 15:00:00,35.22,35.3,35.2,35.28,145400.0,29.5834,29.6506,29.5666,29.6338,145400.0
2014-08-01 15:30:00,35.28,35.31,35.23,35.25,334500.0,29.6338,29.659,29.5918,29.6086,334500.0
2014-08-04 09:30:00,35.13,35.2,34.88,35.03,441100.0,29.5078,29.5666,29.2978,29.4238,441100.0
2014-08-04 10:00:00,35.02,35.09,34.98,35.04,175700.0,29.4154,29.4742,29.3818,29.4322,175700.0
2014-08-04 10:30:00,35.03,35.07,34.96,35.0,165800.0,29.4238,29.4574,29.365,29.3986,165800.0
2014-08-04 11:00:00,34.99,35.19,34.96,35.19,156300.0,29.3902,29.5582,29.365,29.5582,156300.0
2014-08-04 11:30:00,35.18,35.19,35.07,35.1,86000.0,29.5498,29.5582,29.4574,29.4826,86000.0
2014-08-04 12:00:00,35.11,35.14,35.06,35.12,81200.0,29.491,29.5162,29.449,29.4994,81200.0
2014-08-04 12:30:00,35.12,35.15,35.09,35.09,64100.0,29.4994,29.5246,29.4742,29.4742,64100.0
2014-08-04 13:00:00,35.09,35.1,35.02,35.05,78300.0,29.4742,29.4826,29.4154,29.4406,78300.0
2014-08-04 13:30:00,35.05,35.2,35.04,35.14,86300.0,29.4406,29.5666,29.4322,29.5162,86300.0
2014-08-04 14:00:00,35.13,35.15,35.1,35.1,58500.0,29.5078,29.5246,29.4826,29.4826,58500.0
2014-08-04 14:30:00,35.1,35.23,35.08,35.23,125000.0,29.4826,29.5918,29.4658,29.5918,125000.0
2014-08-04 15:00:00,35.23,35.3,35.22,35.26,164100.0,29.5918,29.6506,29.5834,29.617,164100.0
2014-08-04 15:30:00,35.25,35.32,35.23,35.23,313000.0,29.6086,29.6674,29.5918,29.5918,313000.0
2014-08-05 09:30:00,35.34,35.39,35.14,35.27,229100.0,29.6842,29.7262,29.5162,29.6254,229100.0
2014-08-05 10:00:00,35.29,35.47,35.26,35.47,162900.0,29.6422,29.7934,29.617,29.7934,162900.0
2014-08-05 10:30:00,35.46,35.54,35.43,35.47,157300.0,29.785,29.8522,29.7598,29.7934,157300.0
2014-08-05 11:00:00,35.48,35.51,35.41,35.46,95300.0,29.8018,29.827,29.743,29.785,95300.0
2014-08-05 11:30:00,35.46,35.54,35.45,35.52,66900.0,29.785,29.8522,29.7766,29.8354,66900.0
2014-08-05 12:00:00,35.52,35.55,35.49,35.51,55700.0,29.8354,29.8606,29.8102,29.827,55700.0
2014-08-05 12:30:00,35.51,35.54,35.48,35.52,67600.0,29.827,29.8522,29.8018,29.8354,67600.0
2014-08-05 13:00:00,35.52,35.53,35.47,35.49,67800.0,29.8354,29.8438,29.7934,29.8102,67800.0
2014-08-05 13:30:00,35.49,35.49,35.2,35.24,169700.0,29.8102,29.8102,29.5666,29.6002,169700.0
2014-08-05 14:00:00,35.23,35.36,35.2,35.36,189000.0,29.5918,29.701,29.5666,29.701,189000.0
2014-08-05 14:30:00,35.36,35.39,35.31,35.34,95600.0,29.701,29.7262,29.659,29.6842,95600.0
2014-08-05 15:00:00,35.34,35.34,35.25,35.25,189800.0,29.6842,29.6842,29.6086,29.6086,189800.0
2014-08-05 15:30:00,35.26,35.34,35.25,35.3,418400.0,29.617,29.6842,29.6086,29.6506,418400.0
2014-08-06 09:30:00,35.28,35.4,35.16,35.3,208700.0,29.6338,29.7346,29.533,29.6506,208700.0
2014-08-06 10:00:00,35.31,35.41,35.27,35.37,267700.0,29.659,29.743,29.6254,29.7094,267700.0
2014-08-06 10:30:00,35.37,35.41,35.28,35.38,216600.0,29.7094,29.743,29.6338,29.7178,216600.0
2014-08-06 11:00:00,35.39,35.4,35.22,35.23,149700.0,29.7262,29.7346,29.5834,29.5918,149700.0
2014-08-06 11:30:00,35.23,35.41,35.23,35.41,192200.0,29.5918,29.743,29.5918,29.743,192200.0
2014-08-06 12:00:00,35.41,35.46,35.26,35.26,184600.0,29.743,29.785,29.617,29.617,184600.0
2014-08-06 12:30:00,35.27,35.33,35.23,35.23,107200.0,29.6254,29.6758,29.5918,29.5918,107200.0
2014-08-06 13:00:00,35.23,35.25,35.2,35.21,83800.0,29.5918,29.6086,29.5666,29.575,83800.0
2014-08-06 13:30:00,35.21,35.24,35.16,35.21,108500.0,29.575,29.6002,29.533,29.575,108500.0
2014-08-06 14:00:00,35.21,35.32,35.2,35.32,193500.0,29.575,29.6674,29.5666,29.6674,193500.0
2014-08-06 14:30:00,35.32,35.5,35.31,35.49,182700.0,29.6674,29.8186,29.659,29.8102,182700.0
2014-08-06 15:00:00,35.5,35.53,35.4,35.45,211300.0,29.8186,29.8438,29.7346,29.7766,211300.0
2014-08-06 15:30:00,35.44,35.48,35.39,35.41,429800.0,29.7682,29.8018,29.7262,29.743,429800.0
2014-08-07 09:30:00,35.65,35.76,35.43,35.56,163800.0,29.9446,30.0369,29.7598,29.869,163800.0
2014-08-07 10:00:00,35.55,35.62,35.38,35.43,130000.0,29.8606,29.9194,29.7178,29.7598,130000.0
2014-08-07 10:30:00,35.45,35.5,35.26,35.33,88900.0,29.7766,29.8186,29.617,29.6758,88900.0
2014-08-07 11:00:00,35.34,35.36,35.24,35.3,86100.0,29.6842,29.701,29.6002,29.6506,86100.0
2014-08-07 11:30:00,35.3,35.37,35.25,35.29,78200.0,29.6506,29.7094,29.6086,29.6422,78200.0
2014-08-07 12:00:00,35.28,35.32,35.25,35.27,40800.0,29.6338,29.6674,29.6086,29.6254,40800.0
2014-08-07 12:30:00,35.27,35.28,35.21,35.27,58800.0,29.6254,29.6338,29.575,29.6254,58800.0
2014-08-07 13:00:00,35.28,35.31,35.26,35.29,63700.0,29.6338,29.659,29.617,29.6422,63700.0
2014-08-07 13:30:00,35.29,35.33,35.27,35.3,46400.0,29.6422,29.6758,29.6254,29.6506,46400.0
2014-08-07 14:00:00,35.3,35.3,35.26,35.27,56700.0,29.6506,29.6506,29.617,29.6254,56700.0
2014-08-07 14:30:00,35.26,35.28,35.21,35.22,70500.0,29.617,29.6338,29.575,29.5834,70500.0
2014-08-07 15:00:00,35.22,35.23,35.1,35.14,120400.0,29.5834,29.5918,29.4826,29.5162,120400.0
2014-08-07 15:30:00,35.14,35.22,35.13,35.19,309500.0,29.5162,29.5834,29.5078,29.5582,309500.0
2014-08-08 09:30:00,35.19,35.34,35.19,35.31,177100.0,29.5582,29.6842,29.5582,29.659,177100.0
2014-08-08 10:00:00,35.3,35.37,35.23,35.24,152500.0,29.6506,29.7094,29.5918,29.6002,152500.0
2014-08-08 10:30:00,35.22,35.52,35.22,35.45,146600.0,29.5834,29.8354,29.5834,29.7766,146600.0
2014-08-08 11:00:00,35.44,35.48,35.39,35.45,96800.0,29.7682,29.8018,29.7262,29.7766,96800.0
2014-08-08 11:30:00,35.45,35.48,35.42,35.48,67800.0,29.7766,29.8018,29.7514,29.8018,67800.0
2014-08-08 12:00:00,35.48,35.48,35.43,35.44,63900.0,29.8018,29.8018,29.7598,29.7682,63900.0
2014-08-08 12:30:00,35.44,35.48,35.41,35.47,63300.0,29.7682,29.8018,29.743,29.7934,63300.0
2014-08-08 13:00:00,35.46,35.66,35.46,35.66,79500.0,29.785,29.9529,29.785,29.9529,79500.0
2014-08-08 13:30:00,35.64,35.67,35.6,35.63,76500.0,29.9362,29.9613,29.9026,29.9278,76500.0
2014-08-08 14:00:00,35.63,35.66,35.6,35.64,52300.0,29.9278,29.9529,29.9026,29.9362,52300.0
2014-08-08 14:30:00,35.64,35.71,35.63,35.69,88500.0,29.9362,29.9949,29.9278,29.9781,88500.0
2014-08-08 15:00:00,35.68,35.79,35.67,35.79,99700.0,29.9697,30.0621,29.9613,30.0621,99700.0
2014-08-08 15:30:00,35.79,35.83,35.76,35.78,373100.0,30.0621,30.0957,30.0369,30.0537,373100.0
2014-08-11 09:30:00,35.87,35.98,35.85,35.92,130200.0,30.1293,30.2217,30.1125,30.1713,130200.0
2014-08-11 10:00:00,35.92,35.92,35.82,35.83,103200.0,30.1713,30.1713,30.0873,30.0957,103200.0
2014-08-11 10:30:00,35.83,35.85,35.76,35.76,105000.0,30.0957,30.1125,30.0369,30.0369,105000.0
2014-08-11 11:00:00,35.76,35.81,35.75,35.77,103100.0,30.0369,30.0789,30.0285,30.0453,103100.0
2014-08-11 11:30:00,35.77,35.85,35.76,35.85,57700.0,30.0453,30.1125,30.0369,30.1125,57700.0
2014-08-11 12:00:00,35.84,35.84,35.79,35.81,54100.0,30.1041,30.1041,30.0621,30.0789,54100.0
2014-08-11 12:30:00,35.82,35.84,35.81,35.83,32200.0,30.0873,30.1041,30.0789,30.0957,32200.0
2014-08-11 13:00:00,35.82,35.85,35.82,35.84,39500.0,30.0873,30.1125,30.0873,30.1041,39500.0
2014-08-11 13:30:00,35.84,35.86,35.76,35.77,52800.0,30.1041,30.1209,30.0369,30.0453,52800.0
2014-08-11 14:00:00,35.76,35.77,35.73,35.76,48700.0,30.0369,30.0453,30.0117,30.0369,48700.0
2014-08-11 14:30:00,35.75,35.77,35.69,35.7,52500.0,30.0285,30.0453,29.9781,29.9865,52500.0
2014-08-11 15:00:00,35.69,35.76,35.69,35.71,71100.0,29.9781,30.0369,29.9781,29.9949,71100.0
2014-08-11 15:30:00,35.7,35.75,35.67,35.72,158900.0,29.9865,30.0285,29.9613,30.0033,158900.0
2014-08-12 09:30:00,35.66,35.83,35.62,35.73,105000.0,29.9529,30.0957,29.9194,30.0117,105000.0
2014-08-12 10:00:00,35.74,35.84,35.66,35.83,434200.0,30.0201,30.1041,29.9529,30.0957,434200.0
2014-08-12 10:30:00,35.82,35.82,35.68,35.68,31300.0,30.0873,30.0873,29.9697,29.9697,31300.0
2014-08-12 11:00:00,35.68,35.68,35.5,35.52,87400.0,29.9697,29.9697,29.8186,29.8354,87400.0
2014-08-12 11:30:00,35.52,35.53,35.43,35.45,62800.0,29.8354,29.8438,29.7598,29.7766,62800.0
2014-08-12 12:00:00,35.44,35.46,35.39,35.39,93500.0,29.7682,29.785,29.7262,29.7262,93500.0
2014-08-12 12:30:00,35.39,35.42,35.35,35.37,96100.0,29.7262,29.7514,29.6926,29.7094,96100.0
2014-08-12 13:00:00,35.37,35.44,35.34,35.36,137200.0,29.7094,29.7682,29.6842,29.701,137200.0
2014-08-12 13:30:00,35.35,35.36,35.26,35.3,111100.0,29.6926,29.701,29.617,29.6506,111100.0
2014-08-12 14:00:00,35.31,35.31,35.22,35.23,214400.0,29.659,29.659,29.5834,29.5918,214400.0
2014-08-12 14:30:00,35.24,35.27,35.17,35.2,363700.0,29.6002,29.6254,29.5414,29.5666,363700.0
2014-08-12 15:00:00,35.19,35.26,35.19,35.21,242400.0,29.5582,29.617,29.5582,29.575,242400.0
2014-08-12 15:30:00,35.21,35.24,35.2,35.24,431300.0,29.575,29.6002,29.5666,29.6002,431300.0
2014-08-13 09:30:00,35.29,35.33,35.12,35.15,214100.0,29.6422,29.6758,29.4994,29.5246,214100.0
2014-08-13 10:00:00,35.15,35.22,35.11,35.15,75800.0,29.5246,29.5834,29.491,29.5246,75800.0
2014-08-13 10:30:00,35.15,35.24,35.12,35.24,106000.0,29.5246,29.6002,29.4994,29.6002,106000.0
2014-08-13 11:00:00,35.24,35.38,35.23,35.29,73700.0,29.6002,29.7178,29.5918,29.6422,73700.0
2014-08-13 11:30:00,35.29,35.3,35.25,35.25,39600.0,29.6422,29.6506,29.6086,29.6086,39600.0
2014-08-13 12:00:00,35.26,35.26,35.2,35.23,45400.0,29.617,29.617,29.5666,29.5918,45400.0
2014-08-13 12:30:00,35.23,35.23,35.18,35.2,62300.0,29.5918,29.5918,29.5498,29.5666,62300.0
2014-08-13 13:00:00,35.2,35.21,35.17,35.19,47300.0,29.5666,29.575,29.5414,29.5582,47300.0
2014-08-13 13:30:00,35.19,35.25,35.19,35.25,44800.0,29.5582,29.6086,29.5582,29.6086,44800.0
2014-08-13 14:00:00,35.26,35.26,35.13,35.14,85000.0,29.617,29.617,29.5078,29.5162,85000.0
2014-08-13 14:30:00,35.13,35.15,35.12,35.14,179500.0,29.5078,29.5246,29.4994,29.5162,179500.0
2014-08-13 15:00:00,35.14,35.14,35.03,35.05,206100.0,29.5162,29.5162,29.4238,29.4406,206100.0
2014-08-13 15:30:00,35.05,35.17,35.04,35.13,426200.0,29.4406,29.5414,29.4322,29.5078,426200.0
2014-08-14 09:30:00,35.26,35.32,35.17,35.18,337100.0,29.617,29.6674,29.5414,29.5498,337100.0
2014-08-14 10:00:00,35.18,35.18,35.09,35.1,176100.0,29.5498,29.5498,29.4742,29.4826,176100.0
2014-08-14 10:30:00,35.1,35.18,35.05,35.06,130000.0,29.4826,29.5498,29.4406,29.449,130000.0
2014-08-14 11:00:00,35.06,35.11,35.05,35.08,198200.0,29.449,29.491,29.4406,29.4658,198200.0
2014-08-14 11:30:00,35.08,35.18,35.07,35.16,167900.0,29.4658,29.5498,29.4574,29.533,167900.0
2014-08-14 12:00:00,35.16,35.16,35.09,35.11,95400.0,29.533,29.533,29.4742,29.491,95400.0
2014-08-14 12:30:00,35.11,35.11,35.08,35.08,237500.0,29.491,29.491,29.4658,29.4658,237500.0
2014-08-14 13:00:00,35.08,35.13,35.08,35.1,143500.0,29.4658,29.5078,29.4658,29.4826,143500.0
2014-08-14 13:30:00,35.1,35.11,35.04,35.05,336800.0,29.4826,29.491,29.4322,29.4406,336800.0
2014-08-14 14:00:00,35.05,35.05,34.85,34.93,268500.0,29.4406,29.4406,29.2726,29.3398,268500.0
2014-08-14 14:30:00,34.93,35.04,34.93,35.04,151600.0,29.3398,29.4322,29.3398,29.4322,151600.0
2014-08-14 15:00:00,35.04,35.1,35.02,35.05,171200.0,29.4322,29.4826,29.4154,29.4406,171200.0
2014-08-14 15:30:00,35.05,35.18,35.05,35.16,500600.0,29.4406,29.5498,29.4406,29.533,500600.0
2014-08-15 09:30:00,35.38,35.5,35.1,35.24,442400.0,29.7178,29.8186,29.4826,29.6002,442400.0
2014-08-15 10:00:00,35.24,35.26,35.17,35.18,174900.0,29.6002,29.617,29.5414,29.5498,174900.0
2014-08-15 10:30:00,35.18,35.2,34.86,34.99,166300.0,29.5498,29.5666,29.281,29.3902,166300.0
2014-08-15 11:00:00,34.99,35.02,34.92,34.92,118800.0,29.3902,29.4154,29.3314,29.3314,118800.0
2014-08-15 11:30:00,34.92,35.0,34.82,34.86,176800.0,29.3314,29.3986,29.2474,29.281,176800.0
2014-08-15 12:00:00,34.84,34.91,34.8,34.91,102500.0,29.2642,29.323,29.2306,29.323,102500.0
2014-08-15 12:30:00,34.91,34.99,34.9,34.97,62400.0,29.323,29.3902,29.3146,29.3734,62400.0
2014-08-15 13:00:00,34.97,34.99,34.91,34.93,62800.0,29.3734,29.3902,29.323,29.3398,62800.0
2014-08-15 13:30:00,34.93,34.97,34.9,34.91,64400.0,29.3398,29.3734,29.3146,29.323,64400.0
2014-08-15 14:00:00,34.91,35.04,34.91,35.04,63700.0,29.323,29.4322,29.323,29.4322,63700.0
2014-08-15 14:30:00,35.04,35.11,35.02,35.06,72200.0,29.4322,29.491,29.4154,29.449,72200.0
2014-08-15 15:00:00,35.06,35.07,35.01,35.01,88600.0,29.449,29.4574,29.407,29.407,88600.0
2014-08-15 15:30:00,35.01,35.13,35.01,35.08,503700.0,29.407,29.5078,29.407,29.4658,503700.0
2014-08-18 09:30:00,35.22,35.32,35.1,35.21,350900.0,29.5834,29.6674,29.4826,29.575,350900.0
2014-08-18 10:00:00,35.21,35.34,35.21,35.3,121600.0,29.575,29.6842,29.575,29.6506,121600.0
2014-08-18 10:30:00,35.3,35.35,35.26,35.33,84400.0,29.6506,29.6926,29.617,29.6758,84400.0
2014-08-18 11:00:00,35.33,35.39,35.31,35.38,65000.0,29.6758,29.7262,29.659,29.7178,65000.0
2014-08-18 11:30:00,35.39,35.41,35.15,35.31,115600.0,29.7262,29.743,29.5246,29.659,115600.0
2014-08-18 12:00:00,35.3,35.4,35.29,35.3,54400.0,29.6506,29.7346,29.6422,29.6506,54400.0
2014-08-18 12:30:00,35.29,35.36,35.28,35.32,61200.0,29.6422,29.701,29.6338,29.6674,61200.0
2014-08-18 13:00:00,35.32,35.32,35.25,35.29,64000.0,29.6674,29.6674,29.6086,29.6422,64000.0
2014-08-18 13:30:00,35.29,35.31,35.26,35.29,62900.0,29.6422,29.659,29.617,29.6422,62900.0
2014-08-18 14:00:00,35.3,35.3,35.23,35.25,101900.0,29.6506,29.6506,29.5918,29.6086,101900.0
2014-08-18 14:30:00,35.26,35.3,35.25,35.3,69300.0,29.617,29.6506,29.6086,29.6506,69300.0
2014-08-18 15:00:00,35.3,35.33,35.25,35.25,134700.0,29.6506,29.6758,29.6086,29.6086,134700.0
2014-08-18 15:30:00,35.25,35.31,35.19,35.3,359100.0,29.6086,29.659,29.5582,29.6506,359100.0
2014-08-19 09:30:00,35.28,35.39,35.21,35.29,306800.0,29.6338,29.7262,29.575,29.6422,306800.0
2014-08-19 10:00:00,35.3,35.31,35.17,35.19,355600.0,29.6506,29.659,29.5414,29.5582,355600.0
2014-08-19 10:30:00,35.19,35.3,35.18,35.26,234400.0,29.5582,29.6506,29.5498,29.617,234400.0
2014-08-19 11:00:00,35.27,35.3,35.24,35.29,214400.0,29.6254,29.6506,29.6002,29.6422,214400.0
2014-08-19 11:30:00,35.3,35.3,35.24,35.25,245600.0,29.6506,29.6506,29.6002,29.6086,245600.0
2014-08-19 12:00:00,35.26,35.32,35.25,35.26,118500.0,29.617,29.6674,29.6086,29.617,118500.0
2014-08-19 12:30:00,35.27,35.31,35.2,35.2,165000.0,29.6254,29.659,29.5666,29.5666,165000.0
2014-08-19 13:00:00,35.2,35.23,35.1,35.21,260500.0,29.5666,29.5918,29.4826,29.575,260500.0
2014-08-19 13:30:00,35.21,35.35,35.2,35.34,169000.0,29.575,29.6926,29.5666,29.6842,169000.0
2014-08-19 14:00:00,35.34,35.36,35.29,35.33,133000.0,29.6842,29.701,29.6422,29.6758,133000.0
2014-08-19 14:30:00,35.33,35.33,35.27,35.29,95800.0,29.6758,29.6758,29.6254,29.6422,95800.0
2014-08-19 15:00:00,35.29,35.29,35.18,35.23,452800.0,29.6422,29.6422,29.5498,29.5918,452800.0
2014-08-19 15:30:00,35.23,35.28,35.2,35.24,455000.0,29.5918,29.6338,29.5666,29.6002,455000.0
2014-08-20 09:30:00,35.26,35.34,35.05,35.05,240400.0,29.617,29.6842,29.4406,29.4406,240400.0
2014-08-20 10:00:00,35.06,35.07,34.89,34.93,396000.0,29.449,29.4574,29.3062,29.3398,396000.0
2014-08-20 10:30:00,34.93,34.95,34.81,34.85,277600.0,29.3398,29.3566,29.239,29.2726,277600.0
2014-08-20 11:00:00,34.85,35.08,34.84,34.98,205300.0,29.2726,29.4658,29.2642,29.3818,205300.0
2014-08-20 11:30:00,34.98,35.0,34.9,34.96,252300.0,29.3818,29.3986,29.3146,29.365,252300.0
2014-08-20 12:00:00,34.97,35.01,34.9,34.93,320600.0,29.3734,29.407,29.3146,29.3398,320600.0
2014-08-20 12:30:00,34.92,35.0,34.9,34.98,95700.0,29.3314,29.3986,29.3146,29.3818,95700.0
2014-08-20 13:00:00,34.97,35.01,34.93,34.97,98000.0,29.3734,29.407,29.3398,29.3734,98000.0
2014-08-20 13:30:00,34.98,35.01,34.96,34.98,100600.0,29.3818,29.407,29.365,29.3818,100600.0
2014-08-20 14:00:00,34.98,34.99,34.9,34.92,191100.0,29.3818,29.3902,29.3146,29.3314,191100.0
2014-08-20 14:30:00,34.92,34.97,34.88,34.88,292700.0,29.3314,29.3734,29.2978,29.2978,292700.0
2014-08-20 15:00:00,34.89,34.94,34.86,34.86,419800.0,29.3062,29.3482,29.281,29.281,419800.0
2014-08-20 15:30:00,34.86,34.91,34.82,34.89,829300.0,29.281,29.323,29.2474,29.3062,829300.0
2014-08-21 09:30:00,34.88,35.0,34.82,34.85,314100.0,29.2978,29.3986,29.2474,29.2726,314100.0
2014-08-21 10:00:00,34.86,35.03,34.82,35.02,264100.0,29.281,29.4238,29.2474,29.4154,264100.0
2014-08-21 10:30:00,35.01,35.13,34.99,35.08,242000.0,29.407,29.5078,29.3902,29.4658,242000.0
2014-08-21 11:00:00,35.09,35.15,35.06,35.13,110400.0,29.4742,29.5246,29.449,29.5078,110400.0
2014-08-21 11:30:00,35.13,35.14,35.06,35.07,71500.0,29.5078,29.5162,29.449,29.4574,71500.0
2014-08-21 12:00:00,35.07,35.07,35.02,35.03,74500.0,29.4574,29.4574,29.4154,29.4238,74500.0
2014-08-21 12:30:00,35.04,35.06,35.02,35.03,78600.0,29.4322,29.449,29.4154,29.4238,78600.0
2014-08-21 13:00:00,35.04,35.12,35.02,35.12,91000.0,29.4322,29.4994,29.4154,29.4994,91000.0
2014-08-21 13:30:00,35.11,35.18,35.09,35.15,118400.0,29.491,29.5498,29.4742,29.5246,118400.0
2014-08-21 14:00:00,35.14,35.17,35.1,35.17,103900.0,29.5162,29.5414,29.4826,29.5414,103900.0
2014-08-21 14:30:00,35.16,35.22,35.16,35.2,104300.0,29.533,29.5834,29.533,29.5666,104300.0
2014-08-21 15:00:00,35.21,35.3,35.21,35.28,141500.0,29.575,29.6506,29.575,29.6338,141500.0
2014-08-21 15:30:00,35.29,35.29,35.23,35.29,426300.0,29.6422,29.6422,29.5918,29.6422,426300.0
2014-08-22 09:30:00,35.41,35.5,35.12,35.27,226200.0,29.743,29.8186,29.4994,29.6254,226200.0
2014-08-22 10:00:00,35.27,35.34,35.13,35.17,145800.0,29.6254,29.6842,29.5078,29.5414,145800.0
2014-08-22 10:30:00,35.17,35.23,35.1,35.1,131800.0,29.5414,29.5918,29.4826,29.4826,131800.0
2014-08-22 11:00:00,35.09,35.11,35.05,35.07,110400.0,29.4742,29.491,29.4406,29.4574,110400.0
2014-08-22 11:30:00,35.07,35.16,35.04,35.14,115700.0,29.4574,29.533,29.4322,29.5162,115700.0
2014-08-22 12:00:00,35.15,35.18,35.11,35.18,101100.0,29.5246,29.5498,29.491,29.5498,101100.0
2014-08-22 12:30:00,35.18,35.19,35.1,35.13,97200.0,29.5498,29.5582,29.4826,29.5078,97200.0
2014-08-22 13:00:00,35.12,35.13,35.07,35.09,107000.0,29.4994,29.5078,29.4574,29.4742,107000.0
2014-08-22 13:30:00,35.09,35.1,35.06,35.08,124000.0,29.4742,29.4826,29.449,29.4658,124000.0
2014-08-22 14:00:00,35.09,35.1,35.05,35.09,110300.0,29.4742,29.4826,29.4406,29.4742,110300.0
2014-08-22 14:30:00,35.09,35.1,35.05,35.1,135900.0,29.4742,29.4826,29.4406,29.4826,135900.0
2014-08-22 15:00:00,35.09,35.11,35.04,35.05,202300.0,29.4742,29.491,29.4322,29.4406,202300.0
2014-08-22 15:30:00,35.05,35.07,34.96,35.0,540800.0,29.4406,29.4574,29.365,29.3986,540800.0
2014-08-25 09:30:00,34.84,34.98,34.56,34.79,358300.0,29.5831,29.702,29.3453,29.5406,358300.0
2014-08-25 10:00:00,34.79,34.81,34.73,34.77,137200.0,29.5406,29.5576,29.4897,29.5237,137200.0
2014-08-25 10:30:00,34.77,34.94,34.75,34.91,166400.0,29.5237,29.668,29.5067,29.6425,166400.0
2014-08-25 11:00:00,34.92,34.98,34.91,34.95,176300.0,29.651,29.702,29.6425,29.6765,176300.0
2014-08-25 11:30:00,34.95,34.98,34.94,34.97,91200.0,29.6765,29.702,29.668,29.6935,91200.0
2014-08-25 12:00:00,34.97,34.97,34.85,34.86,105100.0,29.6935,29.6935,29.5916,29.6001,105100.0
2014-08-25 12:30:00,34.86,34.88,34.82,34.84,86600.0,29.6001,29.6171,29.5661,29.5831,86600.0
2014-08-25 13:00:00,34.85,34.9,34.84,34.89,95400.0,29.5916,29.634,29.5831,29.6255,95400.0
2014-08-25 13:30:00,34.89,34.9,34.86,34.89,74300.0,29.6255,29.634,29.6001,29.6255,74300.0
2014-08-25 14:00:00,34.89,34.9,34.86,34.89,55500.0,29.6255,29.634,29.6001,29.6255,55500.0
2014-08-25 14:30:00,34.89,34.9,34.86,34.88,61100.0,29.6255,29.634,29.6001,29.6171,61100.0
2014-08-25 15:00:00,34.88,34.89,34.85,34.85,101200.0,29.6171,29.6255,29.5916,29.5916,101200.0
2014-08-25 15:30:00,34.86,34.87,34.85,34.87,352700.0,29.6001,29.6086,29.5916,29.6086,352700.0
2014-08-26 09:30:00,34.9,34.9,34.78,34.78,236600.0,29.634,29.634,29.5321,29.5321,236600.0
2014-08-26 10:00:00,34.79,34.85,34.78,34.79,120400.0,29.5406,29.5916,29.5321,29.5406,120400.0
2014-08-26 10:30:00,34.79,34.83,34.79,34.79,67500.0,29.5406,29.5746,29.5406,29.5406,67500.0
2014-08-26 11:00:00,34.8,34.8,34.68,34.7,151700.0,29.5491,29.5491,29.4472,29.4642,151700.0
2014-08-26 11:30:00,34.71,34.71,34.59,34.6,99000.0,29.4727,29.4727,29.3708,29.3793,99000.0
2014-08-26 12:00:00,34.6,34.6,34.54,34.55,54100.0,29.3793,29.3793,29.3284,29.3369,54100.0
2014-08-26 12:30:00,34.54,34.55,34.49,34.53,159700.0,29.3284,29.3369,29.2859,29.3199,159700.0
2014-08-26 13:00:00,34.53,34.53,34.49,34.49,120300.0,29.3199,29.3199,29.2859,29.2859,120300.0
2014-08-26 13:30:00,34.5,34.51,34.48,34.5,94700.0,29.2944,29.3029,29.2774,29.2944,94700.0
2014-08-26 14:00:00,34.5,34.51,34.46,34.47,79500.0,29.2944,29.3029,29.2604,29.2689,79500.0
2014-08-26 14:30:00,34.47,34.56,34.46,34.55,116200.0,29.2689,29.3453,29.2604,29.3369,116200.0
2014-08-26 15:00:00,34.56,34.57,34.51,34.53,118500.0,29.3453,29.3538,29.3029,29.3199,118500.0
2014-08-26 15:30:00,34.54,34.67,34.53,34.66,407900.0,29.3284,29.4387,29.3199,29.4303,407900.0
2014-08-27 09:30:00,34.55,34.9,34.55,34.84,212100.0,29.3369,29.634,29.3369,29.5831,212100.0
2014-08-27 10:00:00,34.85,34.9,34.8,34.89,85300.0,29.5916,29.634,29.5491,29.6255,85300.0
2014-08-27 10:30:00,34.89,34.9,34.87,34.9,139700.0,29.6255,29.634,29.6086,29.634,139700.0
2014-08-27 11:00:00,34.9,34.9,34.87,34.87,100300.0,29.634,29.634,29.6086,29.6086,100300.0
2014-08-27 11:30:00,34.87,34.88,34.83,34.84,100300.0,29.6086,29.6171,29.5746,29.5831,100300.0
2014-08-27 12:00:00,34.84,34.86,34.83,34.85,45400.0,29.5831,29.6001,29.5746,29.5916,45400.0
2014-08-27 12:30:00,34.85,34.9,34.85,34.86,69100.0,29.5916,29.634,29.5916,29.6001,69100.0
2014-08-27 13:00:00,34.86,34.87,34.85,34.87,36800.0,29.6001,29.6086,29.5916,29.6086,36800.0
2014-08-27 13:30:00,34.87,34.9,34.86,34.87,69100.0,29.6086,29.634,29.6001,29.6086,69100.0
2014-08-27 14:00:00,34.87,34.9,34.85,34.9,101800.0,29.6086,29.634,29.5916,29.634,101800.0
2014-08-27 14:30:00,34.89,34.9,34.82,34.82,77700.0,29.6255,29.634,29.5661,29.5661,77700.0
2014-08-27 15:00:00,34.82,34.86,34.79,34.86,170800.0,29.5661,29.6001,29.5406,29.6001,170800.0
2014-08-27 15:30:00,34.86,34.86,34.81,34.84,516500.0,29.6001,29.6001,29.5576,29.5831,516500.0
2014-08-28 09:30:00,34.8,34.83,34.59,34.79,137800.0,29.5491,29.5746,29.3708,29.5406,137800.0
2014-08-28 10:00:00,34.79,34.8,34.71,34.74,81300.0,29.5406,29.5491,29.4727,29.4982,81300.0
2014-08-28 10:30:00,34.74,34.75,34.68,34.68,68300.0,29.4982,29.5067,29.4472,29.4472,68300.0
2014-08-28 11:00:00,34.69,34.7,34.65,34.65,98800.0,29.4557,29.4642,29.4218,29.4218,98800.0
2014-08-28 11:30:00,34.66,34.75,34.64,34.75,135400.0,29.4303,29.5067,29.4133,29.5067,135400.0
2014-08-28 12:00:00,34.74,34.78,34.74,34.77,94500.0,29.4982,29.5321,29.4982,29.5237,94500.0
2014-08-28 12:30:00,34.78,34.79,34.75,34.76,62300.0,29.5321,29.5406,29.5067,29.5152,62300.0
2014-08-28 13:00:00,34.77,34.77,34.71,34.72,96600.0,29.5237,29.5237,29.4727,29.4812,96600.0
2014-08-28 13:30:00,34.73,34.73,34.67,34.71,121600.0,29.4897,29.4897,29.4387,29.4727,121600.0
2014-08-28 14:00:00,34.71,34.73,34.71,34.73,53200.0,29.4727,29.4897,29.4727,29.4897,53200.0
2014-08-28 14:30:00,34.73,34.75,34.7,34.72,134100.0,29.4897,29.5067,29.4642,29.4812,134100.0
2014-08-28 15:00:00,34.72,34.72,34.63,34.65,279500.0,29.4812,29.4812,29.4048,29.4218,279500.0
2014-08-28 15:30:00,34.65,34.73,34.63,34.7,490500.0,29.4218,29.4897,29.4048,29.4642,490500.0
2014-08-29 09:30:00,34.6,34.72,34.44,34.47,231600.0,29.3793,29.4812,29.2434,29.2689,231600.0
2014-08-29 10:00:00,34.47,34.5,34.41,34.41,193300.0,29.2689,29.2944,29.218,29.218,193300.0
2014-08-29 10:30:00,34.41,34.46,34.4,34.46,126200.0,29.218,29.2604,29.2095,29.2604,126200.0
2014-08-29 11:00:00,34.47,34.51,34.47,34.5,129700.0,29.2689,29.3029,29.2689,29.2944,129700.0
2014-08-29 11:30:00,34.5,34.51,34.46,34.5,163500.0,29.2944,29.3029,29.2604,29.2944,163500.0
2014-08-29 12:00:00,34.51,34.58,34.51,34.57,109600.0,29.3029,29.3623,29.3029,29.3538,109600.0
2014-08-29 12:30:00,34.56,34.57,34.54,34.56,128000.0,29.3453,29.3538,29.3284,29.3453,128000.0
2014-08-29 13:00:00,34.56,34.56,34.52,34.52,63300.0,29.3453,29.3453,29.3114,29.3114,63300.0
2014-08-29 13:30:00,34.52,34.52,34.5,34.52,90200.0,29.3114,29.3114,29.2944,29.3114,90200.0
2014-08-29 14:00:00,34.52,34.55,34.5,34.54,121800.0,29.3114,29.3369,29.2944,29.3284,121800.0
2014-08-29 14:30:00,34.53,34.54,34.51,34.52,94000.0,29.3199,29.3284,29.3029,29.3114,94000.0
2014-08-29 15:00:00,34.53,34.56,34.47,34.51,181400.0,29.3199,29.3453,29.2689,29.3029,181400.0
2014-08-29 15:30:00,34.51,34.52,34.46,34.48,526800.0,29.3029,29.3114,29.2604,29.2774,526800.0
2014-09-02 09:30:00,34.53,34.78,34.36,34.54,372000.0,29.3199,29.5321,29.1755,29.3284,372000.0
2014-09-02 10:00:00,34.55,34.55,34.46,34.47,267500.0,29.3369,29.3369,29.2604,29.2689,267500.0
2014-09-02 10:30:00,34.47,34.51,34.41,34.43,150900.0,29.2689,29.3029,29.218,29.235,150900.0
2014-09-02 11:00:00,34.43,34.46,34.3,34.34,246500.0,29.235,29.2604,29.1246,29.1585,246500.0
2014-09-02 11:30:00,34.34,34.4,34.34,34.36,121300.0,29.1585,29.2095,29.1585,29.1755,121300.0
2014-09-02 12:00:00,34.35,34.45,34.35,34.43,170600.0,29.167,29.2519,29.167,29.235,170600.0
2014-09-02 12:30:00,34.43,34.44,34.39,34.41,66800.0,29.235,29.2434,29.201,29.218,66800.0
2014-09-02 13:00:00,34.4,34.42,34.38,34.38,94700.0,29.2095,29.2265,29.1925,29.1925,94700.0
2014-09-02 13:30:00,34.38,34.44,34.38,34.44,100700.0,29.1925,29.2434,29.1925,29.2434,100700.0
2014-09-02 14:00:00,34.44,34.45,34.42,34.42,90800.0,29.2434,29.2519,29.2265,29.2265,90800.0
2014-09-02 14:30:00,34.42,34.47,34.4,34.44,164500.0,29.2265,29.2689,29.2095,29.2434,164500.0
2014-09-02 15:00:00,34.44,34.54,34.44,34.54,197900.0,29.2434,29.3284,29.2434,29.3284,197900.0
2014-09-02 15:30:00,34.54,34.59,34.53,34.58,518000.0,29.3284,29.3708,29.3199,29.3623,518000.0
2014-09-03 09:30:00,34.74,34.85,34.55,34.79,229300.0,29.4982,29.5916,29.3369,29.5406,229300.0
2014-09-03 10:00:00,34.79,34.85,34.76,34.77,92000.0,29.5406,29.5916,29.5152,29.5237,92000.0
2014-09-03 10:30:00,34.77,34.82,34.75,34.78,116700.0,29.5237,29.5661,29.5067,29.5321,116700.0
2014-09-03 11:00:00,34.79,34.79,34.65,34.65,81700.0,29.5406,29.5406,29.4218,29.4218,81700.0
2014-09-03 11:30:00,34.65,34.69,34.62,34.62,102400.0,29.4218,29.4557,29.3963,29.3963,102400.0
2014-09-03 12:00:00,34.61,34.67,34.6,34.6,84900.0,29.3878,29.4387,29.3793,29.3793,84900.0
2014-09-03 12:30:00,34.61,34.61,34.55,34.6,86200.0,29.3878,29.3878,29.3369,29.3793,86200.0
2014-09-03 13:00:00,34.6,34.63,34.52,34.55,111200.0,29.3793,29.4048,29.3114,29.3369,111200.0
2014-09-03 13:30:00,34.56,34.59,34.55,34.58,52800.0,29.3453,29.3708,29.3369,29.3623,52800.0
2014-09-03 14:00:00,34.58,34.58,34.52,34.54,96000.0,29.3623,29.3623,29.3114,29.3284,96000.0
2014-09-03 14:30:00,34.55,34.57,34.53,34.54,77800.0,29.3369,29.3538,29.3199,29.3284,77800.0
2014-09-03 15:00:00,34.54,34.59,34.52,34.53,180600.0,29.3284,29.3708,29.3114,29.3199,180600.0
2014-09-03 15:30:00,34.52,34.53,34.48,34.51,303700.0,29.3114,29.3199,29.2774,29.3029,303700.0
2014-09-04 09:30:00,34.52,34.88,34.51,34.78,157900.0,29.3114,29.6171,29.3029,29.5321,157900.0
2014-09-04 10:00:00,34.78,34.8,34.7,34.79,161800.0,29.5321,29.5491,29.4642,29.5406,161800.0
2014-09-04 10:30:00,34.79,34.9,34.79,34.9,81200.0,29.5406,29.634,29.5406,29.634,81200.0
2014-09-04 11:00:00,34.9,34.91,34.82,34.89,120000.0,29.634,29.6425,29.5661,29.6255,120000.0
2014-09-04 11:30:00,34.89,34.94,34.88,34.89,69300.0,29.6255,29.668,29.6171,29.6255,69300.0
2014-09-04 12:00:00,34.89,34.93,34.89,34.92,70000.0,29.6255,29.6595,29.6255,29.651,70000.0
2014-09-04 12:30:00,34.91,34.97,34.91,34.96,68800.0,29.6425,29.6935,29.6425,29.685,68800.0
2014-09-04 13:00:00,34.95,34.97,34.93,34.93,56300.0,29.6765,29.6935,29.6595,29.6595,56300.0
2014-09-04 13:30:00,34.93,34.93,34.86,34.9,44000.0,29.6595,29.6595,29.6001,29.634,44000.0
2014-09-04 14:00:00,34.89,34.93,34.88,34.89,61700.0,29.6255,29.6595,29.6171,29.6255,61700.0
2014-09-04 14:30:00,34.89,34.9,34.82,34.83,108700.0,29.6255,29.634,29.5661,29.5746,108700.0
2014-09-04 15:00:00,34.84,34.87,34.79,34.87,123600.0,29.5831,29.6086,29.5406,29.6086,123600.0
2014-09-04 15:30:00,34.87,34.93,34.84,34.93,272500.0,29.6086,29.6595,29.5831,29.6595,272500.0
2014-09-05 09:30:00,34.77,34.97,34.73,34.96,159000.0,29.5237,29.6935,29.4897,29.685,159000.0
2014-09-05 10:00:00,34.97,35.04,34.95,35.01,148800.0,29.6935,29.7529,29.6765,29.7274,148800.0
2014-09-05 10:30:00,35.02,35.02,34.87,34.95,68100.0,29.7359,29.7359,29.6086,29.6765,68100.0
2014-09-05 11:00:00,34.96,35.09,34.96,35.09,98200.0,29.685,29.7954,29.685,29.7954,98200.0
2014-09-05 11:30:00,35.09,35.1,35.04,35.1,58500.0,29.7954,29.8039,29.7529,29.8039,58500.0
2014-09-05 12:00:00,35.09,35.1,35.01,35.04,109400.0,29.7954,29.8039,29.7274,29.7529,109400.0
2014-09-05 12:30:00,35.05,35.1,35.04,35.1,41800.0,29.7614,29.8039,29.7529,29.8039,41800.0
2014-09-05 13:00:00,35.1,35.13,35.09,35.11,81700.0,29.8039,29.8293,29.7954,29.8124,81700.0
2014-09-05 13:30:00,35.11,35.13,35.1,35.12,58300.0,29.8124,29.8293,29.8039,29.8208,58300.0
2014-09-05 14:00:00,35.12,35.15,35.11,35.15,102800.0,29.8208,29.8463,29.8124,29.8463,102800.0
2014-09-05 14:30:00,35.15,35.15,35.06,35.1,160900.0,29.8463,29.8463,29.7699,29.8039,160900.0
2014-09-05 15:00:00,35.11,35.13,35.09,35.09,60700.0,29.8124,29.8293,29.7954,29.7954,60700.0
2014-09-05 15:30:00,35.09,35.1,35.04,35.09,312400.0,29.7954,29.8039,29.7529,29.7954,312400.0
2014-09-08 09:30:00,35.08,35.14,35.03,35.11,68500.0,29.7869,29.8378,29.7444,29.8124,68500.0
2014-09-08 10:00:00,35.12,35.15,35.03,35.05,100100.0,29.8208,29.8463,29.7444,29.7614,100100.0
2014-09-08 10:30:00,35.04,35.05,35.0,35.03,91600.0,29.7529,29.7614,29.719,29.7444,91600.0
2014-09-08 11:00:00,35.02,35.04,34.97,35.02,74000.0,29.7359,29.7529,29.6935,29.7359,74000.0
2014-09-08 11:30:00,35.01,35.03,34.97,34.98,85900.0,29.7274,29.7444,29.6935,29.702,85900.0
2014-09-08 12:00:00,34.97,34.99,34.95,34.96,42600.0,29.6935,29.7105,29.6765,29.685,42600.0
2014-09-08 12:30:00,34.97,34.99,34.95,34.98,42600.0,29.6935,29.7105,29.6765,29.702,42600.0
2014-09-08 13:00:00,34.97,34.98,34.91,34.91,99800.0,29.6935,29.702,29.6425,29.6425,99800.0
2014-09-08 13:30:00,34.91,34.92,34.83,34.83,81100.0,29.6425,29.651,29.5746,29.5746,81100.0
2014-09-08 14:00:00,34.83,34.84,34.8,34.8,69400.0,29.5746,29.5831,29.5491,29.5491,69400.0
2014-09-08 14:30:00,34.8,34.82,34.76,34.77,137100.0,29.5491,29.5661,29.5152,29.5237,137100.0
2014-09-08 15:00:00,34.77,34.84,34.76,34.84,97200.0,29.5237,29.5831,29.5152,29.5831,97200.0
2014-09-08 15:30:00,34.84,34.85,34.79,34.84,302900.0,29.5831,29.5916,29.5406,29.5831,302900.0
2014-09-09 09:30:00,34.67,34.91,34.4,34.4,210200.0,29.4387,29.6425,29.2095,29.2095,210200.0
2014-09-09 10:00:00,34.4,34.51,34.35,34.41,194500.0,29.2095,29.3029,29.167,29.218,194500.0
2014-09-09 10:30:00,34.4,34.41,34.3,34.33,179800.0,29.2095,29.218,29.1246,29.15,179800.0
2014-09-09 11:00:00,34.33,34.44,34.32,34.43,89200.0,29.15,29.2434,29.1416,29.235,89200.0
2014-09-09 11:30:00,34.42,34.46,34.4,34.42,92800.0,29.2265,29.2604,29.2095,29.2265,92800.0
2014-09-09 12:00:00,34.41,34.42,34.32,34.39,102300.0,29.218,29.2265,29.1416,29.201,102300.0
2014-09-09 12:30:00,34.39,34.43,34.36,34.37,73300.0,29.201,29.235,29.1755,29.184,73300.0
2014-09-09 13:00:00,34.36,34.39,34.33,34.36,116100.0,29.1755,29.201,29.15,29.1755,116100.0
2014-09-09 13:30:00,34.35,34.44,34.35,34.39,93100.0,29.167,29.2434,29.167,29.201,93100.0
2014-09-09 14:00:00,34.39,34.39,34.28,34.29,160600.0,29.201,29.201,29.1076,29.1161,160600.0
2014-09-09 14:30:00,34.29,34.4,34.29,34.4,129600.0,29.1161,29.2095,29.1161,29.2095,129600.0
2014-09-09 15:00:00,34.4,34.4,34.3,34.33,130200.0,29.2095,29.2095,29.1246,29.15,130200.0
2014-09-09 15:30:00,34.33,34.36,34.32,34.33,315500.0,29.15,29.1755,29.1416,29.15,315500.0
2014-09-10 09:30:00,34.42,34.43,34.26,34.32,141300.0,29.2265,29.235,29.0906,29.1416,141300.0
2014-09-10 10:00:00,34.33,34.4,34.26,34.3,65500.0,29.15,29.2095,29.0906,29.1246,65500.0
2014-09-10 10:30:00,34.29,34.31,34.25,34.27,88700.0,29.1161,29.1331,29.0821,29.0991,88700.0
2014-09-10 11:00:00,34.27,34.35,34.27,34.34,43000.0,29.0991,29.167,29.0991,29.1585,43000.0
2014-09-10 11:30:00,34.34,34.43,34.34,34.4,85200.0,29.1585,29.235,29.1585,29.2095,85200.0
2014-09-10 12:00:00,34.4,34.43,34.35,34.41,27900.0,29.2095,29.235,29.167,29.218,27900.0
2014-09-10 12:30:00,34.41,34.44,34.4,34.4,34600.0,29.218,29.2434,29.2095,29.2095,34600.0
2014-09-10 13:00:00,34.41,34.49,34.4,34.41,33900.0,29.218,29.2859,29.2095,29.218,33900.0
2014-09-10 13:30:00,34.41,34.43,34.4,34.42,56400.0,29.218,29.235,29.2095,29.2265,56400.0
2014-09-10 14:00:00,34.42,34.44,34.37,34.38,92400.0,29.2265,29.2434,29.184,29.1925,92400.0
2014-09-10 14:30:00,34.37,34.41,34.37,34.38,69400.0,29.184,29.218,29.184,29.1925,69400.0
2014-09-10 15:00:00,34.38,34.44,34.37,34.41,103500.0,29.1925,29.2434,29.184,29.218,103500.0
2014-09-10 15:30:00,34.41,34.44,34.39,34.41,199000.0,29.218,29.2434,29.201,29.218,199000.0
2014-09-11 09:30:00,34.26,34.61,34.26,34.6,188400.0,29.0906,29.3878,29.0906,29.3793,188400.0
2014-09-11 10:00:00,34.6,34.62,34.48,34.5,79000.0,29.3793,29.3963,29.2774,29.2944,79000.0
2014-09-11 10:30:00,34.49,34.51,34.37,34.42,86500.0,29.2859,29.3029,29.184,29.2265,86500.0
2014-09-11 11:00:00,34.42,34.47,34.36,34.45,82800.0,29.2265,29.2689,29.1755,29.2519,82800.0
2014-09-11 11:30:00,34.45,34.49,34.45,34.46,56500.0,29.2519,29.2859,29.2519,29.2604,56500.0
2014-09-11 12:00:00,34.45,34.48,34.42,34.47,57400.0,29.2519,29.2774,29.2265,29.2689,57400.0
2014-09-11 12:30:00,34.47,34.47,34.4,34.41,39900.0,29.2689,29.2689,29.2095,29.218,39900.0
2014-09-11 13:00:00,34.42,34.43,34.32,34.34,62000.0,29.2265,29.235,29.1416,29.1585,62000.0
2014-09-11 13:30:00,34.33,34.37,34.3,34.37,44300.0,29.15,29.184,29.1246,29.184,44300.0
2014-09-11 14:00:00,34.37,34.43,34.37,34.42,97400.0,29.184,29.235,29.184,29.2265,97400.0
2014-09-11 14:30:00,34.43,34.45,34.41,34.43,72100.0,29.235,29.2519,29.218,29.235,72100.0
2014-09-11 15:00:00,34.43,34.5,34.4,34.48,103700.0,29.235,29.2944,29.2095,29.2774,103700.0
2014-09-11 15:30:00,34.49,34.61,34.47,34.58,376600.0,29.2859,29.3878,29.2689,29.3623,376600.0
2014-09-12 09:30:00,34.71,34.71,34.36,34.45,233100.0,29.4727,29.4727,29.1755,29.2519,233100.0
2014-09-12 10:00:00,34.45,34.64,34.42,34.57,207900.0,29.2519,29.4133,29.2265,29.3538,207900.0
2014-09-12 10:30:00,34.56,34.56,34.45,34.56,131200.0,29.3453,29.3453,29.2519,29.3453,131200.0
2014-09-12 11:00:00,34.56,34.56,34.45,34.46,84800.0,29.3453,29.3453,29.2519,29.2604,84800.0
2014-09-12 11:30:00,34.45,34.45,34.37,34.39,108300.0,29.2519,29.2519,29.184,29.201,108300.0
2014-09-12 12:00:00,34.38,34.41,34.37,34.39,56600.0,29.1925,29.218,29.184,29.201,56600.0
2014-09-12 12:30:00,34.39,34.45,34.34,34.38,128300.0,29.201,29.2519,29.1585,29.1925,128300.0
2014-09-12 13:00:00,34.37,34.38,34.31,34.34,137500.0,29.184,29.1925,29.1331,29.1585,137500.0
2014-09-12 13:30:00,34.33,34.36,34.3,34.31,158000.0,29.15,29.1755,29.1246,29.1331,158000.0
2014-09-12 14:00:00,34.31,34.34,34.29,34.31,43200.0,29.1331,29.1585,29.1161,29.1331,43200.0
2014-09-12 14:30:00,34.3,34.34,34.29,34.33,51900.0,29.1246,29.1585,29.1161,29.15,51900.0
2014-09-12 15:00:00,34.32,34.35,34.3,34.34,151400.0,29.1416,29.167,29.1246,29.1585,151400.0
2014-09-12 15:30:00,34.34,34.35,34.3,34.34,218300.0,29.1585,29.167,29.1246,29.1585,218300.0
2014-09-15 09:30:00,34.31,34.38,34.24,34.33,155100.0,29.1331,29.1925,29.0736,29.15,155100.0
2014-09-15 10:00:00,34.33,34.36,34.28,34.33,129100.0,29.15,29.1755,29.1076,29.15,129100.0
2014-09-15 10:30:00,34.34,34.36,34.28,34.32,106200.0,29.1585,29.1755,29.1076,29.1416,106200.0
2014-09-15 11:00:00,34.31,34.34,34.27,34.29,64200.0,29.1331,29.1585,29.0991,29.1161,64200.0
2014-09-15 11:30:00,34.29,34.35,34.27,34.33,53100.0,29.1161,29.167,29.0991,29.15,53100.0
2014-09-15 12:00:00,34.33,34.35,34.31,34.34,33200.0,29.15,29.167,29.1331,29.1585,33200.0
2014-09-15 12:30:00,34.34,34.35,34.32,34.33,58500.0,29.1585,29.167,29.1416,29.15,58500.0
2014-09-15 13:00:00,34.34,34.35,34.3,34.34,54100.0,29.1585,29.167,29.1246,29.1585,54100.0
2014-09-15 13:30:00,34.34,34.35,34.31,34.33,31900.0,29.1585,29.167,29.1331,29.15,31900.0
2014-09-15 14:00:00,34.32,34.36,34.3,34.36,52500.0,29.1416,29.1755,29.1246,29.1755,52500.0
2014-09-15 14:30:00,34.35,34.36,34.29,34.29,95200.0,29.167,29.1755,29.1161,29.1161,95200.0
2014-09-15 15:00:00,34.29,34.33,34.26,34.32,67500.0,29.1161,29.15,29.0906,29.1416,67500.0
2014-09-15 15:30:00,34.32,34.33,34.28,34.32,138700.0,29.1416,29.15,29.1076,29.1416,138700.0
2014-09-16 09:30:00,34.13,34.35,34.1,34.2,336100.0,28.9802,29.167,28.9547,29.0397,336100.0
2014-09-16 10:00:00,34.2,34.24,34.12,34.16,90500.0,29.0397,29.0736,28.9717,29.0057,90500.0
2014-09-16 10:30:00,34.16,34.19,34.11,34.13,79500.0,29.0057,29.0312,28.9632,28.9802,79500.0
2014-09-16 11:00:00,34.13,34.16,34.1,34.16,124200.0,28.9802,29.0057,28.9547,29.0057,124200.0
2014-09-16 11:30:00,34.16,34.25,34.14,34.23,105500.0,29.0057,29.0821,28.9887,29.0651,105500.0
2014-09-16 12:00:00,34.24,34.3,34.21,34.28,78700.0,29.0736,29.1246,29.0482,29.1076,78700.0
2014-09-16 12:30:00,34.27,34.31,34.26,34.27,142600.0,29.0991,29.1331,29.0906,29.0991,142600.0
2014-09-16 13:00:00,34.27,34.36,34.27,34.32,107300.0,29.0991,29.1755,29.0991,29.1416,107300.0
2014-09-16 13:30:00,34.32,34.33,34.27,34.29,84900.0,29.1416,29.15,29.0991,29.1161,84900.0
2014-09-16 14:00:00,34.28,34.32,34.26,34.29,73300.0,29.1076,29.1416,29.0906,29.1161,73300.0
2014-09-16 14:30:00,34.29,34.3,34.25,34.26,84100.0,29.1161,29.1246,29.0821,29.0906,84100.0
2014-09-16 15:00:00,34.26,34.26,34.15,34.15,146300.0,29.0906,29.0906,28.9972,28.9972,146300.0
2014-09-16 15:30:00,34.15,34.16,34.07,34.09,474700.0,28.9972,29.0057,28.9293,28.9463,474700.0
2014-09-17 09:30:00,34.18,34.3,34.05,34.27,311200.0,29.0227,29.1246,28.9123,29.0991,311200.0
2014-09-17 10:00:00,34.28,34.28,34.09,34.12,141800.0,29.1076,29.1076,28.9463,28.9717,141800.0
2014-09-17 10:30:00,34.12,34.12,34.04,34.07,144700.0,28.9717,28.9717,28.9038,28.9293,144700.0
2014-09-17 11:00:00,34.07,34.17,34.06,34.12,114400.0,28.9293,29.0142,28.9208,28.9717,114400.0
2014-09-17 11:30:00,34.11,34.16,34.09,34.14,68300.0,28.9632,29.0057,28.9463,28.9887,68300.0
2014-09-17 12:00:00,34.15,34.16,34.07,34.07,62300.0,28.9972,29.0057,28.9293,28.9293,62300.0
2014-09-17 12:30:00,34.07,34.11,34.04,34.06,84400.0,28.9293,28.9632,28.9038,28.9208,84400.0
2014-09-17 13:00:00,34.06,34.07,34.01,34.01,45900.0,28.9208,28.9293,28.8783,28.8783,45900.0
2014-09-17 13:30:00,34.01,34.07,34.0,34.05,74200.0,28.8783,28.9293,28.8698,28.9123,74200.0
2014-09-17 14:00:00,34.06,34.15,33.96,34.14,175700.0,28.9208,28.9972,28.8359,28.9887,175700.0
2014-09-17 14:30:00,34.13,34.18,34.07,34.15,89500.0,28.9802,29.0227,28.9293,28.9972,89500.0
2014-09-17 15:00:00,34.14,34.21,34.09,34.13,142000.0,28.9887,29.0482,28.9463,28.9802,142000.0
2014-09-17 15:30:00,34.13,34.16,34.08,34.16,351700.0,28.9802,29.0057,28.9378,29.0057,351700.0
2014-09-18 09:30:00,34.41,34.41,34.07,34.08,178300.0,29.218,29.218,28.9293,28.9378,178300.0
2014-09-18 10:00:00,34.09,34.21,34.08,34.18,128100.0,28.9463,29.0482,28.9378,29.0227,128100.0
2014-09-18 10:30:00,34.18,34.25,34.17,34.2,79700.0,29.0227,29.0821,29.0142,29.0397,79700.0
2014-09-18 11:00:00,34.2,34.29,34.18,34.26,58100.0,29.0397,29.1161,29.0227,29.0906,58100.0
2014-09-18 11:30:00,34.26,34.28,34.18,34.2,78600.0,29.0906,29.1076,29.0227,29.0397,78600.0
2014-09-18 12:00:00,34.2,34.23,34.18,34.2,59700.0,29.0397,29.0651,29.0227,29.0397,59700.0
2014-09-18 12:30:00,34.2,34.22,34.17,34.18,42100.0,29.0397,29.0566,29.0142,29.0227,42100.0
2014-09-18 13:00:00,34.18,34.19,34.14,34.15,43100.0,29.0227,29.0312,28.9887,28.9972,43100.0
2014-09-18 13:30:00,34.15,34.15,34.09,34.1,82200.0,28.9972,28.9972,28.9463,28.9547,82200.0
2014-09-18 14:00:00,34.09,34.1,34.06,34.09,66900.0,28.9463,28.9547,28.9208,28.9463,66900.0
2014-09-18 14:30:00,34.08,34.09,34.06,34.07,66900.0,28.9378,28.9463,28.9208,28.9293,66900.0
2014-09-18 15:00:00,34.07,34.09,34.05,34.08,143100.0,28.9293,28.9463,28.9123,28.9378,143100.0
2014-09-18 15:30:00,34.08,34.1,34.02,34.05,413200.0,28.9378,28.9547,28.8868,28.9123,413200.0
2014-09-19 09:30:00,34.22,34.31,34.13,34.14,1078600.0,29.0566,29.1331,28.9802,28.9887,1078600.0
2014-09-19 10:00:00,34.14,34.19,34.02,34.05,270900.0,28.9887,29.0312,28.8868,28.9123,270900.0
2014-09-19 10:30:00,34.04,34.07,33.93,34.0,238500.0,28.9038,28.9293,28.8104,28.8698,238500.0
2014-09-19 11:00:00,34.0,34.15,33.99,34.1,249700.0,28.8698,28.9972,28.8613,28.9547,249700.0
2014-09-19 11:30:00,34.09,34.1,34.05,34.06,73400.0,28.9463,28.9547,28.9123,28.9208,73400.0
2014-09-19 12:00:00,34.06,34.06,33.88,33.88,171000.0,28.9208,28.9208,28.7679,28.7679,171000.0
2014-09-19 12:30:00,33.88,33.92,33.85,33.89,81400.0,28.7679,28.8019,28.7425,28.7764,81400.0
2014-09-19 13:00:00,33.88,33.89,33.72,33.77,121800.0,28.7679,28.7764,28.6321,28.6745,121800.0
2014-09-19 13:30:00,33.77,33.81,33.69,33.77,108400.0,28.6745,28.7085,28.6066,28.6745,108400.0
2014-09-19 14:00:00,33.78,33.84,33.77,33.8,100500.0,28.683,28.734,28.6745,28.7,100500.0
2014-09-19 14:30:00,33.8,33.87,33.76,33.87,116400.0,28.7,28.7595,28.6661,28.7595,116400.0
2014-09-19 15:00:00,33.87,33.93,33.86,33.88,113900.0,28.7595,28.8104,28.751,28.7679,113900.0
2014-09-19 15:30:00,33.88,33.93,33.84,33.87,585600.0,28.7679,28.8104,28.734,28.7595,585600.0
2014-09-22 09:30:00,33.72,33.8,33.54,33.55,300800.0,28.6321,28.7,28.4792,28.4877,300800.0
2014-09-22 10:00:00,33.55,33.57,33.32,33.33,389500.0,28.4877,28.5047,28.2924,28.3009,389500.0
2014-09-22 10:30:00,33.33,33.33,33.07,33.08,440900.0,28.3009,28.3009,28.0802,28.0887,440900.0
2014-09-22 11:00:00,33.07,33.08,32.95,33.04,286200.0,28.0802,28.0887,27.9783,28.0547,286200.0
2014-09-22 11:30:00,33.04,33.05,32.92,32.98,248000.0,28.0547,28.0632,27.9528,28.0037,248000.0
2014-09-22 12:00:00,32.98,33.05,32.95,33.0,164600.0,28.0037,28.0632,27.9783,28.0207,164600.0
2014-09-22 12:30:00,33.0,33.0,32.89,32.89,184700.0,28.0207,28.0207,27.9273,27.9273,184700.0
2014-09-22 13:00:00,32.89,32.99,32.89,32.99,245600.0,27.9273,28.0122,27.9273,28.0122,245600.0
2014-09-22 13:30:00,32.99,33.04,32.95,32.98,119000.0,28.0122,28.0547,27.9783,28.0037,119000.0
2014-09-22 14:00:00,32.97,32.98,32.88,32.89,173500.0,27.9953,28.0037,27.9188,27.9273,173500.0
2014-09-22 14:30:00,32.88,32.94,32.88,32.92,197900.0,27.9188,27.9698,27.9188,27.9528,197900.0
2014-09-22 15:00:00,32.91,32.93,32.85,32.88,250500.0,27.9443,27.9613,27.8934,27.9188,250500.0
2014-09-22 15:30:00,32.88,32.88,32.79,32.83,744400.0,27.9188,27.9188,27.8424,27.8764,744400.0
2014-09-23 09:30:00,32.89,32.9,32.59,32.64,240300.0,27.9273,27.9358,27.6726,27.715,240300.0
2014-09-23 10:00:00,32.64,32.75,32.64,32.66,128700.0,27.715,27.8084,27.715,27.732,128700.0
2014-09-23 10:30:00,32.66,32.67,32.57,32.57,187400.0,27.732,27.7405,27.6556,27.6556,187400.0
2014-09-23 11:00:00,32.57,32.61,32.48,32.55,174500.0,27.6556,27.6896,27.5792,27.6386,174500.0
2014-09-23 11:30:00,32.56,32.62,32.54,32.62,111900.0,27.6471,27.6981,27.6301,27.6981,111900.0
2014-09-23 12:00:00,32.61,32.62,32.54,32.57,135600.0,27.6896,27.6981,27.6301,27.6556,135600.0
2014-09-23 12:30:00,32.58,32.59,32.49,32.5,111200.0,27.6641,27.6726,27.5877,27.5962,111200.0
2014-09-23 13:00:00,32.49,32.5,32.39,32.4,207800.0,27.5877,27.5962,27.5028,27.5113,207800.0
2014-09-23 13:30:00,32.41,32.44,32.35,32.36,186500.0,27.5197,27.5452,27.4688,27.4773,186500.0
2014-09-23 14:00:00,32.36,32.39,32.26,32.3,169300.0,27.4773,27.5028,27.3924,27.4263,169300.0
2014-09-23 14:30:00,32.3,32.3,32.08,32.12,500600.0,27.4263,27.4263,27.2395,27.2735,500600.0
2014-09-23 15:00:00,32.12,32.18,31.99,32.1,811800.0,27.2735,27.3245,27.1631,27.2565,811800.0
2014-09-23 15:30:00,32.1,32.21,32.04,32.07,1277000.0,27.2565,27.3499,27.2056,27.2311,1277000.0
2014-09-24 09:30:00,31.94,32.19,31.9,32.08,245200.0,27.1207,27.3329,27.0867,27.2395,245200.0
2014-09-24 10:00:00,32.08,32.12,31.71,31.87,658600.0,27.2395,27.2735,26.9254,27.0612,658600.0
2014-09-24 10:30:00,31.87,32.01,31.86,31.92,482600.0,27.0612,27.1801,27.0527,27.1037,482600.0
2014-09-24 11:00:00,31.92,31.94,31.74,31.8,398300.0,27.1037,27.1207,26.9508,27.0018,398300.0
2014-09-24 11:30:00,31.8,31.84,31.76,31.84,235100.0,27.0018,27.0358,26.9678,27.0358,235100.0
2014-09-24 12:00:00,31.83,31.85,31.63,31.68,264100.0,27.0273,27.0442,26.8574,26.8999,264100.0
2014-09-24 12:30:00,31.68,31.68,31.41,31.48,487200.0,26.8999,26.8999,26.6706,26.7301,487200.0
2014-09-24 13:00:00,31.48,31.57,31.46,31.51,263600.0,26.7301,26.8065,26.7131,26.7555,263600.0
2014-09-24 13:30:00,31.51,31.71,31.5,31.68,231400.0,26.7555,26.9254,26.7471,26.8999,231400.0
2014-09-24 14:00:00,31.69,31.7,31.62,31.69,350200.0,26.9084,26.9169,26.8489,26.9084,350200.0
2014-09-24 14:30:00,31.69,31.71,31.5,31.52,2445900.0,26.9084,26.9254,26.7471,26.764,2445900.0
2014-09-24 15:00:00,31.53,31.65,31.47,31.62,704300.0,26.7725,26.8744,26.7216,26.8489,704300.0
2014-09-24 15:30:00,31.62,31.68,31.59,31.67,1136900.0,26.8489,26.8999,26.8235,26.8914,1136900.0
2014-09-25 09:30:00,31.38,31.57,31.29,31.29,446400.0,26.6452,26.8065,26.5687,26.5687,446400.0
2014-09-25 10:00:00,31.29,31.48,31.27,31.43,407900.0,26.5687,26.7301,26.5518,26.6876,407900.0
2014-09-25 10:30:00,31.42,31.45,31.29,31.37,271100.0,26.6791,26.7046,26.5687,26.6367,271100.0
2014-09-25 11:00:00,31.37,31.4,31.24,31.27,228300.0,26.6367,26.6621,26.5263,26.5518,228300.0
2014-09-25 11:30:00,31.27,31.28,31.16,31.23,323100.0,26.5518,26.5603,26.4584,26.5178,323100.0
2014-09-25 12:00:00,31.23,31.23,31.14,31.2,522700.0,26.5178,26.5178,26.4414,26.4923,522700.0
2014-09-25 12:30:00,31.18,31.37,31.17,31.35,200000.0,26.4753,26.6367,26.4668,26.6197,200000.0
2014-09-25 13:00:00,31.36,31.4,31.3,31.31,268900.0,26.6282,26.6621,26.5772,26.5857,268900.0
2014-09-25 13:30:00,31.3,31.32,31.26,31.28,298200.0,26.5772,26.5942,26.5433,26.5603,298200.0
2014-09-25 14:00:00,31.28,31.29,31.22,31.26,185100.0,26.5603,26.5687,26.5093,26.5433,185100.0
2014-09-25 14:30:00,31.25,31.35,31.22,31.23,270900.0,26.5348,26.6197,26.5093,26.5178,270900.0
2014-09-25 15:00:00,31.23,31.28,31.17,31.2,409200.0,26.5178,26.5603,26.4668,26.4923,409200.0
2014-09-25 15:30:00,31.21,31.27,31.2,31.2,799900.0,26.5008,26.5518,26.4923,26.4923,799900.0
2014-09-26 09:30:00,31.32,31.34,31.04,31.06,431800.0,26.5942,26.6112,26.3565,26.3734,431800.0
2014-09-26 10:00:00,31.07,31.2,31.02,31.09,451000.0,26.3819,26.4923,26.3395,26.3989,451000.0
2014-09-26 10:30:00,31.09,31.13,30.86,30.92,605300.0,26.3989,26.4329,26.2036,26.2546,605300.0
2014-09-26 11:00:00,30.93,30.95,30.75,30.78,256300.0,26.2631,26.28,26.1102,26.1357,256300.0
2014-09-26 11:30:00,30.79,30.79,30.65,30.65,268100.0,26.1442,26.1442,26.0253,26.0253,268100.0
2014-09-26 12:00:00,30.65,30.67,30.55,30.64,414500.0,26.0253,26.0423,25.9404,26.0168,414500.0
2014-09-26 12:30:00,30.65,30.66,30.46,30.49,290100.0,26.0253,26.0338,25.864,25.8895,290100.0
2014-09-26 13:00:00,30.49,30.61,30.46,30.61,240800.0,25.8895,25.9913,25.864,25.9913,240800.0
2014-09-26 13:30:00,30.62,30.63,30.45,30.54,483500.0,25.9998,26.0083,25.8555,25.9319,483500.0
2014-09-26 14:00:00,30.54,30.77,30.53,30.76,332300.0,25.9319,26.1272,25.9234,26.1187,332300.0
2014-09-26 14:30:00,30.76,30.78,30.67,30.75,290000.0,26.1187,26.1357,26.0423,26.1102,290000.0
2014-09-26 15:00:00,30.74,30.85,30.72,30.8,498600.0,26.1017,26.1951,26.0847,26.1527,498600.0
2014-09-26 15:30:00,30.81,30.86,30.79,30.81,770400.0,26.1612,26.2036,26.1442,26.1612,770400.0
2014-09-29 09:30:00,30.27,30.62,30.17,30.47,1026100.0,25.7026,25.9998,25.6177,25.8725,1026100.0
2014-09-29 10:00:00,30.48,30.53,30.4,30.42,468300.0,25.881,25.9234,25.813,25.83,468300.0
2014-09-29 10:30:00,30.41,30.49,30.33,30.49,340700.0,25.8215,25.8895,25.7536,25.8895,340700.0
2014-09-29 11:00:00,30.49,30.53,30.43,30.53,418900.0,25.8895,25.9234,25.8385,25.9234,418900.0
2014-09-29 11:30:00,30.53,30.56,30.5,30.51,223200.0,25.9234,25.9489,25.8979,25.9064,223200.0
2014-09-29 12:00:00,30.51,30.54,30.44,30.46,321400.0,25.9064,25.9319,25.847,25.864,321400.0
2014-09-29 12:30:00,30.46,30.55,30.46,30.51,229700.0,25.864,25.9404,25.864,25.9064,229700.0
2014-09-29 13:00:00,30.51,30.55,30.49,30.55,184800.0,25.9064,25.9404,25.8895,25.9404,184800.0
2014-09-29 13:30:00,30.55,30.64,30.54,30.61,174800.0,25.9404,26.0168,25.9319,25.9913,174800.0
2014-09-29 14:00:00,30.61,30.63,30.48,30.49,211800.0,25.9913,26.0083,25.881,25.8895,211800.0
2014-09-29 14:30:00,30.48,30.52,30.47,30.51,269200.0,25.881,25.9149,25.8725,25.9064,269200.0
2014-09-29 15:00:00,30.51,30.53,30.44,30.5,326400.0,25.9064,25.9234,25.847,25.8979,326400.0
2014-09-29 15:30:00,30.5,30.52,30.41,30.48,661500.0,25.8979,25.9149,25.8215,25.881,661500.0
2014-09-30 09:30:00,30.49,30.65,30.27,30.32,300600.0,25.8895,26.0253,25.7026,25.7451,300600.0
2014-09-30 10:00:00,30.33,30.34,29.96,30.08,487300.0,25.7536,25.7621,25.4394,25.5413,487300.0
2014-09-30 10:30:00,30.09,30.3,30.09,30.25,359600.0,25.5498,25.7281,25.5498,25.6857,359600.0
2014-09-30 11:00:00,30.24,30.25,30.19,30.24,258400.0,25.6772,25.6857,25.6347,25.6772,258400.0
2014-09-30 11:30:00,30.24,30.36,30.22,30.33,439500.0,25.6772,25.7791,25.6602,25.7536,439500.0
2014-09-30 12:00:00,30.34,30.36,30.29,30.35,483900.0,25.7621,25.7791,25.7196,25.7706,483900.0
2014-09-30 12:30:00,30.35,30.36,30.29,30.34,420000.0,25.7706,25.7791,25.7196,25.7621,420000.0
2014-09-30 13:00:00,30.35,30.36,30.27,30.27,706600.0,25.7706,25.7791,25.7026,25.7026,706600.0
2014-09-30 13:30:00,30.26,30.39,30.25,30.38,592200.0,25.6942,25.8045,25.6857,25.796,592200.0
2014-09-30 14:00:00,30.38,30.48,30.33,30.48,323300.0,25.796,25.881,25.7536,25.881,323300.0
2014-09-30 14:30:00,30.47,30.53,30.45,30.52,391700.0,25.8725,25.9234,25.8555,25.9149,391700.0
2014-09-30 15:00:00,30.52,30.54,30.48,30.53,407100.0,25.9149,25.9319,25.881,25.9234,407100.0
2014-09-30 15:30:00,30.53,30.66,30.51,30.65,1202900.0,25.9234,26.0338,25.9064,26.0253,1202900.0
2014-10-01 09:30:00,30.62,30.62,30.31,30.42,435600.0,25.9998,25.9998,25.7366,25.83,435600.0
2014-10-01 10:00:00,30.41,30.43,30.29,30.41,390100.0,25.8215,25.8385,25.7196,25.8215,390100.0
2014-10-01 10:30:00,30.41,30.52,30.36,30.51,223200.0,25.8215,25.9149,25.7791,25.9064,223200.0
2014-10-01 11:00:00,30.52,30.54,30.34,30.38,284500.0,25.9149,25.9319,25.7621,25.796,284500.0
2014-10-01 11:30:00,30.39,30.43,30.34,30.4,232700.0,25.8045,25.8385,25.7621,25.813,232700.0
2014-10-01 12:00:00,30.4,30.42,30.35,30.39,168200.0,25.813,25.83,25.7706,25.8045,168200.0
2014-10-01 12:30:00,30.4,30.46,30.37,30.4,476000.0,25.813,25.864,25.7876,25.813,476000.0
2014-10-01 13:00:00,30.41,30.45,30.38,30.44,250800.0,25.8215,25.8555,25.796,25.847,250800.0
2014-10-01 13:30:00,30.44,30.44,30.35,30.41,373900.0,25.847,25.847,25.7706,25.8215,373900.0
2014-10-01 14:00:00,30.41,30.41,30.33,30.37,180100.0,25.8215,25.8215,25.7536,25.7876,180100.0
2014-10-01 14:30:00,30.37,30.42,30.35,30.39,170300.0,25.7876,25.83,25.7706,25.8045,170300.0
2014-10-01 15:00:00,30.39,30.44,30.36,30.43,325600.0,25.8045,25.847,25.7791,25.8385,325600.0
2014-10-01 15:30:00,30.42,30.56,30.41,30.46,707900.0,25.83,25.9489,25.8215,25.864,707900.0
2014-10-02 09:30:00,30.65,31.12,30.65,30.72,508000.0,26.0253,26.4244,26.0253,26.0847,508000.0
2014-10-02 10:00:00,30.71,30.71,30.51,30.55,211500.0,26.0763,26.0763,25.9064,25.9404,211500.0
2014-10-02 10:30:00,30.55,30.55,30.43,30.53,179500.0,25.9404,25.9404,25.8385,25.9234,179500.0
2014-10-02 11:00:00,30.54,30.63,30.51,30.56,137600.0,25.9319,26.0083,25.9064,25.9489,137600.0
2014-10-02 11:30:00,30.57,30.6,30.53,30.54,231600.0,25.9574,25.9829,25.9234,25.9319,231600.0
2014-10-02 12:00:00,30.55,30.57,30.44,30.48,131700.0,25.9404,25.9574,25.847,25.881,131700.0
2014-10-02 12:30:00,30.49,30.6,30.41,30.6,134400.0,25.8895,25.9829,25.8215,25.9829,134400.0
2014-10-02 13:00:00,30.61,30.92,30.59,30.91,207100.0,25.9913,26.2546,25.9744,26.2461,207100.0
2014-10-02 13:30:00,30.91,30.96,30.78,30.91,188700.0,26.2461,26.2885,26.1357,26.2461,188700.0
2014-10-02 14:00:00,30.9,31.06,30.89,31.06,245400.0,26.2376,26.3734,26.2291,26.3734,245400.0
2014-10-02 14:30:00,31.05,31.14,30.99,31.08,253600.0,26.365,26.4414,26.314,26.3904,253600.0
2014-10-02 15:00:00,31.08,31.17,31.06,31.07,486300.0,26.3904,26.4668,26.3734,26.3819,486300.0
2014-10-02 15:30:00,31.06,31.2,31.02,31.12,1085900.0,26.3734,26.4923,26.3395,26.4244,1085900.0
2014-10-03 09:30:00,31.35,31.56,31.22,31.5,476900.0,26.6197,26.798,26.5093,26.7471,476900.0
2014-10-03 10:00:00,31.5,32.01,31.5,31.95,1077900.0,26.7471,27.1801,26.7471,27.1292,1077900.0
2014-10-03 10:30:00,31.95,31.96,31.66,31.79,425000.0,27.1292,27.1376,26.8829,26.9933,425000.0
2014-10-03 11:00:00,31.79,32.0,31.78,31.89,725500.0,26.9933,27.1716,26.9848,27.0782,725500.0
2014-10-03 11:30:00,31.9,32.0,31.85,31.97,759600.0,27.0867,27.1716,27.0442,27.1461,759600.0
2014-10-03 12:00:00,31.97,32.08,31.91,32.05,283300.0,27.1461,27.2395,27.0952,27.2141,283300.0
2014-10-03 12:30:00,32.06,32.1,31.82,31.83,187400.0,27.2226,27.2565,27.0188,27.0273,187400.0
2014-10-03 13:00:00,31.83,31.83,31.74,31.8,195900.0,27.0273,27.0273,26.9508,27.0018,195900.0
2014-10-03 13:30:00,31.79,31.82,31.7,31.79,171300.0,26.9933,27.0188,26.9169,26.9933,171300.0
2014-10-03 14:00:00,31.79,31.88,31.78,31.79,144300.0,26.9933,27.0697,26.9848,26.9933,144300.0
2014-10-03 14:30:00,31.8,31.87,31.79,31.84,137200.0,27.0018,27.0612,26.9933,27.0358,137200.0
2014-10-03 15:00:00,31.85,31.85,31.72,31.79,266400.0,27.0442,27.0442,26.9339,26.9933,266400.0
2014-10-03 15:30:00,31.79,31.83,31.74,31.78,539600.0,26.9933,27.0273,26.9508,26.9848,539600.0
2014-10-06 09:30:00,31.94,32.0,31.77,31.94,233600.0,27.1207,27.1716,26.9763,27.1207,233600.0
2014-10-06 10:00:00,31.94,31.96,31.79,31.79,798500.0,27.1207,27.1376,26.9933,26.9933,798500.0
2014-10-06 10:30:00,31.8,31.87,31.61,31.61,215400.0,27.0018,27.0612,26.8405,26.8405,215400.0
2014-10-06 11:00:00,31.61,31.62,31.44,31.46,259200.0,26.8405,26.8489,26.6961,26.7131,259200.0
2014-10-06 11:30:00,31.47,31.65,31.47,31.62,161900.0,26.7216,26.8744,26.7216,26.8489,161900.0
2014-10-06 12:00:00,31.63,31.65,31.53,31.58,227900.0,26.8574,26.8744,26.7725,26.815,227900.0
2014-10-06 12:30:00,31.58,31.69,31.52,31.55,298800.0,26.815,26.9084,26.764,26.7895,298800.0
2014-10-06 13:00:00,31.54,31.66,31.52,31.66,194000.0,26.781,26.8829,26.764,26.8829,194000.0
2014-10-06 13:30:00,31.67,31.69,31.63,31.64,148000.0,26.8914,26.9084,26.8574,26.8659,148000.0
2014-10-06 14:00:00,31.65,31.75,31.59,31.7,205900.0,26.8744,26.9593,26.8235,26.9169,205900.0
2014-10-06 14:30:00,31.71,31.75,31.7,31.75,170200.0,26.9254,26.9593,26.9169,26.9593,170200.0
2014-10-06 15:00:00,31.74,31.76,31.67,31.73,457000.0,26.9508,26.9678,26.8914,26.9424,457000.0
2014-10-06 15:30:00,31.72,31.87,31.71,31.87,1418400.0,26.9339,27.0612,26.9254,27.0612,1418400.0
2014-10-07 09:30:00,31.74,31.97,31.55,31.95,358300.0,26.9508,27.1461,26.7895,27.1292,358300.0
2014-10-07 10:00:00,31.95,32.17,31.9,31.94,380400.0,27.1292,27.316,27.0867,27.1207,380400.0
2014-10-07 10:30:00,31.93,32.03,31.87,31.91,183100.0,27.1122,27.1971,27.0612,27.0952,183100.0
2014-10-07 11:00:00,31.9,32.0,31.87,31.98,399600.0,27.0867,27.1716,27.0612,27.1546,399600.0
2014-10-07 11:30:00,31.97,32.07,31.94,31.97,198200.0,27.1461,27.2311,27.1207,27.1461,198200.0
2014-10-07 12:00:00,31.98,32.0,31.93,31.94,196900.0,27.1546,27.1716,27.1122,27.1207,196900.0
2014-10-07 12:30:00,31.95,31.98,31.88,31.88,127500.0,27.1292,27.1546,27.0697,27.0697,127500.0
2014-10-07 13:00:00,31.88,31.89,31.8,31.8,183700.0,27.0697,27.0782,27.0018,27.0018,183700.0
2014-10-07 13:30:00,31.8,31.8,31.67,31.71,137600.0,27.0018,27.0018,26.8914,26.9254,137600.0
2014-10-07 14:00:00,31.71,31.72,31.62,31.63,165600.0,26.9254,26.9339,26.8489,26.8574,165600.0
2014-10-07 14:30:00,31.63,31.63,31.55,31.59,193600.0,26.8574,26.8574,26.7895,26.8235,193600.0
2014-10-07 15:00:00,31.59,31.6,31.44,31.46,381200.0,26.8235,26.832,26.6961,26.7131,381200.0
2014-10-07 15:30:00,31.47,31.51,31.39,31.45,788400.0,26.7216,26.7555,26.6537,26.7046,788400.0
2014-10-08 09:30:00,31.42,31.54,31.32,31.33,247300.0,26.6791,26.781,26.5942,26.6027,247300.0
2014-10-08 10:00:00,31.33,31.36,31.2,31.25,240100.0,26.6027,26.6282,26.4923,26.5348,240100.0
2014-10-08 10:30:00,31.25,31.31,31.02,31.02,245100.0,26.5348,26.5857,26.3395,26.3395,245100.0
2014-10-08 11:00:00,31.02,31.16,30.98,31.12,222900.0,26.3395,26.4584,26.3055,26.4244,222900.0
2014-10-08 11:30:00,31.12,31.14,31.06,31.12,126300.0,26.4244,26.4414,26.3734,26.4244,126300.0
2014-10-08 12:00:00,31.12,31.14,31.08,31.11,101500.0,26.4244,26.4414,26.3904,26.4159,101500.0
2014-10-08 12:30:00,31.11,31.16,31.04,31.16,142100.0,26.4159,26.4584,26.3565,26.4584,142100.0
2014-10-08 13:00:00,31.16,31.19,31.08,31.08,103400.0,26.4584,26.4838,26.3904,26.3904,103400.0
2014-10-08 13:30:00,31.09,31.23,31.09,31.21,265700.0,26.3989,26.5178,26.3989,26.5008,265700.0
2014-10-08 14:00:00,31.2,31.45,31.19,31.43,249200.0,26.4923,26.7046,26.4838,26.6876,249200.0
2014-10-08 14:30:00,31.44,31.51,31.32,31.35,499500.0,26.6961,26.7555,26.5942,26.6197,499500.0
2014-10-08 15:00:00,31.36,31.48,31.36,31.46,295700.0,26.6282,26.7301,26.6282,26.7131,295700.0
2014-10-08 15:30:00,31.46,31.64,31.43,31.55,667600.0,26.7131,26.8659,26.6876,26.7895,667600.0
2014-10-09 09:30:00,31.38,31.57,31.2,31.28,284300.0,26.6452,26.8065,26.4923,26.5603,284300.0
2014-10-09 10:00:00,31.28,31.32,31.23,31.26,143100.0,26.5603,26.5942,26.5178,26.5433,143100.0
2014-10-09 10:30:00,31.25,31.25,31.08,31.16,132500.0,26.5348,26.5348,26.3904,26.4584,132500.0
2014-10-09 11:00:00,31.16,31.25,31.09,31.18,122200.0,26.4584,26.5348,26.3989,26.4753,122200.0
2014-10-09 11:30:00,31.17,31.17,30.96,31.01,227900.0,26.4668,26.4668,26.2885,26.331,227900.0
2014-10-09 12:00:00,31.0,31.07,30.87,30.89,217200.0,26.3225,26.3819,26.2121,26.2291,217200.0
2014-10-09 12:30:00,30.88,30.9,30.83,30.88,162000.0,26.2206,26.2376,26.1782,26.2206,162000.0
2014-10-09 13:00:00,30.88,30.9,30.78,30.86,194300.0,26.2206,26.2376,26.1357,26.2036,194300.0
2014-10-09 13:30:00,30.85,31.03,30.83,30.9,135800.0,26.1951,26.348,26.1782,26.2376,135800.0
2014-10-09 14:00:00,30.9,30.9,30.69,30.71,289800.0,26.2376,26.2376,26.0593,26.0763,289800.0
2014-10-09 14:30:00,30.71,30.79,30.66,30.69,445300.0,26.0763,26.1442,26.0338,26.0593,445300.0
2014-10-09 15:00:00,30.68,30.73,30.64,30.7,641600.0,26.0508,26.0932,26.0168,26.0678,641600.0
2014-10-09 15:30:00,30.7,30.73,30.58,30.62,951000.0,26.0678,26.0932,25.9659,25.9998,951000.0
2014-10-10 09:30:00,30.68,30.79,30.57,30.74,379200.0,26.0508,26.1442,25.9574,26.1017,379200.0
2014-10-10 10:00:00,30.73,30.77,30.64,30.69,253700.0,26.0932,26.1272,26.0168,26.0593,253700.0
2014-10-10 10:30:00,30.69,30.82,30.62,30.74,259800.0,26.0593,26.1697,25.9998,26.1017,259800.0
2014-10-10 11:00:00,30.75,30.88,30.63,30.72,556400.0,26.1102,26.2206,26.0083,26.0847,556400.0
2014-10-10 11:30:00,30.71,30.81,30.68,30.79,264100.0,26.0763,26.1612,26.0508,26.1442,264100.0
2014-10-10 12:00:00,30.8,30.82,30.73,30.79,583800.0,26.1527,26.1697,26.0932,26.1442,583800.0
2014-10-10 12:30:00,30.79,30.9,30.76,30.85,560900.0,26.1442,26.2376,26.1187,26.1951,560900.0
2014-10-10 13:00:00,30.84,30.86,30.69,30.71,305400.0,26.1866,26.2036,26.0593,26.0763,305400.0
2014-10-10 13:30:00,30.71,30.82,30.71,30.78,186300.0,26.0763,26.1697,26.0763,26.1357,186300.0
2014-10-10 14:00:00,30.78,30.87,30.77,30.87,274600.0,26.1357,26.2121,26.1272,26.2121,274600.0
2014-10-10 14:30:00,30.86,30.94,30.79,30.9,261900.0,26.2036,26.2716,26.1442,26.2376,261900.0
2014-10-10 15:00:00,30.91,30.91,30.79,30.84,241400.0,26.2461,26.2461,26.1442,26.1866,241400.0
2014-10-10 15:30:00,30.84,30.85,30.72,30.74,439300.0,26.1866,26.1951,26.0847,26.1017,439300.0
2014-10-13 09:30:00,30.65,30.71,30.21,30.3,295900.0,26.0253,26.0763,25.6517,25.7281,295900.0
2014-10-13 10:00:00,30.31,30.49,30.31,30.36,193500.0,25.7366,25.8895,25.7366,25.7791,193500.0
2014-10-13 10:30:00,30.37,30.54,30.35,30.48,213600.0,25.7876,25.9319,25.7706,25.881,213600.0
2014-10-13 11:00:00,30.48,30.6,30.47,30.53,235400.0,25.881,25.9829,25.8725,25.9234,235400.0
2014-10-13 11:30:00,30.55,30.63,30.52,30.56,122700.0,25.9404,26.0083,25.9149,25.9489,122700.0
2014-10-13 12:00:00,30.56,30.6,30.49,30.57,129500.0,25.9489,25.9829,25.8895,25.9574,129500.0
2014-10-13 12:30:00,30.58,30.73,30.58,30.65,121100.0,25.9659,26.0932,25.9659,26.0253,121100.0
2014-10-13 13:00:00,30.66,30.71,30.6,30.69,122200.0,26.0338,26.0763,25.9829,26.0593,122200.0
2014-10-13 13:30:00,30.68,30.69,30.57,30.58,101900.0,26.0508,26.0593,25.9574,25.9659,101900.0
2014-10-13 14:00:00,30.58,30.66,30.55,30.63,119200.0,25.9659,26.0338,25.9404,26.0083,119200.0
2014-10-13 14:30:00,30.63,30.63,30.55,30.56,95700.0,26.0083,26.0083,25.9404,25.9489,95700.0
2014-10-13 15:00:00,30.56,30.57,30.39,30.42,208300.0,25.9489,25.9574,25.8045,25.83,208300.0
2014-10-13 15:30:00,30.42,30.42,30.11,30.21,865700.0,25.83,25.83,25.5668,25.6517,865700.0
2014-10-14 09:30:00,30.42,30.42,30.11,30.29,252100.0,25.83,25.83,25.5668,25.7196,252100.0
2014-10-14 10:00:00,30.29,30.38,30.1,30.12,242800.0,25.7196,25.796,25.5583,25.5753,242800.0
2014-10-14 10:30:00,30.13,30.24,30.1,30.17,364600.0,25.5838,25.6772,25.5583,25.6177,364600.0
2014-10-14 11:00:00,30.17,30.35,30.14,30.29,413100.0,25.6177,25.7706,25.5923,25.7196,413100.0
2014-10-14 11:30:00,30.29,30.42,30.27,30.39,235100.0,25.7196,25.83,25.7026,25.8045,235100.0
2014-10-14 12:00:00,30.4,30.54,30.39,30.52,275700.0,25.813,25.9319,25.8045,25.9149,275700.0
2014-10-14 12:30:00,30.53,30.77,30.52,30.76,273600.0,25.9234,26.1272,25.9149,26.1187,273600.0
2014-10-14 13:00:00,30.76,30.82,30.71,30.79,220000.0,26.1187,26.1697,26.0763,26.1442,220000.0
2014-10-14 13:30:00,30.78,30.81,30.73,30.75,228700.0,26.1357,26.1612,26.0932,26.1102,228700.0
2014-10-14 14:00:00,30.75,30.79,30.68,30.69,273300.0,26.1102,26.1442,26.0508,26.0593,273300.0
2014-10-14 14:30:00,30.69,30.79,30.67,30.73,315900.0,26.0593,26.1442,26.0423,26.0932,315900.0
2014-10-14 15:00:00,30.73,30.76,30.47,30.56,306400.0,26.0932,26.1187,25.8725,25.9489,306400.0
2014-10-14 15:30:00,30.55,30.66,30.5,30.66,920800.0,25.9404,26.0338,25.8979,26.0338,920800.0
2014-10-15 09:30:00,30.1,30.38,29.8,30.37,562700.0,25.5583,25.796,25.3036,25.7876,562700.0
2014-10-15 10:00:00,30.36,30.43,30.22,30.3,325500.0,25.7791,25.8385,25.6602,25.7281,325500.0
2014-10-15 10:30:00,30.3,30.35,30.21,30.34,274200.0,25.7281,25.7706,25.6517,25.7621,274200.0
2014-10-15 11:00:00,30.34,30.44,30.27,30.36,216400.0,25.7621,25.847,25.7026,25.7791,216400.0
2014-10-15 11:30:00,30.36,30.39,30.21,30.26,242400.0,25.7791,25.8045,25.6517,25.6942,242400.0
2014-10-15 12:00:00,30.26,30.26,30.12,30.13,220400.0,25.6942,25.6942,25.5753,25.5838,220400.0
2014-10-15 12:30:00,30.12,30.17,30.02,30.02,253100.0,25.5753,25.6177,25.4904,25.4904,253100.0
2014-10-15 13:00:00,30.02,30.1,29.85,29.89,376600.0,25.4904,25.5583,25.346,25.38,376600.0
2014-10-15 13:30:00,29.89,30.11,29.8,30.02,468600.0,25.38,25.5668,25.3036,25.4904,468600.0
2014-10-15 14:00:00,30.02,30.06,29.91,30.01,406200.0,25.4904,25.5243,25.397,25.4819,406200.0
2014-10-15 14:30:00,30.01,30.48,29.99,30.42,405700.0,25.4819,25.881,25.4649,25.83,405700.0
2014-10-15 15:00:00,30.42,30.43,30.15,30.43,553000.0,25.83,25.8385,25.6008,25.8385,553000.0
2014-10-15 15:30:00,30.42,30.63,30.36,30.56,1382700.0,25.83,26.0083,25.7791,25.9489,1382700.0
2014-10-16 09:30:00,29.14,30.15,28.67,29.7,1388000.0,24.7431,25.6008,24.3441,25.2187,1388000.0
2014-10-16 10:00:00,29.68,29.78,29.38,29.55,929700.0,25.2017,25.2866,24.9469,25.0913,929700.0
2014-10-16 10:30:00,29.55,29.93,29.5,29.72,1128300.0,25.0913,25.4139,25.0488,25.2356,1128300.0
2014-10-16 11:00:00,29.7,30.04,29.64,30.0,587300.0,25.2187,25.5074,25.1677,25.4734,587300.0
2014-10-16 11:30:00,29.99,30.24,29.93,30.01,742700.0,25.4649,25.6772,25.4139,25.4819,742700.0
2014-10-16 12:00:00,30.01,30.02,29.62,29.62,345500.0,25.4819,25.4904,25.1507,25.1507,345500.0
2014-10-16 12:30:00,29.63,29.92,29.54,29.83,355300.0,25.1592,25.4055,25.0828,25.329,355300.0
2014-10-16 13:00:00,29.83,30.08,29.77,30.06,337000.0,25.329,25.5413,25.2781,25.5243,337000.0
2014-10-16 13:30:00,30.06,30.12,29.97,30.03,256100.0,25.5243,25.5753,25.4479,25.4989,256100.0
2014-10-16 14:00:00,30.03,30.08,29.74,29.76,287200.0,25.4989,25.5413,25.2526,25.2696,287200.0
2014-10-16 14:30:00,29.75,29.81,29.6,29.61,363300.0,25.2611,25.3121,25.1337,25.1422,363300.0
2014-10-16 15:00:00,29.6,29.71,29.51,29.52,1094900.0,25.1337,25.2271,25.0573,25.0658,1094900.0
2014-10-16 15:30:00,29.51,29.8,29.35,29.61,2012900.0,25.0573,25.3036,24.9215,25.1422,2012900.0
2014-10-17 09:30:00,29.78,30.0,29.09,29.16,775900.0,25.2866,25.4734,24.7007,24.7601,775900.0
2014-10-17 10:00:00,29.16,29.55,29.11,29.49,851100.0,24.7601,25.0913,24.7177,25.0403,851100.0
2014-10-17 10:30:00,29.5,29.52,29.25,29.32,559900.0,25.0488,25.0658,24.8366,24.896,559900.0
2014-10-17 11:00:00,29.32,29.33,29.11,29.21,652600.0,24.896,24.9045,24.7177,24.8026,652600.0
2014-10-17 11:30:00,29.21,29.36,29.15,29.3,455200.0,24.8026,24.93,24.7516,24.879,455200.0
2014-10-17 12:00:00,29.3,29.32,29.09,29.16,592300.0,24.879,24.896,24.7007,24.7601,592300.0
2014-10-17 12:30:00,29.16,29.31,29.06,29.2,456600.0,24.7601,24.8875,24.6752,24.7941,456600.0
2014-10-17 13:00:00,29.21,29.22,29.15,29.16,327700.0,24.8026,24.8111,24.7516,24.7601,327700.0
2014-10-17 13:30:00,29.17,29.19,28.98,29.02,589500.0,24.7686,24.7856,24.6073,24.6413,589500.0
2014-10-17 14:00:00,29.03,29.08,28.91,28.97,656700.0,24.6497,24.6922,24.5479,24.5988,656700.0
2014-10-17 14:30:00,28.97,29.01,28.79,28.79,640900.0,24.5988,24.6328,24.446,24.446,640900.0
2014-10-17 15:00:00,28.79,28.96,28.71,28.8,1188000.0,24.446,24.5903,24.378,24.4545,1188000.0
2014-10-17 15:30:00,28.8,28.84,28.7,28.77,2444200.0,24.4545,24.4884,24.3695,24.429,2444200.0
2014-10-20 09:30:00,28.86,29.14,28.79,29.14,655900.0,24.5054,24.7431,24.446,24.7431,655900.0
2014-10-20 10:00:00,29.14,29.3,29.08,29.23,442000.0,24.7431,24.879,24.6922,24.8196,442000.0
2014-10-20 10:30:00,29.24,29.33,29.18,29.19,480000.0,24.8281,24.9045,24.7771,24.7856,480000.0
2014-10-20 11:00:00,29.19,29.32,29.18,29.3,503000.0,24.7856,24.896,24.7771,24.879,503000.0
2014-10-20 11:30:00,29.3,29.31,29.25,29.28,363400.0,24.879,24.8875,24.8366,24.862,363400.0
2014-10-20 12:00:00,29.28,29.4,29.28,29.35,311300.0,24.862,24.9639,24.862,24.9215,311300.0
2014-10-20 12:30:00,29.35,29.38,29.23,29.25,290200.0,24.9215,24.9469,24.8196,24.8366,290200.0
2014-10-20 13:00:00,29.24,29.26,29.19,29.22,284800.0,24.8281,24.845,24.7856,24.8111,284800.0
2014-10-20 13:30:00,29.21,29.34,29.21,29.34,227700.0,24.8026,24.913,24.8026,24.913,227700.0
2014-10-20 14:00:00,29.34,29.47,29.34,29.42,312000.0,24.913,25.0234,24.913,24.9809,312000.0
2014-10-20 14:30:00,29.41,29.57,29.41,29.46,248300.0,24.9724,25.1083,24.9724,25.0149,248300.0
2014-10-20 15:00:00,29.47,29.54,29.39,29.48,352800.0,25.0234,25.0828,24.9554,25.0318,352800.0
2014-10-20 15:30:00,29.48,29.49,29.4,29.47,914700.0,25.0318,25.0403,24.9639,25.0234,914700.0
2014-10-21 09:30:00,29.62,29.73,29.44,29.47,350900.0,25.1507,25.2441,24.9979,25.0234,350900.0
2014-10-21 10:00:00,29.47,29.53,29.43,29.48,407900.0,25.0234,25.0743,24.9894,25.0318,407900.0
2014-10-21 10:30:00,29.48,29.53,29.39,29.43,575300.0,25.0318,25.0743,24.9554,24.9894,575300.0
2014-10-21 11:00:00,29.44,29.62,29.43,29.58,398800.0,24.9979,25.1507,24.9894,25.1168,398800.0
2014-10-21 11:30:00,29.58,29.61,29.5,29.52,225600.0,25.1168,25.1422,25.0488,25.0658,225600.0
2014-10-21 12:00:00,29.52,29.53,29.42,29.43,257600.0,25.0658,25.0743,24.9809,24.9894,257600.0
2014-10-21 12:30:00,29.43,29.45,29.36,29.4,290600.0,24.9894,25.0064,24.93,24.9639,290600.0
2014-10-21 13:00:00,29.39,29.46,29.35,29.45,206800.0,24.9554,25.0149,24.9215,25.0064,206800.0
2014-10-21 13:30:00,29.46,29.49,29.3,29.36,350200.0,25.0149,25.0403,24.879,24.93,350200.0
2014-10-21 14:00:00,29.36,29.5,29.31,29.49,394800.0,24.93,25.0488,24.8875,25.0403,394800.0
2014-10-21 14:30:00,29.49,29.55,29.46,29.54,209200.0,25.0403,25.0913,25.0149,25.0828,209200.0
2014-10-21 15:00:00,29.54,29.59,29.47,29.53,413400.0,25.0828,25.1253,25.0234,25.0743,413400.0
2014-10-21 15:30:00,29.53,29.53,29.47,29.52,648400.0,25.0743,25.0743,25.0234,25.0658,648400.0
2014-10-22 09:30:00,29.71,30.1,29.67,30.03,564500.0,25.2271,25.5583,25.1932,25.4989,564500.0
2014-10-22 10:00:00,30.04,30.05,29.92,30.02,612400.0,25.5074,25.5158,25.4055,25.4904,612400.0
2014-10-22 10:30:00,30.02,30.08,29.92,29.97,502700.0,25.4904,25.5413,25.4055,25.4479,502700.0
2014-10-22 11:00:00,29.97,30.08,29.94,30.0,329800.0,25.4479,25.5413,25.4224,25.4734,329800.0
2014-10-22 11:30:00,30.01,30.09,29.98,30.05,428400.0,25.4819,25.5498,25.4564,25.5158,428400.0
2014-10-22 12:00:00,30.06,30.14,30.02,30.08,371700.0,25.5243,25.5923,25.4904,25.5413,371700.0
2014-10-22 12:30:00,30.08,30.08,29.99,30.04,411700.0,25.5413,25.5413,25.4649,25.5074,411700.0
2014-10-22 13:00:00,30.05,30.06,29.95,29.96,326300.0,25.5158,25.5243,25.4309,25.4394,326300.0
2014-10-22 13:30:00,29.96,30.13,29.96,30.07,232700.0,25.4394,25.5838,25.4394,25.5328,232700.0
2014-10-22 14:00:00,30.07,30.11,30.02,30.02,222600.0,25.5328,25.5668,25.4904,25.4904,222600.0
2014-10-22 14:30:00,30.03,30.07,29.98,30.07,296100.0,25.4989,25.5328,25.4564,25.5328,296100.0
2014-10-22 15:00:00,30.08,30.08,29.99,30.05,392100.0,25.5413,25.5413,25.4649,25.5158,392100.0
2014-10-22 15:30:00,30.06,30.06,29.93,29.98,661700.0,25.5243,25.5243,25.4139,25.4564,661700.0
2014-10-23 09:30:00,30.2,30.22,30.05,30.11,188400.0,25.6432,25.6602,25.5158,25.5668,188400.0
2014-10-23 10:00:00,30.12,30.32,30.11,30.27,124400.0,25.5753,25.7451,25.5668,25.7026,124400.0
2014-10-23 10:30:00,30.27,30.3,30.19,30.29,117600.0,25.7026,25.7281,25.6347,25.7196,117600.0
2014-10-23 11:00:00,30.28,30.34,30.2,30.21,83800.0,25.7111,25.7621,25.6432,25.6517,83800.0
2014-10-23 11:30:00,30.21,30.22,30.1,30.12,118400.0,25.6517,25.6602,25.5583,25.5753,118400.0
2014-10-23 12:00:00,30.12,30.15,30.1,30.15,78900.0,25.5753,25.6008,25.5583,25.6008,78900.0
2014-10-23 12:30:00,30.14,30.14,30.08,30.1,96500.0,25.5923,25.5923,25.5413,25.5583,96500.0
2014-10-23 13:00:00,30.1,30.2,30.08,30.2,100000.0,25.5583,25.6432,25.5413,25.6432,100000.0
2014-10-23 13:30:00,30.2,30.23,30.18,30.18,195000.0,25.6432,25.6687,25.6262,25.6262,195000.0
2014-10-23 14:00:00,30.18,30.34,30.18,30.3,142200.0,25.6262,25.7621,25.6262,25.7281,142200.0
2014-10-23 14:30:00,30.29,30.32,30.26,30.31,393200.0,25.7196,25.7451,25.6942,25.7366,393200.0
2014-10-23 15:00:00,30.3,30.31,30.22,30.25,382600.0,25.7281,25.7366,25.6602,25.6857,382600.0
2014-10-23 15:30:00,30.25,30.33,30.18,30.24,497300.0,25.6857,25.7536,25.6262,25.6772,497300.0
2014-10-24 09:30:00,30.3,30.3,30.12,30.19,359500.0,25.7281,25.7281,25.5753,25.6347,359500.0
2014-10-24 10:00:00,30.19,30.25,30.04,30.19,280900.0,25.6347,25.6857,25.5074,25.6347,280900.0
2014-10-24 10:30:00,30.19,30.27,30.15,30.18,189800.0,25.6347,25.7026,25.6008,25.6262,189800.0
2014-10-24 11:00:00,30.18,30.21,30.11,30.21,367200.0,25.6262,25.6517,25.5668,25.6517,367200.0
2014-10-24 11:30:00,30.22,30.33,30.21,30.3,186100.0,25.6602,25.7536,25.6517,25.7281,186100.0
2014-10-24 12:00:00,30.29,30.32,30.22,30.29,192200.0,25.7196,25.7451,25.6602,25.7196,192200.0
2014-10-24 12:30:00,30.29,30.31,30.24,30.28,182100.0,25.7196,25.7366,25.6772,25.7111,182100.0
2014-10-24 13:00:00,30.28,30.32,30.25,30.3,155700.0,25.7111,25.7451,25.6857,25.7281,155700.0
2014-10-24 13:30:00,30.29,30.38,30.28,30.34,176500.0,25.7196,25.796,25.7111,25.7621,176500.0
2014-10-24 14:00:00,30.33,30.35,30.3,30.31,193500.0,25.7536,25.7706,25.7281,25.7366,193500.0
2014-10-24 14:30:00,30.3,30.38,30.3,30.35,125000.0,25.7281,25.796,25.7281,25.7706,125000.0
2014-10-24 15:00:00,30.35,30.37,30.3,30.31,222800.0,25.7706,25.7876,25.7281,25.7366,222800.0
2014-10-24 15:30:00,30.32,30.36,30.29,30.31,398400.0,25.7451,25.7791,25.7196,25.7366,398400.0
2014-10-27 09:30:00,30.3,30.33,30.14,30.3,285400.0,25.7281,25.7536,25.5923,25.7281,285400.0
2014-10-27 10:00:00,30.29,30.45,30.24,30.43,189700.0,25.7196,25.8555,25.6772,25.8385,189700.0
2014-10-27 10:30:00,30.43,30.57,30.43,30.55,250700.0,25.8385,25.9574,25.8385,25.9404,250700.0
2014-10-27 11:00:00,30.55,30.66,30.53,30.58,246300.0,25.9404,26.0338,25.9234,25.9659,246300.0
2014-10-27 11:30:00,30.58,30.65,30.56,30.63,223900.0,25.9659,26.0253,25.9489,26.0083,223900.0
2014-10-27 12:00:00,30.63,30.68,30.63,30.65,180000.0,26.0083,26.0508,26.0083,26.0253,180000.0
2014-10-27 12:30:00,30.65,30.7,30.64,30.67,106700.0,26.0253,26.0678,26.0168,26.0423,106700.0
2014-10-27 13:00:00,30.68,30.8,30.68,30.76,206000.0,26.0508,26.1527,26.0508,26.1187,206000.0
2014-10-27 13:30:00,30.76,30.78,30.72,30.74,205200.0,26.1187,26.1357,26.0847,26.1017,205200.0
2014-10-27 14:00:00,30.74,30.83,30.74,30.8,323000.0,26.1017,26.1782,26.1017,26.1527,323000.0
2014-10-27 14:30:00,30.8,30.83,30.6,30.6,386800.0,26.1527,26.1782,25.9829,25.9829,386800.0
2014-10-27 15:00:00,30.61,30.66,30.57,30.58,305400.0,25.9913,26.0338,25.9574,25.9659,305400.0
2014-10-27 15:30:00,30.58,30.71,30.57,30.65,681600.0,25.9659,26.0763,25.9574,26.0253,681600.0
2014-10-28 09:30:00,30.83,30.93,30.72,30.82,365300.0,26.1782,26.2631,26.0847,26.1697,365300.0
2014-10-28 10:00:00,30.82,30.95,30.81,30.85,249800.0,26.1697,26.28,26.1612,26.1951,249800.0
2014-10-28 10:30:00,30.85,30.87,30.82,30.84,135700.0,26.1951,26.2121,26.1697,26.1866,135700.0
2014-10-28 11:00:00,30.84,30.88,30.83,30.86,141700.0,26.1866,26.2206,26.1782,26.2036,141700.0
2014-10-28 11:30:00,30.86,30.92,30.84,30.91,229800.0,26.2036,26.2546,26.1866,26.2461,229800.0
2014-10-28 12:00:00,30.91,30.96,30.89,30.93,142600.0,26.2461,26.2885,26.2291,26.2631,142600.0
2014-10-28 12:30:00,30.93,30.95,30.93,30.95,87600.0,26.2631,26.28,26.2631,26.28,87600.0
2014-10-28 13:00:00,30.95,30.98,30.94,30.95,78100.0,26.28,26.3055,26.2716,26.28,78100.0
2014-10-28 13:30:00,30.95,30.98,30.93,30.96,177400.0,26.28,26.3055,26.2631,26.2885,177400.0
2014-10-28 14:00:00,30.96,30.98,30.93,30.97,181100.0,26.2885,26.3055,26.2631,26.297,181100.0
2014-10-28 14:30:00,30.97,30.99,30.92,30.94,179600.0,26.297,26.314,26.2546,26.2716,179600.0
2014-10-28 15:00:00,30.94,31.03,30.94,31.03,301800.0,26.2716,26.348,26.2716,26.348,301800.0
2014-10-28 15:30:00,31.02,31.03,30.93,30.94,731300.0,26.3395,26.348,26.2631,26.2716,731300.0
2014-10-29 09:30:00,30.97,31.1,30.87,30.96,223400.0,26.297,26.4074,26.2121,26.2885,223400.0
2014-10-29 10:00:00,30.96,31.01,30.93,30.96,268900.0,26.2885,26.331,26.2631,26.2885,268900.0
2014-10-29 10:30:00,30.95,31.0,30.94,31.0,126700.0,26.28,26.3225,26.2716,26.3225,126700.0
2014-10-29 11:00:00,31.0,31.07,30.97,31.06,105100.0,26.3225,26.3819,26.297,26.3734,105100.0
2014-10-29 11:30:00,31.06,31.06,30.95,31.0,147300.0,26.3734,26.3734,26.28,26.3225,147300.0
2014-10-29 12:00:00,31.01,31.01,30.93,30.99,159100.0,26.331,26.331,26.2631,26.314,159100.0
2014-10-29 12:30:00,30.99,31.04,30.97,31.04,72200.0,26.314,26.3565,26.297,26.3565,72200.0
2014-10-29 13:00:00,31.04,31.04,31.01,31.01,68700.0,26.3565,26.3565,26.331,26.331,68700.0
2014-10-29 13:30:00,31.02,31.02,30.96,30.99,121100.0,26.3395,26.3395,26.2885,26.314,121100.0
2014-10-29 14:00:00,30.99,30.99,30.77,30.94,237800.0,26.314,26.314,26.1272,26.2716,237800.0
2014-10-29 14:30:00,30.93,30.94,30.78,30.87,141400.0,26.2631,26.2716,26.1357,26.2121,141400.0
2014-10-29 15:00:00,30.87,30.87,30.73,30.84,259200.0,26.2121,26.2121,26.0932,26.1866,259200.0
2014-10-29 15:30:00,30.85,30.94,30.84,30.88,476500.0,26.1951,26.2716,26.1866,26.2206,476500.0
2014-10-30 09:30:00,30.72,30.88,30.65,30.71,265700.0,26.0847,26.2206,26.0253,26.0763,265700.0
2014-10-30 10:00:00,30.71,30.84,30.65,30.82,153600.0,26.0763,26.1866,26.0253,26.1697,153600.0
2014-10-30 10:30:00,30.82,30.9,30.82,30.89,178000.0,26.1697,26.2376,26.1697,26.2291,178000.0
2014-10-30 11:00:00,30.89,30.96,30.88,30.92,157000.0,26.2291,26.2885,26.2206,26.2546,157000.0
2014-10-30 11:30:00,30.93,30.95,30.84,30.89,164600.0,26.2631,26.28,26.1866,26.2291,164600.0
2014-10-30 12:00:00,30.89,30.9,30.86,30.89,102100.0,26.2291,26.2376,26.2036,26.2291,102100.0
2014-10-30 12:30:00,30.89,30.93,30.89,30.89,116300.0,26.2291,26.2631,26.2291,26.2291,116300.0
2014-10-30 13:00:00,30.89,31.03,30.89,31.01,120600.0,26.2291,26.348,26.2291,26.331,120600.0
2014-10-30 13:30:00,31.01,31.05,30.98,31.03,143200.0,26.331,26.365,26.3055,26.348,143200.0
2014-10-30 14:00:00,31.04,31.06,30.91,30.94,146600.0,26.3565,26.3734,26.2461,26.2716,146600.0
2014-10-30 14:30:00,30.94,30.97,30.84,30.88,151100.0,26.2716,26.297,26.1866,26.2206,151100.0
2014-10-30 15:00:00,30.88,30.88,30.74,30.74,217700.0,26.2206,26.2206,26.1017,26.1017,217700.0
2014-10-30 15:30:00,30.74,30.82,30.74,30.81,404200.0,26.1017,26.1697,26.1017,26.1612,404200.0
2014-10-31 09:30:00,31.22,31.37,31.21,31.3,397000.0,26.5093,26.6367,26.5008,26.5772,397000.0
2014-10-31 10:00:00,31.3,31.51,31.27,31.51,336900.0,26.5772,26.7555,26.5518,26.7555,336900.0
2014-10-31 10:30:00,31.51,31.52,31.29,31.36,460400.0,26.7555,26.764,26.5687,26.6282,460400.0
2014-10-31 11:00:00,31.35,31.48,31.35,31.46,316700.0,26.6197,26.7301,26.6197,26.7131,316700.0
2014-10-31 11:30:00,31.46,31.47,31.38,31.41,236000.0,26.7131,26.7216,26.6452,26.6706,236000.0
2014-10-31 12:00:00,31.41,31.41,31.33,31.39,364800.0,26.6706,26.6706,26.6027,26.6537,364800.0
2014-10-31 12:30:00,31.38,31.47,31.34,31.45,553000.0,26.6452,26.7216,26.6112,26.7046,553000.0
2014-10-31 13:00:00,31.45,31.48,31.41,31.43,382100.0,26.7046,26.7301,26.6706,26.6876,382100.0
2014-10-31 13:30:00,31.43,31.46,31.33,31.34,580900.0,26.6876,26.7131,26.6027,26.6112,580900.0
2014-10-31 14:00:00,31.34,31.36,31.28,31.32,337000.0,26.6112,26.6282,26.5603,26.5942,337000.0
2014-10-31 14:30:00,31.32,31.37,31.2,31.22,486200.0,26.5942,26.6367,26.4923,26.5093,486200.0
2014-10-31 15:00:00,31.21,31.22,31.06,31.11,1336000.0,26.5008,26.5093,26.3734,26.4159,1336000.0
2014-10-31 15:30:00,31.11,31.17,31.0,31.07,2728500.0,26.4159,26.4668,26.3225,26.3819,2728500.0
2014-11-03 09:30:00,31.17,31.27,30.92,30.97,422500.0,26.4668,26.5518,26.2546,26.297,422500.0
2014-11-03 10:00:00,30.97,30.99,30.88,30.99,204300.0,26.297,26.314,26.2206,26.314,204300.0
2014-11-03 10:30:00,30.98,31.1,30.91,31.1,331700.0,26.3055,26.4074,26.2461,26.4074,331700.0
2014-11-03 11:00:00,31.1,31.13,31.02,31.03,107800.0,26.4074,26.4329,26.3395,26.348,107800.0
2014-11-03 11:30:00,31.02,31.12,30.97,31.12,102000.0,26.3395,26.4244,26.297,26.4244,102000.0
2014-11-03 12:00:00,31.12,31.16,30.99,30.99,314200.0,26.4244,26.4584,26.314,26.314,314200.0
2014-11-03 12:30:00,31.0,31.1,30.98,31.08,98800.0,26.3225,26.4074,26.3055,26.3904,98800.0
2014-11-03 13:00:00,31.07,31.11,31.04,31.09,312000.0,26.3819,26.4159,26.3565,26.3989,312000.0
2014-11-03 13:30:00,31.09,31.18,31.09,31.17,680200.0,26.3989,26.4753,26.3989,26.4668,680200.0
2014-11-03 14:00:00,31.16,31.24,31.14,31.23,876800.0,26.4584,26.5263,26.4414,26.5178,876800.0
2014-11-03 14:30:00,31.22,31.25,31.15,31.18,376600.0,26.5093,26.5348,26.4499,26.4753,376600.0
2014-11-03 15:00:00,31.18,31.23,31.15,31.18,328400.0,26.4753,26.5178,26.4499,26.4753,328400.0
2014-11-03 15:30:00,31.18,31.19,31.11,31.13,1131700.0,26.4753,26.4838,26.4159,26.4329,1131700.0
2014-11-04 09:30:00,30.99,31.19,30.95,31.03,165600.0,26.314,26.4838,26.28,26.348,165600.0
2014-11-04 10:00:00,31.03,31.17,31.01,31.05,253400.0,26.348,26.4668,26.331,26.365,253400.0
2014-11-04 10:30:00,31.05,31.07,31.0,31.02,202600.0,26.365,26.3819,26.3225,26.3395,202600.0
2014-11-04 11:00:00,31.02,31.17,30.97,31.16,232400.0,26.3395,26.4668,26.297,26.4584,232400.0
2014-11-04 11:30:00,31.16,31.2,31.08,31.11,150900.0,26.4584,26.4923,26.3904,26.4159,150900.0
2014-11-04 12:00:00,31.1,31.17,31.09,31.16,340700.0,26.4074,26.4668,26.3989,26.4584,340700.0
2014-11-04 12:30:00,31.16,31.18,31.11,31.18,121600.0,26.4584,26.4753,26.4159,26.4753,121600.0
2014-11-04 13:00:00,31.17,31.2,31.14,31.17,80600.0,26.4668,26.4923,26.4414,26.4668,80600.0
2014-11-04 13:30:00,31.16,31.2,31.14,31.2,185400.0,26.4584,26.4923,26.4414,26.4923,185400.0
2014-11-04 14:00:00,31.2,31.26,31.17,31.17,135500.0,26.4923,26.5433,26.4668,26.4668,135500.0
2014-11-04 14:30:00,31.17,31.25,31.17,31.24,103200.0,26.4668,26.5348,26.4668,26.5263,103200.0
2014-11-04 15:00:00,31.25,31.26,31.09,31.1,386800.0,26.5348,26.5433,26.3989,26.4074,386800.0
2014-11-04 15:30:00,31.1,31.17,31.1,31.15,771200.0,26.4074,26.4668,26.4074,26.4499,771200.0
2014-11-05 09:30:00,31.35,31.35,31.15,31.2,441100.0,26.6197,26.6197,26.4499,26.4923,441100.0
2014-11-05 10:00:00,31.2,31.27,31.05,31.1,383800.0,26.4923,26.5518,26.365,26.4074,383800.0
2014-11-05 10:30:00,31.1,31.13,31.0,31.13,206400.0,26.4074,26.4329,26.3225,26.4329,206400.0
2014-11-05 11:00:00,31.12,31.21,31.12,31.2,111500.0,26.4244,26.5008,26.4244,26.4923,111500.0
2014-11-05 11:30:00,31.2,31.26,31.17,31.25,117000.0,26.4923,26.5433,26.4668,26.5348,117000.0
2014-11-05 12:00:00,31.26,31.27,31.18,31.18,115200.0,26.5433,26.5518,26.4753,26.4753,115200.0
2014-11-05 12:30:00,31.19,31.25,31.18,31.24,113000.0,26.4838,26.5348,26.4753,26.5263,113000.0
2014-11-05 13:00:00,31.24,31.28,31.17,31.22,270600.0,26.5263,26.5603,26.4668,26.5093,270600.0
2014-11-05 13:30:00,31.22,31.23,31.15,31.18,93600.0,26.5093,26.5178,26.4499,26.4753,93600.0
2014-11-05 14:00:00,31.18,31.27,31.16,31.22,206600.0,26.4753,26.5518,26.4584,26.5093,206600.0
2014-11-05 14:30:00,31.22,31.24,31.2,31.21,110200.0,26.5093,26.5263,26.4923,26.5008,110200.0
2014-11-05 15:00:00,31.21,31.21,31.16,31.2,172600.0,26.5008,26.5008,26.4584,26.4923,172600.0
2014-11-05 15:30:00,31.2,31.31,31.19,31.29,591800.0,26.4923,26.5857,26.4838,26.5687,591800.0
2014-11-06 09:30:00,31.31,31.57,31.26,31.57,306200.0,26.5857,26.8065,26.5433,26.8065,306200.0
2014-11-06 10:00:00,31.56,31.59,31.41,31.45,478300.0,26.798,26.8235,26.6706,26.7046,478300.0
2014-11-06 10:30:00,31.44,31.59,31.39,31.57,143200.0,26.6961,26.8235,26.6537,26.8065,143200.0
2014-11-06 11:00:00,31.57,31.68,31.56,31.65,321400.0,26.8065,26.8999,26.798,26.8744,321400.0
2014-11-06 11:30:00,31.65,31.68,31.53,31.59,160800.0,26.8744,26.8999,26.7725,26.8235,160800.0
2014-11-06 12:00:00,31.58,31.65,31.55,31.6,253700.0,26.815,26.8744,26.7895,26.832,253700.0
2014-11-06 12:30:00,31.6,31.62,31.55,31.56,61400.0,26.832,26.8489,26.7895,26.798,61400.0
2014-11-06 13:00:00,31.56,31.58,31.52,31.56,79900.0,26.798,26.815,26.764,26.798,79900.0
2014-11-06 13:30:00,31.56,31.57,31.52,31.55,105300.0,26.798,26.8065,26.764,26.7895,105300.0
2014-11-06 14:00:00,31.55,31.55,31.47,31.53,496100.0,26.7895,26.7895,26.7216,26.7725,496100.0
2014-11-06 14:30:00,31.53,31.57,31.52,31.57,56600.0,26.7725,26.8065,26.764,26.8065,56600.0
2014-11-06 15:00:00,31.57,31.57,31.48,31.51,76900.0,26.8065,26.8065,26.7301,26.7555,76900.0
2014-11-06 15:30:00,31.52,31.53,31.45,31.49,588700.0,26.764,26.7725,26.7046,26.7386,588700.0
2014-11-07 09:30:00,31.57,31.62,31.41,31.57,330300.0,26.8065,26.8489,26.6706,26.8065,330300.0
2014-11-07 10:00:00,31.58,31.69,31.53,31.69,132000.0,26.815,26.9084,26.7725,26.9084,132000.0
2014-11-07 10:30:00,31.68,31.78,31.62,31.75,260100.0,26.8999,26.9848,26.8489,26.9593,260100.0
2014-11-07 11:00:00,31.74,31.82,31.71,31.79,224400.0,26.9508,27.0188,26.9254,26.9933,224400.0
2014-11-07 11:30:00,31.79,31.85,31.72,31.76,278600.0,26.9933,27.0442,26.9339,26.9678,278600.0
2014-11-07 12:00:00,31.76,31.8,31.75,31.78,99600.0,26.9678,27.0018,26.9593,26.9848,99600.0
2014-11-07 12:30:00,31.79,31.79,31.74,31.74,50000.0,26.9933,26.9933,26.9508,26.9508,50000.0
2014-11-07 13:00:00,31.74,31.75,31.71,31.71,61300.0,26.9508,26.9593,26.9254,26.9254,61300.0
2014-11-07 13:30:00,31.71,31.74,31.63,31.66,153100.0,26.9254,26.9508,26.8574,26.8829,153100.0
2014-11-07 14:00:00,31.67,31.75,31.65,31.69,84100.0,26.8914,26.9593,26.8744,26.9084,84100.0
2014-11-07 14:30:00,31.69,31.72,31.66,31.67,202100.0,26.9084,26.9339,26.8829,26.8914,202100.0
2014-11-07 15:00:00,31.66,31.71,31.6,31.61,340400.0,26.8829,26.9254,26.832,26.8405,340400.0
2014-11-07 15:30:00,31.61,31.68,31.55,31.67,484800.0,26.8405,26.8999,26.7895,26.8914,484800.0
2014-11-10 09:30:00,31.69,31.85,31.65,31.77,160300.0,26.9084,27.0442,26.8744,26.9763,160300.0
2014-11-10 10:00:00,31.77,31.84,31.72,31.75,213900.0,26.9763,27.0358,26.9339,26.9593,213900.0
2014-11-10 10:30:00,31.74,31.77,31.63,31.74,127600.0,26.9508,26.9763,26.8574,26.9508,127600.0
2014-11-10 11:00:00,31.73,31.75,31.59,31.66,195100.0,26.9424,26.9593,26.8235,26.8829,195100.0
2014-11-10 11:30:00,31.65,31.72,31.61,31.65,84200.0,26.8744,26.9339,26.8405,26.8744,84200.0
2014-11-10 12:00:00,31.65,31.67,31.55,31.55,75800.0,26.8744,26.8914,26.7895,26.7895,75800.0
2014-11-10 12:30:00,31.55,31.62,31.51,31.61,99000.0,26.7895,26.8489,26.7555,26.8405,99000.0
2014-11-10 13:00:00,31.61,31.62,31.54,31.56,56200.0,26.8405,26.8489,26.781,26.798,56200.0
2014-11-10 13:30:00,31.56,31.58,31.45,31.49,135500.0,26.798,26.815,26.7046,26.7386,135500.0
2014-11-10 14:00:00,31.49,31.52,31.45,31.49,136500.0,26.7386,26.764,26.7046,26.7386,136500.0
2014-11-10 14:30:00,31.49,31.49,31.45,31.49,84500.0,26.7386,26.7386,26.7046,26.7386,84500.0
2014-11-10 15:00:00,31.49,31.51,31.42,31.48,186400.0,26.7386,26.7555,26.6791,26.7301,186400.0
2014-11-10 15:30:00,31.48,31.51,31.45,31.5,440000.0,26.7301,26.7555,26.7046,26.7471,440000.0
2014-11-11 09:30:00,31.47,31.47,31.04,31.05,486100.0,26.7216,26.7216,26.3565,26.365,486100.0
2014-11-11 10:00:00,31.05,31.12,30.76,30.76,548700.0,26.365,26.4244,26.1187,26.1187,548700.0
2014-11-11 10:30:00,30.77,30.95,30.77,30.94,221400.0,26.1272,26.28,26.1272,26.2716,221400.0
2014-11-11 11:00:00,30.94,30.94,30.76,30.87,228600.0,26.2716,26.2716,26.1187,26.2121,228600.0
2014-11-11 11:30:00,30.87,30.9,30.77,30.77,127800.0,26.2121,26.2376,26.1272,26.1272,127800.0
2014-11-11 12:00:00,30.78,30.82,30.78,30.81,72900.0,26.1357,26.1697,26.1357,26.1612,72900.0
2014-11-11 12:30:00,30.82,30.89,30.82,30.89,88300.0,26.1697,26.2291,26.1697,26.2291,88300.0
2014-11-11 13:00:00,30.89,30.9,30.82,30.89,75600.0,26.2291,26.2376,26.1697,26.2291,75600.0
2014-11-11 13:30:00,30.89,30.9,30.81,30.82,135700.0,26.2291,26.2376,26.1612,26.1697,135700.0
2014-11-11 14:00:00,30.82,30.84,30.76,30.78,120600.0,26.1697,26.1866,26.1187,26.1357,120600.0
2014-11-11 14:30:00,30.78,30.79,30.7,30.74,221300.0,26.1357,26.1442,26.0678,26.1017,221300.0
2014-11-11 15:00:00,30.74,30.74,30.65,30.73,283500.0,26.1017,26.1017,26.0253,26.0932,283500.0
2014-11-11 15:30:00,30.73,30.77,30.69,30.75,462700.0,26.0932,26.1272,26.0593,26.1102,462700.0
2014-11-12 09:30:00,30.75,31.07,30.7,31.01,236600.0,26.1102,26.3819,26.0678,26.331,236600.0
2014-11-12 10:00:00,31.02,31.05,30.93,30.94,280200.0,26.3395,26.365,26.2631,26.2716,280200.0
2014-11-12 10:30:00,30.94,30.96,30.88,30.94,159400.0,26.2716,26.2885,26.2206,26.2716,159400.0
2014-11-12 11:00:00,30.94,31.04,30.94,31.03,195100.0,26.2716,26.3565,26.2716,26.348,195100.0
2014-11-12 11:30:00,31.03,31.16,31.02,31.12,166400.0,26.348,26.4584,26.3395,26.4244,166400.0
2014-11-12 12:00:00,31.12,31.23,31.11,31.22,95600.0,26.4244,26.5178,26.4159,26.5093,95600.0
2014-11-12 12:30:00,31.22,31.26,31.18,31.24,77000.0,26.5093,26.5433,26.4753,26.5263,77000.0
2014-11-12 13:00:00,31.24,31.26,31.21,31.25,80700.0,26.5263,26.5433,26.5008,26.5348,80700.0
2014-11-12 13:30:00,31.25,31.34,31.24,31.31,171000.0,26.5348,26.6112,26.5263,26.5857,171000.0
2014-11-12 14:00:00,31.31,31.36,31.28,31.34,142200.0,26.5857,26.6282,26.5603,26.6112,142200.0
2014-11-12 14:30:00,31.33,31.34,31.28,31.29,114100.0,26.6027,26.6112,26.5603,26.5687,114100.0
2014-11-12 15:00:00,31.29,31.33,31.21,31.33,184500.0,26.5687,26.6027,26.5008,26.6027,184500.0
2014-11-12 15:30:00,31.33,31.34,31.27,31.3,379400.0,26.6027,26.6112,26.5518,26.5772,379400.0
2014-11-13 09:30:00,31.42,31.58,31.16,31.26,229000.0,26.6791,26.815,26.4584,26.5433,229000.0
2014-11-13 10:00:00,31.26,31.26,31.11,31.18,123400.0,26.5433,26.5433,26.4159,26.4753,123400.0
2014-11-13 10:30:00,31.19,31.29,31.15,31.28,135500.0,26.4838,26.5687,26.4499,26.5603,135500.0
2014-11-13 11:00:00,31.28,31.29,31.1,31.19,113300.0,26.5603,26.5687,26.4074,26.4838,113300.0
2014-11-13 11:30:00,31.18,31.18,31.0,31.12,123300.0,26.4753,26.4753,26.3225,26.4244,123300.0
2014-11-13 12:00:00,31.12,31.26,31.05,31.21,145200.0,26.4244,26.5433,26.365,26.5008,145200.0
2014-11-13 12:30:00,31.21,31.23,31.13,31.14,50400.0,26.5008,26.5178,26.4329,26.4414,50400.0
2014-11-13 13:00:00,31.14,31.15,31.01,31.11,189200.0,26.4414,26.4499,26.331,26.4159,189200.0
2014-11-13 13:30:00,31.1,31.11,31.02,31.08,125400.0,26.4074,26.4159,26.3395,26.3904,125400.0
2014-11-13 14:00:00,31.08,31.12,31.0,31.04,278100.0,26.3904,26.4244,26.3225,26.3565,278100.0
2014-11-13 14:30:00,31.05,31.2,31.04,31.17,151500.0,26.365,26.4923,26.3565,26.4668,151500.0
2014-11-13 15:00:00,31.17,31.24,31.16,31.16,221200.0,26.4668,26.5263,26.4584,26.4584,221200.0
2014-11-13 15:30:00,31.16,31.21,31.14,31.17,584400.0,26.4584,26.5008,26.4414,26.4668,584400.0
2014-11-14 09:30:00,31.14,31.19,31.01,31.15,107900.0,26.4414,26.4838,26.331,26.4499,107900.0
2014-11-14 10:00:00,31.14,31.18,31.04,31.06,127400.0,26.4414,26.4753,26.3565,26.3734,127400.0
2014-11-14 10:30:00,31.05,31.1,30.97,31.02,170600.0,26.365,26.4074,26.297,26.3395,170600.0
2014-11-14 11:00:00,31.03,31.07,31.0,31.02,134500.0,26.348,26.3819,26.3225,26.3395,134500.0
2014-11-14 11:30:00,31.01,31.02,30.77,30.86,284100.0,26.331,26.3395,26.1272,26.2036,284100.0
2014-11-14 12:00:00,30.86,30.92,30.85,30.9,72400.0,26.2036,26.2546,26.1951,26.2376,72400.0
2014-11-14 12:30:00,30.91,30.99,30.91,30.98,52200.0,26.2461,26.314,26.2461,26.3055,52200.0
2014-11-14 13:00:00,30.99,31.0,30.96,30.98,55000.0,26.314,26.3225,26.2885,26.3055,55000.0
2014-11-14 13:30:00,30.98,30.99,30.93,30.94,68700.0,26.3055,26.314,26.2631,26.2716,68700.0
2014-11-14 14:00:00,30.93,30.93,30.85,30.87,104200.0,26.2631,26.2631,26.1951,26.2121,104200.0
2014-11-14 14:30:00,30.87,30.87,30.8,30.85,188100.0,26.2121,26.2121,26.1527,26.1951,188100.0
2014-11-14 15:00:00,30.85,30.91,30.82,30.83,269400.0,26.1951,26.2461,26.1697,26.1782,269400.0
2014-11-14 15:30:00,30.83,30.99,30.83,30.98,531000.0,26.1782,26.314,26.1782,26.3055,531000.0
2014-11-17 09:30:00,31.01,31.06,30.81,30.86,274600.0,26.331,26.3734,26.1612,26.2036,274600.0
2014-11-17 10:00:00,30.87,30.9,30.76,30.8,310100.0,26.2121,26.2376,26.1187,26.1527,310100.0
2014-11-17 10:30:00,30.8,30.86,30.77,30.83,116300.0,26.1527,26.2036,26.1272,26.1782,116300.0
2014-11-17 11:00:00,30.83,30.84,30.72,30.8,141400.0,26.1782,26.1866,26.0847,26.1527,141400.0
2014-11-17 11:30:00,30.81,30.93,30.79,30.85,129000.0,26.1612,26.2631,26.1442,26.1951,129000.0
2014-11-17 12:00:00,30.85,30.87,30.76,30.79,53200.0,26.1951,26.2121,26.1187,26.1442,53200.0
2014-11-17 12:30:00,30.8,30.87,30.75,30.82,118100.0,26.1527,26.2121,26.1102,26.1697,118100.0
2014-11-17 13:00:00,30.81,30.89,30.8,30.88,61600.0,26.1612,26.2291,26.1527,26.2206,61600.0
2014-11-17 13:30:00,30.89,30.89,30.81,30.81,77400.0,26.2291,26.2291,26.1612,26.1612,77400.0
2014-11-17 14:00:00,30.81,30.92,30.81,30.88,85600.0,26.1612,26.2546,26.1612,26.2206,85600.0
2014-11-17 14:30:00,30.87,30.9,30.85,30.85,73400.0,26.2121,26.2376,26.1951,26.1951,73400.0
2014-11-17 15:00:00,30.85,30.86,30.81,30.81,99800.0,26.1951,26.2036,26.1612,26.1612,99800.0
2014-11-17 15:30:00,30.81,30.84,30.77,30.83,310200.0,26.1612,26.1866,26.1272,26.1782,310200.0
2014-11-18 09:30:00,30.93,30.99,30.72,30.98,170000.0,26.2631,26.314,26.0847,26.3055,170000.0
2014-11-18 10:00:00,30.98,31.01,30.95,30.98,182200.0,26.3055,26.331,26.28,26.3055,182200.0
2014-11-18 10:30:00,30.98,31.06,30.96,31.05,138300.0,26.3055,26.3734,26.2885,26.365,138300.0
2014-11-18 11:00:00,31.05,31.09,31.02,31.02,94800.0,26.365,26.3989,26.3395,26.3395,94800.0
2014-11-18 11:30:00,31.02,31.05,30.97,31.0,194600.0,26.3395,26.365,26.297,26.3225,194600.0
2014-11-18 12:00:00,30.99,30.99,30.91,30.95,133100.0,26.314,26.314,26.2461,26.28,133100.0
2014-11-18 12:30:00,30.94,31.0,30.92,30.99,57400.0,26.2716,26.3225,26.2546,26.314,57400.0
2014-11-18 13:00:00,30.99,31.0,30.97,30.99,50500.0,26.314,26.3225,26.297,26.314,50500.0
2014-11-18 13:30:00,30.98,30.98,30.91,30.95,71600.0,26.3055,26.3055,26.2461,26.28,71600.0
2014-11-18 14:00:00,30.95,31.01,30.94,30.98,128400.0,26.28,26.331,26.2716,26.3055,128400.0
2014-11-18 14:30:00,30.98,31.0,30.88,30.89,197900.0,26.3055,26.3225,26.2206,26.2291,197900.0
2014-11-18 15:00:00,30.9,30.95,30.89,30.94,92300.0,26.2376,26.28,26.2291,26.2716,92300.0
2014-11-18 15:30:00,30.94,30.95,30.89,30.9,464600.0,26.2716,26.28,26.2291,26.2376,464600.0
2014-11-19 09:30:00,30.89,31.03,30.8,31.02,209200.0,26.2291,26.348,26.1527,26.3395,209200.0
2014-11-19 10:00:00,31.01,31.07,30.97,31.04,161900.0,26.331,26.3819,26.297,26.3565,161900.0
2014-11-19 10:30:00,31.04,31.05,30.97,31.03,148800.0,26.3565,26.365,26.297,26.348,148800.0
2014-11-19 11:00:00,31.03,31.07,30.99,30.99,231600.0,26.348,26.3819,26.314,26.314,231600.0
2014-11-19 11:30:00,31.0,31.1,30.99,31.08,197600.0,26.3225,26.4074,26.314,26.3904,197600.0
2014-11-19 12:00:00,31.08,31.14,31.07,31.09,101100.0,26.3904,26.4414,26.3819,26.3989,101100.0
2014-11-19 12:30:00,31.09,31.09,31.01,31.05,92600.0,26.3989,26.3989,26.331,26.365,92600.0
2014-11-19 13:00:00,31.05,31.1,31.03,31.07,71200.0,26.365,26.4074,26.348,26.3819,71200.0
2014-11-19 13:30:00,31.07,31.11,31.04,31.05,130200.0,26.3819,26.4159,26.3565,26.365,130200.0
2014-11-19 14:00:00,31.05,31.11,31.04,31.05,159600.0,26.365,26.4159,26.3565,26.365,159600.0
2014-11-19 14:30:00,31.06,31.1,31.03,31.09,130800.0,26.3734,26.4074,26.348,26.3989,130800.0
2014-11-19 15:00:00,31.1,31.11,31.01,31.05,324000.0,26.4074,26.4159,26.331,26.365,324000.0
2014-11-19 15:30:00,31.05,31.1,31.01,31.09,349000.0,26.365,26.4074,26.331,26.3989,349000.0
2014-11-20 09:30:00,31.09,31.43,31.09,31.42,267900.0,26.3989,26.6876,26.3989,26.6791,267900.0
2014-11-20 10:00:00,31.43,31.68,31.4,31.66,248900.0,26.6876,26.8999,26.6621,26.8829,248900.0
2014-11-20 10:30:00,31.67,31.74,31.61,31.66,152200.0,26.8914,26.9508,26.8405,26.8829,152200.0
2014-11-20 11:00:00,31.66,31.78,31.65,31.76,164900.0,26.8829,26.9848,26.8744,26.9678,164900.0
2014-11-20 11:30:00,31.76,31.86,31.75,31.83,178600.0,26.9678,27.0527,26.9593,27.0273,178600.0
2014-11-20 12:00:00,31.83,31.86,31.79,31.82,137500.0,27.0273,27.0527,26.9933,27.0188,137500.0
2014-11-20 12:30:00,31.83,31.88,31.81,31.87,176200.0,27.0273,27.0697,27.0103,27.0612,176200.0
2014-11-20 13:00:00,31.87,31.89,31.77,31.77,97400.0,27.0612,27.0782,26.9763,26.9763,97400.0
2014-11-20 13:30:00,31.76,31.84,31.74,31.84,98600.0,26.9678,27.0358,26.9508,27.0358,98600.0
2014-11-20 14:00:00,31.84,31.87,31.81,31.83,142600.0,27.0358,27.0612,27.0103,27.0273,142600.0
2014-11-20 14:30:00,31.82,31.85,31.66,31.67,121700.0,27.0188,27.0442,26.8829,26.8914,121700.0
2014-11-20 15:00:00,31.68,31.68,31.53,31.58,157700.0,26.8999,26.8999,26.7725,26.815,157700.0
2014-11-20 15:30:00,31.58,31.59,31.5,31.55,400400.0,26.815,26.8235,26.7471,26.7895,400400.0
2014-11-21 09:30:00,31.91,31.91,31.2,31.21,651400.0,27.0952,27.0952,26.4923,26.5008,651400.0
2014-11-21 10:00:00,31.22,31.33,31.15,31.24,1510300.0,26.5093,26.6027,26.4499,26.5263,1510300.0
2014-11-21 10:30:00,31.23,31.3,31.06,31.18,1230400.0,26.5178,26.5772,26.3734,26.4753,1230400.0
2014-11-21 11:00:00,31.17,31.21,31.15,31.2,142300.0,26.4668,26.5008,26.4499,26.4923,142300.0
2014-11-21 11:30:00,31.21,31.21,31.19,31.21,91500.0,26.5008,26.5008,26.4838,26.5008,91500.0
2014-11-21 12:00:00,31.2,31.24,31.19,31.21,109800.0,26.4923,26.5263,26.4838,26.5008,109800.0
2014-11-21 12:30:00,31.22,31.36,31.21,31.22,174400.0,26.5093,26.6282,26.5008,26.5093,174400.0
2014-11-21 13:00:00,31.22,31.27,31.21,31.24,91300.0,26.5093,26.5518,26.5008,26.5263,91300.0
2014-11-21 13:30:00,31.24,31.28,31.2,31.23,136400.0,26.5263,26.5603,26.4923,26.5178,136400.0
2014-11-21 14:00:00,31.23,31.26,31.2,31.26,188100.0,26.5178,26.5433,26.4923,26.5433,188100.0
2014-11-21 14:30:00,31.26,31.35,31.24,31.3,217700.0,26.5433,26.6197,26.5263,26.5772,217700.0
2014-11-21 15:00:00,31.3,31.47,31.29,31.46,334600.0,26.5772,26.7216,26.5687,26.7131,334600.0
2014-11-21 15:30:00,31.46,31.48,31.41,31.44,757600.0,26.7131,26.7301,26.6706,26.6961,757600.0
2014-11-24 09:30:00,31.05,31.16,30.96,30.99,519000.0,26.6861,26.7806,26.6087,26.6345,519000.0
2014-11-24 10:00:00,30.99,31.09,30.9,31.01,191900.0,26.6345,26.7204,26.5571,26.6517,191900.0
2014-11-24 10:30:00,31.01,31.01,30.86,30.93,102800.0,26.6517,26.6517,26.5228,26.5829,102800.0
2014-11-24 11:00:00,30.94,31.12,30.9,31.1,281000.0,26.5915,26.7462,26.5571,26.729,281000.0
2014-11-24 11:30:00,31.1,31.24,31.1,31.23,105800.0,26.729,26.8494,26.729,26.8408,105800.0
2014-11-24 12:00:00,31.23,31.23,31.12,31.13,87600.0,26.8408,26.8408,26.7462,26.7548,87600.0
2014-11-24 12:30:00,31.13,31.15,31.08,31.09,106300.0,26.7548,26.772,26.7119,26.7204,106300.0
2014-11-24 13:00:00,31.09,31.19,31.06,31.19,59400.0,26.7204,26.8064,26.6947,26.8064,59400.0
2014-11-24 13:30:00,31.19,31.19,31.06,31.1,78000.0,26.8064,26.8064,26.6947,26.729,78000.0
2014-11-24 14:00:00,31.1,31.14,31.09,31.11,65700.0,26.729,26.7634,26.7204,26.7376,65700.0
2014-11-24 14:30:00,31.1,31.11,31.03,31.05,98100.0,26.729,26.7376,26.6689,26.6861,98100.0
2014-11-24 15:00:00,31.04,31.16,31.04,31.14,176700.0,26.6775,26.7806,26.6775,26.7634,176700.0
2014-11-24 15:30:00,31.15,31.22,31.08,31.21,506700.0,26.772,26.8322,26.7119,26.8236,506700.0
2014-11-25 09:30:00,31.18,31.36,31.06,31.2,272400.0,26.7978,26.9525,26.6947,26.815,272400.0
2014-11-25 10:00:00,31.19,31.28,31.12,31.27,140700.0,26.8064,26.8837,26.7462,26.8751,140700.0
2014-11-25 10:30:00,31.28,31.3,31.07,31.08,102100.0,26.8837,26.9009,26.7033,26.7119,102100.0
2014-11-25 11:00:00,31.09,31.1,31.01,31.04,195600.0,26.7204,26.729,26.6517,26.6775,195600.0
2014-11-25 11:30:00,31.04,31.11,31.03,31.08,120300.0,26.6775,26.7376,26.6689,26.7119,120300.0
2014-11-25 12:00:00,31.09,31.14,31.08,31.14,60500.0,26.7204,26.7634,26.7119,26.7634,60500.0
2014-11-25 12:30:00,31.14,31.29,31.14,31.26,71800.0,26.7634,26.8923,26.7634,26.8666,71800.0
2014-11-25 13:00:00,31.25,31.27,31.2,31.26,39700.0,26.858,26.8751,26.815,26.8666,39700.0
2014-11-25 13:30:00,31.26,31.28,31.24,31.25,49900.0,26.8666,26.8837,26.8494,26.858,49900.0
2014-11-25 14:00:00,31.25,31.32,31.22,31.29,113400.0,26.858,26.9181,26.8322,26.8923,113400.0
2014-11-25 14:30:00,31.29,31.31,31.23,31.25,69500.0,26.8923,26.9095,26.8408,26.858,69500.0
2014-11-25 15:00:00,31.25,31.3,31.25,31.28,89900.0,26.858,26.9009,26.858,26.8837,89900.0
2014-11-25 15:30:00,31.28,31.29,31.18,31.2,399600.0,26.8837,26.8923,26.7978,26.815,399600.0
2014-11-26 09:30:00,31.22,31.26,30.91,31.0,93500.0,26.8322,26.8666,26.5657,26.6431,93500.0
2014-11-26 10:00:00,30.98,31.2,30.94,31.1,112800.0,26.6259,26.815,26.5915,26.729,112800.0
2014-11-26 10:30:00,31.1,31.14,31.07,31.08,137700.0,26.729,26.7634,26.7033,26.7119,137700.0
2014-11-26 11:00:00,31.07,31.1,30.95,30.95,88900.0,26.7033,26.729,26.6001,26.6001,88900.0
2014-11-26 11:30:00,30.96,30.97,30.88,30.88,109500.0,26.6087,26.6173,26.54,26.54,109500.0
2014-11-26 12:00:00,30.89,30.93,30.85,30.91,78700.0,26.5486,26.5829,26.5142,26.5657,78700.0
2014-11-26 12:30:00,30.91,30.91,30.88,30.9,57000.0,26.5657,26.5657,26.54,26.5571,57000.0
2014-11-26 13:00:00,30.9,30.95,30.89,30.95,47600.0,26.5571,26.6001,26.5486,26.6001,47600.0
2014-11-26 13:30:00,30.95,30.98,30.93,30.95,80300.0,26.6001,26.6259,26.5829,26.6001,80300.0
2014-11-26 14:00:00,30.95,30.97,30.93,30.93,58500.0,26.6001,26.6173,26.5829,26.5829,58500.0
2014-11-26 14:30:00,30.94,30.94,30.89,30.9,61600.0,26.5915,26.5915,26.5486,26.5571,61600.0
2014-11-26 15:00:00,30.89,30.9,30.85,30.86,85700.0,26.5486,26.5571,26.5142,26.5228,85700.0
2014-11-26 15:30:00,30.86,30.91,30.84,30.88,307200.0,26.5228,26.5657,26.5056,26.54,307200.0
2014-11-28 09:30:00,31.21,31.44,31.05,31.43,212600.0,26.8236,27.0213,26.6861,27.0127,212600.0
2014-11-28 10:00:00,31.43,31.56,31.4,31.56,199200.0,27.0127,27.1244,26.9869,27.1244,199200.0
2014-11-28 10:30:00,31.56,31.65,31.51,31.61,193500.0,27.1244,27.2017,27.0814,27.1674,193500.0
2014-11-28 11:00:00,31.62,31.69,31.57,31.6,121200.0,27.176,27.2361,27.133,27.1588,121200.0
2014-11-28 11:30:00,31.61,31.68,31.61,31.67,163300.0,27.1674,27.2275,27.1674,27.2189,163300.0
2014-11-28 12:00:00,31.68,31.68,31.59,31.65,123100.0,27.2275,27.2275,27.1502,27.2017,123100.0
2014-11-28 12:30:00,31.64,31.66,31.5,31.56,304100.0,27.1931,27.2103,27.0728,27.1244,304100.0
2014-12-01 09:30:00,31.36,31.46,30.91,30.97,359400.0,26.9525,27.0384,26.5657,26.6173,359400.0
2014-12-01 10:00:00,30.96,31.01,30.86,30.87,156900.0,26.6087,26.6517,26.5228,26.5314,156900.0
2014-12-01 10:30:00,30.86,30.86,30.58,30.67,457700.0,26.5228,26.5228,26.2821,26.3595,457700.0
2014-12-01 11:00:00,30.67,30.71,30.62,30.63,151800.0,26.3595,26.3939,26.3165,26.3251,151800.0
2014-12-01 11:30:00,30.64,30.69,30.59,30.65,182500.0,26.3337,26.3767,26.2907,26.3423,182500.0
2014-12-01 12:00:00,30.64,30.7,30.6,30.61,178900.0,26.3337,26.3853,26.2993,26.3079,178900.0
2014-12-01 12:30:00,30.6,30.75,30.6,30.74,136900.0,26.2993,26.4282,26.2993,26.4196,136900.0
2014-12-01 13:00:00,30.75,30.76,30.68,30.69,132700.0,26.4282,26.4368,26.3681,26.3767,132700.0
2014-12-01 13:30:00,30.7,30.71,30.62,30.64,142500.0,26.3853,26.3939,26.3165,26.3337,142500.0
2014-12-01 14:00:00,30.64,30.65,30.56,30.61,212400.0,26.3337,26.3423,26.2649,26.3079,212400.0
2014-12-01 14:30:00,30.62,30.69,30.61,30.63,147100.0,26.3165,26.3767,26.3079,26.3251,147100.0
2014-12-01 15:00:00,30.63,30.66,30.57,30.65,216500.0,26.3251,26.3509,26.2735,26.3423,216500.0
2014-12-01 15:30:00,30.65,30.65,30.53,30.58,572400.0,26.3423,26.3423,26.2392,26.2821,572400.0
2014-12-02 09:30:00,30.64,30.94,30.51,30.93,308400.0,26.3337,26.5915,26.222,26.5829,308400.0
2014-12-02 10:00:00,30.93,30.98,30.82,30.91,241600.0,26.5829,26.6259,26.4884,26.5657,241600.0
2014-12-02 10:30:00,30.91,31.08,30.9,31.06,121400.0,26.5657,26.7119,26.5571,26.6947,121400.0
2014-12-02 11:00:00,31.07,31.09,30.86,30.89,164600.0,26.7033,26.7204,26.5228,26.5486,164600.0
2014-12-02 11:30:00,30.9,30.9,30.82,30.85,97200.0,26.5571,26.5571,26.4884,26.5142,97200.0
2014-12-02 12:00:00,30.85,30.86,30.74,30.78,102200.0,26.5142,26.5228,26.4196,26.454,102200.0
2014-12-02 12:30:00,30.77,30.78,30.63,30.65,134800.0,26.4454,26.454,26.3251,26.3423,134800.0
2014-12-02 13:00:00,30.65,30.7,30.57,30.7,160900.0,26.3423,26.3853,26.2735,26.3853,160900.0
2014-12-02 13:30:00,30.7,30.7,30.47,30.5,213000.0,26.3853,26.3853,26.1876,26.2134,213000.0
2014-12-02 14:00:00,30.5,30.55,30.46,30.55,273200.0,26.2134,26.2563,26.179,26.2563,273200.0
2014-12-02 14:30:00,30.55,30.61,30.5,30.59,111000.0,26.2563,26.3079,26.2134,26.2907,111000.0
2014-12-02 15:00:00,30.58,30.6,30.54,30.57,120000.0,26.2821,26.2993,26.2477,26.2735,120000.0
2014-12-02 15:30:00,30.56,30.59,30.51,30.58,344100.0,26.2649,26.2907,26.222,26.2821,344100.0
2014-12-03 09:30:00,30.51,30.53,30.14,30.33,419700.0,26.222,26.2392,25.904,26.0673,419700.0
2014-12-03 10:00:00,30.33,30.36,30.14,30.19,533900.0,26.0673,26.093,25.904,25.9469,533900.0
2014-12-03 10:30:00,30.19,30.58,30.19,30.56,489900.0,25.9469,26.2821,25.9469,26.2649,489900.0
2014-12-03 11:00:00,30.56,30.68,30.41,30.42,133100.0,26.2649,26.3681,26.136,26.1446,133100.0
2014-12-03 11:30:00,30.42,30.46,30.32,30.32,179200.0,26.1446,26.179,26.0587,26.0587,179200.0
2014-12-03 12:00:00,30.33,30.34,30.16,30.16,110200.0,26.0673,26.0759,25.9212,25.9212,110200.0
2014-12-03 12:30:00,30.16,30.2,30.06,30.1,156700.0,25.9212,25.9555,25.8352,25.8696,156700.0
2014-12-03 13:00:00,30.11,30.22,30.11,30.17,102900.0,25.8782,25.9727,25.8782,25.9297,102900.0
2014-12-03 13:30:00,30.17,30.17,30.06,30.06,120100.0,25.9297,25.9297,25.8352,25.8352,120100.0
2014-12-03 14:00:00,30.07,30.14,30.04,30.1,120800.0,25.8438,25.904,25.818,25.8696,120800.0
2014-12-03 14:30:00,30.11,30.14,30.05,30.07,118000.0,25.8782,25.904,25.8266,25.8438,118000.0
2014-12-03 15:00:00,30.07,30.12,30.07,30.09,213200.0,25.8438,25.8868,25.8438,25.861,213200.0
2014-12-03 15:30:00,30.1,30.27,30.08,30.27,1301100.0,25.8696,26.0157,25.8524,26.0157,1301100.0
2014-12-04 09:30:00,30.16,30.61,30.14,30.36,497900.0,25.9212,26.3079,25.904,26.093,497900.0
2014-12-04 10:00:00,30.36,30.53,30.35,30.47,214400.0,26.093,26.2392,26.0844,26.1876,214400.0
2014-12-04 10:30:00,30.46,30.5,30.36,30.46,214000.0,26.179,26.2134,26.093,26.179,214000.0
2014-12-04 11:00:00,30.46,30.47,30.39,30.43,142900.0,26.179,26.1876,26.1188,26.1532,142900.0
2014-12-04 11:30:00,30.43,30.48,30.38,30.47,141700.0,26.1532,26.1962,26.1102,26.1876,141700.0
2014-12-04 12:00:00,30.48,30.48,30.38,30.4,106400.0,26.1962,26.1962,26.1102,26.1274,106400.0
2014-12-04 12:30:00,30.4,30.58,30.4,30.5,158000.0,26.1274,26.2821,26.1274,26.2134,158000.0
2014-12-04 13:00:00,30.5,30.51,30.47,30.51,126300.0,26.2134,26.222,26.1876,26.222,126300.0
2014-12-04 13:30:00,30.51,30.6,30.5,30.59,209200.0,26.222,26.2993,26.2134,26.2907,209200.0
2014-12-04 14:00:00,30.6,30.6,30.57,30.6,209600.0,26.2993,26.2993,26.2735,26.2993,209600.0
2014-12-04 14:30:00,30.6,30.7,30.57,30.68,320100.0,26.2993,26.3853,26.2735,26.3681,320100.0
2014-12-04 15:00:00,30.68,30.72,30.59,30.61,272600.0,26.3681,26.4024,26.2907,26.3079,272600.0
2014-12-04 15:30:00,30.61,30.68,30.61,30.67,475600.0,26.3079,26.3681,26.3079,26.3595,475600.0
2014-12-05 09:30:00,30.64,30.84,30.58,30.59,302900.0,26.3337,26.5056,26.2821,26.2907,302900.0
2014-12-05 10:00:00,30.59,30.76,30.57,30.62,283600.0,26.2907,26.4368,26.2735,26.3165,283600.0
2014-12-05 10:30:00,30.62,30.63,30.52,30.59,212800.0,26.3165,26.3251,26.2306,26.2907,212800.0
2014-12-05 11:00:00,30.58,30.73,30.58,30.73,57000.0,26.2821,26.411,26.2821,26.411,57000.0
2014-12-05 11:30:00,30.73,30.82,30.7,30.77,112500.0,26.411,26.4884,26.3853,26.4454,112500.0
2014-12-05 12:00:00,30.76,30.88,30.69,30.88,182800.0,26.4368,26.54,26.3767,26.54,182800.0
2014-12-05 12:30:00,30.88,30.97,30.8,30.9,149600.0,26.54,26.6173,26.4712,26.5571,149600.0
2014-12-05 13:00:00,30.9,30.94,30.86,30.93,137000.0,26.5571,26.5915,26.5228,26.5829,137000.0
2014-12-05 13:30:00,30.94,30.95,30.83,30.86,95700.0,26.5915,26.6001,26.497,26.5228,95700.0
2014-12-05 14:00:00,30.86,30.91,30.83,30.86,103400.0,26.5228,26.5657,26.497,26.5228,103400.0
2014-12-05 14:30:00,30.85,30.89,30.73,30.78,159300.0,26.5142,26.5486,26.411,26.454,159300.0
2014-12-05 15:00:00,30.78,30.89,30.77,30.85,187500.0,26.454,26.5486,26.4454,26.5142,187500.0
2014-12-05 15:30:00,30.85,30.89,30.79,30.87,490200.0,26.5142,26.5486,26.4626,26.5314,490200.0
2014-12-08 09:30:00,30.82,30.86,30.67,30.7,221700.0,26.4884,26.5228,26.3595,26.3853,221700.0
2014-12-08 10:00:00,30.7,30.84,30.67,30.84,286100.0,26.3853,26.5056,26.3595,26.5056,286100.0
2014-12-08 10:30:00,30.84,30.91,30.83,30.87,86000.0,26.5056,26.5657,26.497,26.5314,86000.0
2014-12-08 11:00:00,30.87,30.93,30.85,30.88,168400.0,26.5314,26.5829,26.5142,26.54,168400.0
2014-12-08 11:30:00,30.88,30.91,30.8,30.8,116700.0,26.54,26.5657,26.4712,26.4712,116700.0
2014-12-08 12:00:00,30.8,30.86,30.69,30.74,125300.0,26.4712,26.5228,26.3767,26.4196,125300.0
2014-12-08 12:30:00,30.73,30.8,30.7,30.76,153500.0,26.411,26.4712,26.3853,26.4368,153500.0
2014-12-08 13:00:00,30.76,30.82,30.65,30.69,221500.0,26.4368,26.4884,26.3423,26.3767,221500.0
2014-12-08 13:30:00,30.68,30.69,30.54,30.61,235500.0,26.3681,26.3767,26.2477,26.3079,235500.0
2014-12-08 14:00:00,30.62,30.72,30.58,30.65,194300.0,26.3165,26.4024,26.2821,26.3423,194300.0
2014-12-08 14:30:00,30.64,30.78,30.61,30.67,184800.0,26.3337,26.454,26.3079,26.3595,184800.0
2014-12-08 15:00:00,30.66,30.76,30.63,30.75,280900.0,26.3509,26.4368,26.3251,26.4282,280900.0
2014-12-08 15:30:00,30.75,30.83,30.67,30.8,773000.0,26.4282,26.497,26.3595,26.4712,773000.0
2014-12-09 09:30:00,30.44,30.71,30.39,30.42,757700.0,26.1618,26.3939,26.1188,26.1446,757700.0
2014-12-09 10:00:00,30.41,30.65,30.37,30.58,539000.0,26.136,26.3423,26.1016,26.2821,539000.0
2014-12-09 10:30:00,30.58,30.64,30.5,30.52,198300.0,26.2821,26.3337,26.2134,26.2306,198300.0
2014-12-09 11:00:00,30.52,30.61,30.43,30.56,107200.0,26.2306,26.3079,26.1532,26.2649,107200.0
2014-12-09 11:30:00,30.57,30.6,30.48,30.5,126100.0,26.2735,26.2993,26.1962,26.2134,126100.0
2014-12-09 12:00:00,30.5,30.61,30.49,30.57,88800.0,26.2134,26.3079,26.2048,26.2735,88800.0
2014-12-09 12:30:00,30.57,30.65,30.54,30.58,108400.0,26.2735,26.3423,26.2477,26.2821,108400.0
2014-12-09 13:00:00,30.59,30.6,30.52,30.54,128900.0,26.2907,26.2993,26.2306,26.2477,128900.0
2014-12-09 13:30:00,30.54,30.57,30.49,30.5,170600.0,26.2477,26.2735,26.2048,26.2134,170600.0
2014-12-09 14:00:00,30.51,30.65,30.49,30.6,315100.0,26.222,26.3423,26.2048,26.2993,315100.0
2014-12-09 14:30:00,30.6,30.73,30.58,30.71,165400.0,26.2993,26.411,26.2821,26.3939,165400.0
2014-12-09 15:00:00,30.71,30.78,30.68,30.77,172300.0,26.3939,26.454,26.3681,26.4454,172300.0
2014-12-09 15:30:00,30.77,30.85,30.71,30.77,727400.0,26.4454,26.5142,26.3939,26.4454,727400.0
2014-12-10 09:30:00,30.83,31.19,30.69,30.94,631900.0,26.497,26.8064,26.3767,26.5915,631900.0
2014-12-10 10:00:00,30.95,30.97,30.8,30.83,173400.0,26.6001,26.6173,26.4712,26.497,173400.0
2014-12-10 10:30:00,30.83,30.84,30.7,30.79,141500.0,26.497,26.5056,26.3853,26.4626,141500.0
2014-12-10 11:00:00,30.8,30.81,30.59,30.62,249400.0,26.4712,26.4798,26.2907,26.3165,249400.0
2014-12-10 11:30:00,30.61,30.67,30.6,30.62,213100.0,26.3079,26.3595,26.2993,26.3165,213100.0
2014-12-10 12:00:00,30.62,30.64,30.57,30.57,250800.0,26.3165,26.3337,26.2735,26.2735,250800.0
2014-12-10 12:30:00,30.57,30.62,30.55,30.6,333600.0,26.2735,26.3165,26.2563,26.2993,333600.0
2014-12-10 13:00:00,30.6,30.61,30.49,30.5,261600.0,26.2993,26.3079,26.2048,26.2134,261600.0
2014-12-10 13:30:00,30.5,30.55,30.39,30.4,193400.0,26.2134,26.2563,26.1188,26.1274,193400.0
2014-12-10 14:00:00,30.41,30.41,30.25,30.3,307600.0,26.136,26.136,25.9985,26.0415,307600.0
2014-12-10 14:30:00,30.3,30.43,30.26,30.27,382100.0,26.0415,26.1532,26.0071,26.0157,382100.0
2014-12-10 15:00:00,30.28,30.37,30.22,30.29,403400.0,26.0243,26.1016,25.9727,26.0329,403400.0
2014-12-10 15:30:00,30.29,30.35,30.21,30.25,562800.0,26.0329,26.0844,25.9641,25.9985,562800.0
2014-12-11 09:30:00,30.29,30.97,30.26,30.88,726200.0,26.0329,26.6173,26.0071,26.54,726200.0
2014-12-11 10:00:00,30.88,31.2,30.87,31.15,497400.0,26.54,26.815,26.5314,26.772,497400.0
2014-12-11 10:30:00,31.16,31.17,30.96,31.08,281300.0,26.7806,26.7892,26.6087,26.7119,281300.0
2014-12-11 11:00:00,31.08,31.38,30.95,31.22,493700.0,26.7119,26.9697,26.6001,26.8322,493700.0
2014-12-11 11:30:00,31.22,31.36,31.21,31.31,387400.0,26.8322,26.9525,26.8236,26.9095,387400.0
2014-12-11 12:00:00,31.3,31.34,31.23,31.31,170300.0,26.9009,26.9353,26.8408,26.9095,170300.0
2014-12-11 12:30:00,31.31,31.36,31.27,31.31,271800.0,26.9095,26.9525,26.8751,26.9095,271800.0
2014-12-11 13:00:00,31.31,31.42,31.3,31.37,196600.0,26.9095,27.0041,26.9009,26.9611,196600.0
2014-12-11 13:30:00,31.37,31.52,31.35,31.39,373300.0,26.9611,27.09,26.9439,26.9783,373300.0
2014-12-11 14:00:00,31.39,31.53,31.38,31.4,412900.0,26.9783,27.0986,26.9697,26.9869,412900.0
2014-12-11 14:30:00,31.4,31.41,31.12,31.18,547000.0,26.9869,26.9955,26.7462,26.7978,547000.0
2014-12-11 15:00:00,31.17,31.29,31.15,31.25,482400.0,26.7892,26.8923,26.772,26.858,482400.0
2014-12-11 15:30:00,31.25,31.31,31.07,31.15,1113100.0,26.858,26.9095,26.7033,26.772,1113100.0
2014-12-12 09:30:00,30.95,31.38,30.86,31.28,514400.0,26.6001,26.9697,26.5228,26.8837,514400.0
2014-12-12 10:00:00,31.27,31.3,30.88,31.01,302200.0,26.8751,26.9009,26.54,26.6517,302200.0
2014-12-12 10:30:00,31.0,31.06,30.83,30.84,189300.0,26.6431,26.6947,26.497,26.5056,189300.0
2014-12-12 11:00:00,30.83,30.93,30.79,30.85,191900.0,26.497,26.5829,26.4626,26.5142,191900.0
2014-12-12 11:30:00,30.85,31.02,30.85,30.94,245200.0,26.5142,26.6603,26.5142,26.5915,245200.0
2014-12-12 12:00:00,30.94,31.05,30.88,31.05,114500.0,26.5915,26.6861,26.54,26.6861,114500.0
2014-12-12 12:30:00,31.04,31.15,31.03,31.03,157700.0,26.6775,26.772,26.6689,26.6689,157700.0
2014-12-12 13:00:00,31.03,31.1,30.92,31.0,171500.0,26.6689,26.729,26.5743,26.6431,171500.0
2014-12-12 13:30:00,31.0,31.02,30.91,30.96,186900.0,26.6431,26.6603,26.5657,26.6087,186900.0
2014-12-12 14:00:00,30.96,31.0,30.87,30.88,249700.0,26.6087,26.6431,26.5314,26.54,249700.0
2014-12-12 14:30:00,30.89,30.97,30.87,30.97,182400.0,26.5486,26.6173,26.5314,26.6173,182400.0
2014-12-12 15:00:00,30.97,30.98,30.84,30.9,192800.0,26.6173,26.6259,26.5056,26.5571,192800.0
2014-12-12 15:30:00,30.89,30.89,30.74,30.74,647200.0,26.5486,26.5486,26.4196,26.4196,647200.0
2014-12-15 09:30:00,30.81,30.97,30.63,30.68,364200.0,26.4798,26.6173,26.3251,26.3681,364200.0
2014-12-15 10:00:00,30.67,30.7,30.54,30.66,349700.0,26.3595,26.3853,26.2477,26.3509,349700.0
2014-12-15 10:30:00,30.66,30.91,30.59,30.66,498600.0,26.3509,26.5657,26.2907,26.3509,498600.0
2014-12-15 11:00:00,30.66,30.67,30.48,30.53,371800.0,26.3509,26.3595,26.1962,26.2392,371800.0
2014-12-15 11:30:00,30.53,30.59,30.47,30.5,238600.0,26.2392,26.2907,26.1876,26.2134,238600.0
2014-12-15 12:00:00,30.5,30.66,30.5,30.64,149700.0,26.2134,26.3509,26.2134,26.3337,149700.0
2014-12-15 12:30:00,30.65,30.73,30.55,30.71,119200.0,26.3423,26.411,26.2563,26.3939,119200.0
2014-12-15 13:00:00,30.7,30.71,30.56,30.57,71700.0,26.3853,26.3939,26.2649,26.2735,71700.0
2014-12-15 13:30:00,30.57,30.63,30.54,30.58,141800.0,26.2735,26.3251,26.2477,26.2821,141800.0
2014-12-15 14:00:00,30.58,30.7,30.55,30.66,193800.0,26.2821,26.3853,26.2563,26.3509,193800.0
2014-12-15 14:30:00,30.66,30.69,30.5,30.57,136200.0,26.3509,26.3767,26.2134,26.2735,136200.0
2014-12-15 15:00:00,30.55,30.64,30.53,30.58,187000.0,26.2563,26.3337,26.2392,26.2821,187000.0
2014-12-15 15:30:00,30.57,30.68,30.54,30.59,590100.0,26.2735,26.3681,26.2477,26.2907,590100.0
2014-12-16 09:30:00,30.49,30.97,30.46,30.85,1030500.0,26.2048,26.6173,26.179,26.5142,1030500.0
2014-12-16 10:00:00,30.85,30.88,30.66,30.66,445400.0,26.5142,26.54,26.3509,26.3509,445400.0
2014-12-16 10:30:00,30.66,30.68,30.53,30.6,373400.0,26.3509,26.3681,26.2392,26.2993,373400.0
2014-12-16 11:00:00,30.6,30.8,30.57,30.76,456000.0,26.2993,26.4712,26.2735,26.4368,456000.0
2014-12-16 11:30:00,30.76,30.84,30.73,30.76,410000.0,26.4368,26.5056,26.411,26.4368,410000.0
2014-12-16 12:00:00,30.77,30.79,30.74,30.78,251100.0,26.4454,26.4626,26.4196,26.454,251100.0
2014-12-16 12:30:00,30.79,30.8,30.56,30.68,495600.0,26.4626,26.4712,26.2649,26.3681,495600.0
2014-12-16 13:00:00,30.68,30.73,30.62,30.7,313500.0,26.3681,26.411,26.3165,26.3853,313500.0
2014-12-16 13:30:00,30.68,30.72,30.6,30.64,167400.0,26.3681,26.4024,26.2993,26.3337,167400.0
2014-12-16 14:00:00,30.64,30.69,30.61,30.66,389500.0,26.3337,26.3767,26.3079,26.3509,389500.0
2014-12-16 14:30:00,30.66,30.68,30.59,30.66,247200.0,26.3509,26.3681,26.2907,26.3509,247200.0
2014-12-16 15:00:00,30.66,30.72,30.51,30.57,594300.0,26.3509,26.4024,26.222,26.2735,594300.0
2014-12-16 15:30:00,30.56,30.61,30.49,30.53,1345200.0,26.2649,26.3079,26.2048,26.2392,1345200.0
2014-12-17 09:30:00,30.72,30.72,30.45,30.56,220700.0,26.4024,26.4024,26.1704,26.2649,220700.0
2014-12-17 10:00:00,30.57,30.59,30.44,30.46,147800.0,26.2735,26.2907,26.1618,26.179,147800.0
2014-12-17 10:30:00,30.46,30.55,30.42,30.51,113500.0,26.179,26.2563,26.1446,26.222,113500.0
2014-12-17 11:00:00,30.51,30.62,30.51,30.55,208600.0,26.222,26.3165,26.222,26.2563,208600.0
2014-12-17 11:30:00,30.56,30.59,30.55,30.58,258900.0,26.2649,26.2907,26.2563,26.2821,258900.0
2014-12-17 12:00:00,30.58,30.62,30.55,30.58,197500.0,26.2821,26.3165,26.2563,26.2821,197500.0
2014-12-17 12:30:00,30.58,30.64,30.57,30.61,123300.0,26.2821,26.3337,26.2735,26.3079,123300.0
2014-12-17 13:00:00,30.61,30.62,30.57,30.61,84900.0,26.3079,26.3165,26.2735,26.3079,84900.0
2014-12-17 13:30:00,30.62,30.64,30.52,30.64,187300.0,26.3165,26.3337,26.2306,26.3337,187300.0
2014-12-17 14:00:00,30.65,30.87,30.64,30.78,177800.0,26.3423,26.5314,26.3337,26.454,177800.0
2014-12-17 14:30:00,30.77,30.81,30.64,30.67,177100.0,26.4454,26.4798,26.3337,26.3595,177100.0
2014-12-17 15:00:00,30.68,30.83,30.59,30.82,197300.0,26.3681,26.497,26.2907,26.4884,197300.0
2014-12-17 15:30:00,30.84,30.87,30.73,30.76,444100.0,26.5056,26.5314,26.411,26.4368,444100.0
2014-12-18 09:30:00,31.04,31.05,30.82,30.92,239400.0,26.6775,26.6861,26.4884,26.5743,239400.0
2014-12-18 10:00:00,30.92,31.05,30.87,30.98,205500.0,26.5743,26.6861,26.5314,26.6259,205500.0
2014-12-18 10:30:00,30.99,31.05,30.96,31.04,93900.0,26.6345,26.6861,26.6087,26.6775,93900.0
2014-12-18 11:00:00,31.03,31.03,30.92,30.96,183600.0,26.6689,26.6689,26.5743,26.6087,183600.0
2014-12-18 11:30:00,30.96,31.0,30.9,30.98,156800.0,26.6087,26.6431,26.5571,26.6259,156800.0
2014-12-18 12:00:00,30.98,31.03,30.95,31.0,89700.0,26.6259,26.6689,26.6001,26.6431,89700.0
2014-12-18 12:30:00,31.01,31.1,31.01,31.08,169300.0,26.6517,26.729,26.6517,26.7119,169300.0
2014-12-18 13:00:00,31.08,31.15,31.06,31.14,151700.0,26.7119,26.772,26.6947,26.7634,151700.0
2014-12-18 13:30:00,31.15,31.15,31.04,31.04,136900.0,26.772,26.772,26.6775,26.6775,136900.0
2014-12-18 14:00:00,31.05,31.05,30.93,30.99,136100.0,26.6861,26.6861,26.5829,26.6345,136100.0
2014-12-18 14:30:00,30.98,31.03,30.95,31.0,149200.0,26.6259,26.6689,26.6001,26.6431,149200.0
2014-12-18 15:00:00,31.0,31.06,30.97,31.02,324200.0,26.6431,26.6947,26.6173,26.6603,324200.0
2014-12-18 15:30:00,31.02,31.19,30.99,31.19,867100.0,26.6603,26.8064,26.6345,26.8064,867100.0
2014-12-19 09:30:00,31.1,31.17,30.4,30.4,2239300.0,26.729,26.7892,26.1274,26.1274,2239300.0
2014-12-19 10:00:00,30.41,30.41,30.03,30.07,1561200.0,26.136,26.136,25.8094,25.8438,1561200.0
2014-12-19 10:30:00,30.06,30.2,30.06,30.2,691900.0,25.8352,25.9555,25.8352,25.9555,691900.0
2014-12-19 11:00:00,30.2,30.2,30.02,30.05,1046600.0,25.9555,25.9555,25.8008,25.8266,1046600.0
2014-12-19 11:30:00,30.05,30.09,30.01,30.02,314700.0,25.8266,25.861,25.7922,25.8008,314700.0
2014-12-19 12:00:00,30.03,30.05,29.86,29.88,668000.0,25.8094,25.8266,25.6633,25.6805,668000.0
2014-12-19 12:30:00,29.87,29.88,29.57,29.62,747700.0,25.6719,25.6805,25.4141,25.457,747700.0
2014-12-19 13:00:00,29.62,29.72,29.45,29.58,517400.0,25.457,25.543,25.3109,25.4227,517400.0
2014-12-19 13:30:00,29.58,29.67,29.43,29.63,849600.0,25.4227,25.5,25.2938,25.4656,849600.0
2014-12-19 14:00:00,29.62,29.63,29.47,29.5,507800.0,25.457,25.4656,25.3281,25.3539,507800.0
2014-12-19 14:30:00,29.51,29.53,29.36,29.41,1715500.0,25.3625,25.3797,25.2336,25.2766,1715500.0
2014-12-19 15:00:00,29.41,29.47,29.09,29.1,1892600.0,25.2766,25.3281,25.0015,25.0101,1892600.0
2014-12-19 15:30:00,29.1,29.42,29.09,29.19,3868200.0,25.0101,25.2852,25.0015,25.0875,3868200.0
2014-12-22 09:30:00,29.62,29.86,28.9,29.31,1545800.0,25.457,25.6633,24.8382,25.1906,1545800.0
2014-12-22 10:00:00,29.32,29.32,29.13,29.23,405100.0,25.1992,25.1992,25.0359,25.1219,405100.0
2014-12-22 10:30:00,29.23,29.36,29.14,29.34,403900.0,25.1219,25.2336,25.0445,25.2164,403900.0
2014-12-22 11:00:00,29.34,29.65,29.27,29.65,608100.0,25.2164,25.4828,25.1562,25.4828,608100.0
2014-12-22 11:30:00,29.64,29.66,29.47,29.49,206000.0,25.4742,25.4914,25.3281,25.3453,206000.0
2014-12-22 12:00:00,29.49,29.55,29.43,29.51,161600.0,25.3453,25.3969,25.2938,25.3625,161600.0
2014-12-22 12:30:00,29.51,29.59,29.45,29.58,137200.0,25.3625,25.4313,25.3109,25.4227,137200.0
2014-12-22 13:00:00,29.57,29.66,29.56,29.64,169800.0,25.4141,25.4914,25.4055,25.4742,169800.0
2014-12-22 13:30:00,29.65,29.69,29.61,29.68,225500.0,25.4828,25.5172,25.4485,25.5086,225500.0
2014-12-22 14:00:00,29.67,29.69,29.53,29.58,207600.0,25.5,25.5172,25.3797,25.4227,207600.0
2014-12-22 14:30:00,29.58,29.59,29.51,29.58,360900.0,25.4227,25.4313,25.3625,25.4227,360900.0
2014-12-22 15:00:00,29.58,29.59,29.53,29.54,487700.0,25.4227,25.4313,25.3797,25.3883,487700.0
2014-12-22 15:30:00,29.54,29.63,29.38,29.56,1238900.0,25.3883,25.4656,25.2508,25.4055,1238900.0
2014-12-23 09:30:00,29.7,30.24,29.49,30.15,467500.0,25.5258,25.9899,25.3453,25.9126,467500.0
2014-12-23 10:00:00,30.16,30.4,30.11,30.39,459500.0,25.9212,26.1274,25.8782,26.1188,459500.0
2014-12-23 10:30:00,30.39,30.5,30.33,30.5,343200.0,26.1188,26.2134,26.0673,26.2134,343200.0
2014-12-23 11:00:00,30.49,30.63,30.49,30.58,326600.0,26.2048,26.3251,26.2048,26.2821,326600.0
2014-12-23 11:30:00,30.58,30.6,30.46,30.54,291700.0,26.2821,26.2993,26.179,26.2477,291700.0
2014-12-23 12:00:00,30.54,30.67,30.53,30.66,462700.0,26.2477,26.3595,26.2392,26.3509,462700.0
2014-12-23 12:30:00,30.65,30.67,30.29,30.43,664900.0,26.3423,26.3595,26.0329,26.1532,664900.0
2014-12-23 13:00:00,30.43,30.48,30.33,30.35,204400.0,26.1532,26.1962,26.0673,26.0844,204400.0
2014-12-23 13:30:00,30.34,30.36,30.24,30.24,120600.0,26.0759,26.093,25.9899,25.9899,120600.0
2014-12-23 14:00:00,30.25,30.25,30.13,30.15,154600.0,25.9985,25.9985,25.8954,25.9126,154600.0
2014-12-23 14:30:00,30.15,30.19,30.08,30.13,210900.0,25.9126,25.9469,25.8524,25.8954,210900.0
2014-12-23 15:00:00,30.14,30.28,30.13,30.24,333500.0,25.904,26.0243,25.8954,25.9899,333500.0
2014-12-23 15:30:00,30.24,30.48,30.2,30.37,1027000.0,25.9899,26.1962,25.9555,26.1016,1027000.0
2014-12-24 09:30:00,30.44,30.49,30.23,30.3,185900.0,26.1618,26.2048,25.9813,26.0415,185900.0
2014-12-24 10:00:00,30.3,30.34,30.14,30.23,145000.0,26.0415,26.0759,25.904,25.9813,145000.0
2014-12-24 10:30:00,30.23,30.35,30.21,30.34,116300.0,25.9813,26.0844,25.9641,26.0759,116300.0
2014-12-24 11:00:00,30.34,30.4,30.32,30.33,166500.0,26.0759,26.1274,26.0587,26.0673,166500.0
2014-12-24 11:30:00,30.34,30.35,30.25,30.32,66700.0,26.0759,26.0844,25.9985,26.0587,66700.0
2014-12-24 12:00:00,30.32,30.39,30.29,30.31,169700.0,26.0587,26.1188,26.0329,26.0501,169700.0
2014-12-24 12:30:00,30.31,30.34,30.21,30.23,164600.0,26.0501,26.0759,25.9641,25.9813,164600.0
2014-12-26 09:30:00,30.25,30.5,30.23,30.39,102300.0,25.9985,26.2134,25.9813,26.1188,102300.0
2014-12-26 10:00:00,30.38,30.4,30.27,30.34,87900.0,26.1102,26.1274,26.0157,26.0759,87900.0
2014-12-26 10:30:00,30.34,30.35,30.25,30.3,186000.0,26.0759,26.0844,25.9985,26.0415,186000.0
2014-12-26 11:00:00,30.29,30.31,30.25,30.28,69100.0,26.0329,26.0501,25.9985,26.0243,69100.0
2014-12-26 11:30:00,30.29,30.3,30.25,30.29,40700.0,26.0329,26.0415,25.9985,26.0329,40700.0
2014-12-26 12:00:00,30.29,30.39,30.28,30.37,88400.0,26.0329,26.1188,26.0243,26.1016,88400.0
2014-12-26 12:30:00,30.36,30.43,30.34,30.41,49800.0,26.093,26.1532,26.0759,26.136,49800.0
2014-12-26 13:00:00,30.42,30.5,30.41,30.46,64100.0,26.1446,26.2134,26.136,26.179,64100.0
2014-12-26 13:30:00,30.47,30.49,30.45,30.48,64100.0,26.1876,26.2048,26.1704,26.1962,64100.0
2014-12-26 14:00:00,30.47,30.51,30.46,30.51,80300.0,26.1876,26.222,26.179,26.222,80300.0
2014-12-26 14:30:00,30.51,30.54,30.47,30.53,77300.0,26.222,26.2477,26.1876,26.2392,77300.0
2014-12-26 15:00:00,30.53,30.55,30.48,30.51,162200.0,26.2392,26.2563,26.1962,26.222,162200.0
2014-12-26 15:30:00,30.5,30.58,30.48,30.55,329900.0,26.2134,26.2821,26.1962,26.2563,329900.0
2014-12-29 09:30:00,30.59,31.01,30.59,30.97,510100.0,26.2907,26.6517,26.2907,26.6173,510100.0
2014-12-29 10:00:00,30.97,30.98,30.83,30.9,599900.0,26.6173,26.6259,26.497,26.5571,599900.0
2014-12-29 10:30:00,30.9,30.92,30.84,30.84,311100.0,26.5571,26.5743,26.5056,26.5056,311100.0
2014-12-29 11:00:00,30.85,30.89,30.83,30.87,131600.0,26.5142,26.5486,26.497,26.5314,131600.0
2014-12-29 11:30:00,30.87,30.92,30.84,30.86,105400.0,26.5314,26.5743,26.5056,26.5228,105400.0
2014-12-29 12:00:00,30.86,30.88,30.84,30.86,105700.0,26.5228,26.54,26.5056,26.5228,105700.0
2014-12-29 12:30:00,30.85,30.92,30.84,30.9,116300.0,26.5142,26.5743,26.5056,26.5571,116300.0
2014-12-29 13:00:00,30.89,30.92,30.83,30.83,145800.0,26.5486,26.5743,26.497,26.497,145800.0
2014-12-29 13:30:00,30.84,30.87,30.83,30.86,110500.0,26.5056,26.5314,26.497,26.5228,110500.0
2014-12-29 14:00:00,30.86,30.92,30.84,30.88,105700.0,26.5228,26.5743,26.5056,26.54,105700.0
2014-12-29 14:30:00,30.88,30.89,30.83,30.88,229200.0,26.54,26.5486,26.497,26.54,229200.0
2014-12-29 15:00:00,30.88,30.89,30.84,30.84,184700.0,26.54,26.5486,26.5056,26.5056,184700.0
2014-12-29 15:30:00,30.85,30.86,30.76,30.78,778500.0,26.5142,26.5228,26.4368,26.454,778500.0
2014-12-30 09:30:00,30.62,30.87,30.47,30.72,151500.0,26.3165,26.5314,26.1876,26.4024,151500.0
2014-12-30 10:00:00,30.72,30.76,30.68,30.72,159700.0,26.4024,26.4368,26.3681,26.4024,159700.0
2014-12-30 10:30:00,30.71,30.75,30.67,30.72,77400.0,26.3939,26.4282,26.3595,26.4024,77400.0
2014-12-30 11:00:00,30.72,30.73,30.66,30.7,87600.0,26.4024,26.411,26.3509,26.3853,87600.0
2014-12-30 11:30:00,30.7,30.73,30.66,30.7,89100.0,26.3853,26.411,26.3509,26.3853,89100.0
2014-12-30 12:00:00,30.7,30.76,30.7,30.75,113500.0,26.3853,26.4368,26.3853,26.4282,113500.0
2014-12-30 12:30:00,30.75,30.8,30.72,30.8,211500.0,26.4282,26.4712,26.4024,26.4712,211500.0
2014-12-30 13:00:00,30.81,30.84,30.74,30.77,174300.0,26.4798,26.5056,26.4196,26.4454,174300.0
2014-12-30 13:30:00,30.77,30.77,30.71,30.75,143400.0,26.4454,26.4454,26.3939,26.4282,143400.0
2014-12-30 14:00:00,30.75,30.76,30.71,30.73,141600.0,26.4282,26.4368,26.3939,26.411,141600.0
2014-12-30 14:30:00,30.73,30.76,30.71,30.73,192600.0,26.411,26.4368,26.3939,26.411,192600.0
2014-12-30 15:00:00,30.72,30.78,30.71,30.76,218900.0,26.4024,26.454,26.3939,26.4368,218900.0
2014-12-30 15:30:00,30.76,30.81,30.73,30.73,555300.0,26.4368,26.4798,26.411,26.411,555300.0
2014-12-31 09:30:00,30.73,30.98,30.72,30.9,230900.0,26.411,26.6259,26.4024,26.5571,230900.0
2014-12-31 10:00:00,30.9,30.95,30.85,30.95,158700.0,26.5571,26.6001,26.5142,26.6001,158700.0
2014-12-31 10:30:00,30.95,31.05,30.91,30.99,197500.0,26.6001,26.6861,26.5657,26.6345,197500.0
2014-12-31 11:00:00,30.99,31.05,30.95,31.0,186800.0,26.6345,26.6861,26.6001,26.6431,186800.0
2014-12-31 11:30:00,31.0,31.06,30.96,31.0,260000.0,26.6431,26.6947,26.6087,26.6431,260000.0
2014-12-31 12:00:00,31.01,31.09,30.98,31.02,336800.0,26.6517,26.7204,26.6259,26.6603,336800.0
2014-12-31 12:30:00,31.02,31.1,31.0,31.08,236300.0,26.6603,26.729,26.6431,26.7119,236300.0
2014-12-31 13:00:00,31.08,31.09,30.97,31.01,131400.0,26.7119,26.7204,26.6173,26.6517,131400.0
2014-12-31 13:30:00,31.01,31.06,30.98,31.06,192300.0,26.6517,26.6947,26.6259,26.6947,192300.0
2014-12-31 14:00:00,31.06,31.06,30.95,31.01,206300.0,26.6947,26.6947,26.6001,26.6517,206300.0
2014-12-31 14:30:00,31.01,31.02,30.97,31.02,219300.0,26.6517,26.6603,26.6173,26.6603,219300.0
2014-12-31 15:00:00,31.02,31.2,31.01,31.12,525100.0,26.6603,26.815,26.6517,26.7462,525100.0
2014-12-31 15:30:00,31.13,31.14,30.93,30.95,825300.0,26.7548,26.7634,26.5829,26.6001,825300.0
2015-01-02 09:30:00,31.14,31.25,31.06,31.15,239700.0,26.7634,26.858,26.6947,26.772,239700.0
2015-01-02 10:00:00,31.15,31.15,30.74,30.75,210100.0,26.772,26.772,26.4196,26.4282,210100.0
2015-01-02 10:30:00,30.74,30.74,30.5,30.56,164200.0,26.4196,26.4196,26.2134,26.2649,164200.0
2015-01-02 11:00:00,30.55,30.62,30.47,30.62,160600.0,26.2563,26.3165,26.1876,26.3165,160600.0
2015-01-02 11:30:00,30.62,30.65,30.5,30.52,113300.0,26.3165,26.3423,26.2134,26.2306,113300.0
2015-01-02 12:00:00,30.53,30.58,30.41,30.44,74200.0,26.2392,26.2821,26.136,26.1618,74200.0
2015-01-02 12:30:00,30.43,30.5,30.4,30.41,116100.0,26.1532,26.2134,26.1274,26.136,116100.0
2015-01-02 13:00:00,30.4,30.43,30.39,30.4,123800.0,26.1274,26.1532,26.1188,26.1274,123800.0
2015-01-02 13:30:00,30.4,30.4,30.26,30.31,114400.0,26.1274,26.1274,26.0071,26.0501,114400.0
2015-01-02 14:00:00,30.3,30.48,30.3,30.46,93600.0,26.0415,26.1962,26.0415,26.179,93600.0
2015-01-02 14:30:00,30.45,30.56,30.45,30.54,97700.0,26.1704,26.2649,26.1704,26.2477,97700.0
2015-01-02 15:00:00,30.54,30.56,30.45,30.47,128800.0,26.2477,26.2649,26.1704,26.1876,128800.0
2015-01-02 15:30:00,30.48,30.52,30.44,30.48,401800.0,26.1962,26.2306,26.1618,26.1962,401800.0
2015-01-05 09:30:00,30.39,30.43,30.14,30.27,172400.0,26.1188,26.1532,25.904,26.0157,172400.0
2015-01-05 10:00:00,30.27,30.36,30.19,30.35,193000.0,26.0157,26.093,25.9469,26.0844,193000.0
2015-01-05 10:30:00,30.34,30.34,30.11,30.25,148100.0,26.0759,26.0759,25.8782,25.9985,148100.0
2015-01-05 11:00:00,30.25,30.37,30.21,30.31,143900.0,25.9985,26.1016,25.9641,26.0501,143900.0
2015-01-05 11:30:00,30.32,30.41,30.31,30.33,128400.0,26.0587,26.136,26.0501,26.0673,128400.0
2015-01-05 12:00:00,30.34,30.38,30.31,30.34,112000.0,26.0759,26.1102,26.0501,26.0759,112000.0
2015-01-05 12:30:00,30.33,30.37,30.3,30.36,119900.0,26.0673,26.1016,26.0415,26.093,119900.0
2015-01-05 13:00:00,30.37,30.37,30.28,30.31,118300.0,26.1016,26.1016,26.0243,26.0501,118300.0
2015-01-05 13:30:00,30.31,30.4,30.3,30.4,108000.0,26.0501,26.1274,26.0415,26.1274,108000.0
2015-01-05 14:00:00,30.39,30.42,30.34,30.35,172300.0,26.1188,26.1446,26.0759,26.0844,172300.0
2015-01-05 14:30:00,30.35,30.4,30.31,30.39,117300.0,26.0844,26.1274,26.0501,26.1188,117300.0
2015-01-05 15:00:00,30.4,30.54,30.37,30.51,246600.0,26.1274,26.2477,26.1016,26.222,246600.0
2015-01-05 15:30:00,30.51,30.59,30.43,30.47,658800.0,26.222,26.2907,26.1532,26.1876,658800.0
2015-01-06 09:30:00,30.55,30.62,30.36,30.49,166900.0,26.2563,26.3165,26.093,26.2048,166900.0
2015-01-06 10:00:00,30.48,30.69,30.44,30.66,183100.0,26.1962,26.3767,26.1618,26.3509,183100.0
2015-01-06 10:30:00,30.66,30.67,30.41,30.41,243300.0,26.3509,26.3595,26.136,26.136,243300.0
2015-01-06 11:00:00,30.41,30.41,30.28,30.29,173700.0,26.136,26.136,26.0243,26.0329,173700.0
2015-01-06 11:30:00,30.29,30.55,30.18,30.18,129400.0,26.0329,26.2563,25.9383,25.9383,129400.0
2015-01-06 12:00:00,30.18,30.22,30.06,30.22,228100.0,25.9383,25.9727,25.8352,25.9727,228100.0
2015-01-06 12:30:00,30.23,30.39,30.19,30.22,636600.0,25.9813,26.1188,25.9469,25.9727,636600.0
2015-01-06 13:00:00,30.23,30.23,30.0,30.05,141400.0,25.9813,25.9813,25.7836,25.8266,141400.0
2015-01-06 13:30:00,30.04,30.07,29.99,30.01,150000.0,25.818,25.8438,25.775,25.7922,150000.0
2015-01-06 14:00:00,30.01,30.05,29.85,29.92,238500.0,25.7922,25.8266,25.6547,25.7149,238500.0
2015-01-06 14:30:00,29.92,30.06,29.85,30.02,185000.0,25.7149,25.8352,25.6547,25.8008,185000.0
2015-01-06 15:00:00,30.01,30.16,29.99,30.14,216800.0,25.7922,25.9212,25.775,25.904,216800.0
2015-01-06 15:30:00,30.13,30.14,29.8,29.8,823600.0,25.8954,25.904,25.6117,25.6117,823600.0
2015-01-07 09:30:00,30.04,30.08,29.81,30.0,366700.0,25.818,25.8524,25.6203,25.7836,366700.0
2015-01-07 10:00:00,30.01,30.07,29.91,29.95,234000.0,25.7922,25.8438,25.7063,25.7407,234000.0
2015-01-07 10:30:00,29.95,29.95,29.7,29.77,310600.0,25.7407,25.7407,25.5258,25.586,310600.0
2015-01-07 11:00:00,29.77,29.81,29.47,29.48,161500.0,25.586,25.6203,25.3281,25.3367,161500.0
2015-01-07 11:30:00,29.48,29.65,29.48,29.64,178800.0,25.3367,25.4828,25.3367,25.4742,178800.0
2015-01-07 12:00:00,29.64,29.89,29.64,29.89,247000.0,25.4742,25.6891,25.4742,25.6891,247000.0
2015-01-07 12:30:00,29.89,30.0,29.88,29.91,179200.0,25.6891,25.7836,25.6805,25.7063,179200.0
2015-01-07 13:00:00,29.91,29.97,29.8,29.81,98500.0,25.7063,25.7579,25.6117,25.6203,98500.0
2015-01-07 13:30:00,29.82,29.93,29.8,29.92,92600.0,25.6289,25.7235,25.6117,25.7149,92600.0
2015-01-07 14:00:00,29.93,29.97,29.86,29.91,181200.0,25.7235,25.7579,25.6633,25.7063,181200.0
2015-01-07 14:30:00,29.91,29.98,29.89,29.94,138600.0,25.7063,25.7665,25.6891,25.7321,138600.0
2015-01-07 15:00:00,29.94,29.98,29.84,29.88,303000.0,25.7321,25.7665,25.6461,25.6805,303000.0
2015-01-07 15:30:00,29.87,29.92,29.82,29.91,599000.0,25.6719,25.7149,25.6289,25.7063,599000.0
2015-01-08 09:30:00,30.16,30.16,29.91,30.03,200500.0,25.9212,25.9212,25.7063,25.8094,200500.0
2015-01-08 10:00:00,30.03,30.1,29.85,29.89,183900.0,25.8094,25.8696,25.6547,25.6891,183900.0
2015-01-08 10:30:00,29.89,29.96,29.83,29.96,151800.0,25.6891,25.7493,25.6375,25.7493,151800.0
2015-01-08 11:00:00,29.96,30.04,29.94,29.94,125200.0,25.7493,25.818,25.7321,25.7321,125200.0
2015-01-08 11:30:00,29.94,30.0,29.9,29.99,139800.0,25.7321,25.7836,25.6977,25.775,139800.0
2015-01-08 12:00:00,30.0,30.0,29.9,29.91,148000.0,25.7836,25.7836,25.6977,25.7063,148000.0
2015-01-08 12:30:00,29.91,29.92,29.8,29.82,128800.0,25.7063,25.7149,25.6117,25.6289,128800.0
2015-01-08 13:00:00,29.82,29.9,29.81,29.88,135700.0,25.6289,25.6977,25.6203,25.6805,135700.0
2015-01-08 13:30:00,29.88,30.0,29.87,29.99,217000.0,25.6805,25.7836,25.6719,25.775,217000.0
2015-01-08 14:00:00,29.98,30.01,29.95,29.97,147200.0,25.7665,25.7922,25.7407,25.7579,147200.0
2015-01-08 14:30:00,29.97,30.03,29.93,30.02,129700.0,25.7579,25.8094,25.7235,25.8008,129700.0
2015-01-08 15:00:00,30.03,30.06,29.97,30.0,249900.0,25.8094,25.8352,25.7579,25.7836,249900.0
2015-01-08 15:30:00,30.0,30.0,29.96,29.98,383800.0,25.7836,25.7836,25.7493,25.7665,383800.0
2015-01-09 09:30:00,29.94,30.0,29.51,29.51,229800.0,25.7321,25.7836,25.3625,25.3625,229800.0
2015-01-09 10:00:00,29.52,29.56,29.17,29.18,568200.0,25.3711,25.4055,25.0703,25.0789,568200.0
2015-01-09 10:30:00,29.18,29.19,29.05,29.11,389600.0,25.0789,25.0875,24.9672,25.0187,389600.0
2015-01-09 11:00:00,29.11,29.11,28.9,29.01,290700.0,25.0187,25.0187,24.8382,24.9328,290700.0
2015-01-09 11:30:00,29.0,29.26,28.97,29.26,303700.0,24.9242,25.1476,24.8984,25.1476,303700.0
2015-01-09 12:00:00,29.26,29.26,29.16,29.2,212100.0,25.1476,25.1476,25.0617,25.0961,212100.0
2015-01-09 12:30:00,29.2,29.23,29.16,29.2,283100.0,25.0961,25.1219,25.0617,25.0961,283100.0
2015-01-09 13:00:00,29.2,29.2,29.12,29.2,224900.0,25.0961,25.0961,25.0273,25.0961,224900.0
2015-01-09 13:30:00,29.2,29.21,29.15,29.18,263700.0,25.0961,25.1047,25.0531,25.0789,263700.0
2015-01-09 14:00:00,29.18,29.21,29.14,29.19,229000.0,25.0789,25.1047,25.0445,25.0875,229000.0
2015-01-09 14:30:00,29.19,29.2,29.13,29.16,318800.0,25.0875,25.0961,25.0359,25.0617,318800.0
2015-01-09 15:00:00,29.16,29.19,29.12,29.14,531100.0,25.0617,25.0875,25.0273,25.0445,531100.0
2015-01-09 15:30:00,29.14,29.14,29.05,29.09,1261500.0,25.0445,25.0445,24.9672,25.0015,1261500.0
2015-01-12 09:30:00,29.18,29.19,28.73,28.75,375300.0,25.0789,25.0875,24.6921,24.7093,375300.0
2015-01-12 10:00:00,28.75,28.82,28.69,28.72,197500.0,24.7093,24.7695,24.6578,24.6835,197500.0
2015-01-12 10:30:00,28.72,28.8,28.69,28.79,351000.0,24.6835,24.7523,24.6578,24.7437,351000.0
2015-01-12 11:00:00,28.79,28.8,28.75,28.79,232600.0,24.7437,24.7523,24.7093,24.7437,232600.0
2015-01-12 11:30:00,28.79,28.9,28.74,28.9,198700.0,24.7437,24.8382,24.7007,24.8382,198700.0
2015-01-12 12:00:00,28.9,29.13,28.9,29.09,134700.0,24.8382,25.0359,24.8382,25.0015,134700.0
2015-01-12 12:30:00,29.09,29.11,28.9,28.95,106600.0,25.0015,25.0187,24.8382,24.8812,106600.0
2015-01-12 13:00:00,28.94,28.97,28.86,28.9,82600.0,24.8726,24.8984,24.8039,24.8382,82600.0
2015-01-12 13:30:00,28.9,28.93,28.89,28.91,171600.0,24.8382,24.864,24.8296,24.8468,171600.0
2015-01-12 14:00:00,28.9,28.92,28.87,28.89,139800.0,24.8382,24.8554,24.8125,24.8296,139800.0
2015-01-12 14:30:00,28.89,28.89,28.8,28.89,113500.0,24.8296,24.8296,24.7523,24.8296,113500.0
2015-01-12 15:00:00,28.89,28.96,28.87,28.91,523200.0,24.8296,24.8898,24.8125,24.8468,523200.0
2015-01-12 15:30:00,28.91,28.94,28.86,28.91,894600.0,24.8468,24.8726,24.8039,24.8468,894600.0
2015-01-13 09:30:00,29.05,29.23,28.93,29.0,557900.0,24.9672,25.1219,24.864,24.9242,557900.0
2015-01-13 10:00:00,29.0,29.12,29.0,29.1,420700.0,24.9242,25.0273,24.9242,25.0101,420700.0
2015-01-13 10:30:00,29.1,29.11,29.03,29.09,263700.0,25.0101,25.0187,24.95,25.0015,263700.0
2015-01-13 11:00:00,29.09,29.09,28.93,28.97,245400.0,25.0015,25.0015,24.864,24.8984,245400.0
2015-01-13 11:30:00,28.97,28.97,28.79,28.83,163500.0,24.8984,24.8984,24.7437,24.7781,163500.0
2015-01-13 12:00:00,28.83,28.84,28.64,28.69,103100.0,24.7781,24.7867,24.6148,24.6578,103100.0
2015-01-13 12:30:00,28.69,28.75,28.62,28.67,139200.0,24.6578,24.7093,24.5976,24.6406,139200.0
2015-01-13 13:00:00,28.67,28.68,28.47,28.48,189600.0,24.6406,24.6492,24.4687,24.4773,189600.0
2015-01-13 13:30:00,28.48,28.56,28.24,28.26,394300.0,24.4773,24.546,24.271,24.2882,394300.0
2015-01-13 14:00:00,28.26,28.26,28.05,28.19,327400.0,24.2882,24.2882,24.1077,24.228,327400.0
2015-01-13 14:30:00,28.2,28.25,28.17,28.18,234400.0,24.2366,24.2796,24.2108,24.2194,234400.0
2015-01-13 15:00:00,28.18,28.32,28.13,28.29,275000.0,24.2194,24.3398,24.1765,24.314,275000.0
2015-01-13 15:30:00,28.29,28.4,28.21,28.27,1142800.0,24.314,24.4085,24.2452,24.2968,1142800.0
2015-01-14 09:30:00,28.07,28.15,27.86,28.04,467600.0,24.1249,24.1936,23.9444,24.0991,467600.0
2015-01-14 10:00:00,28.04,28.12,27.85,27.99,341200.0,24.0991,24.1679,23.9358,24.0561,341200.0
2015-01-14 10:30:00,27.99,28.11,27.93,28.05,375700.0,24.0561,24.1593,24.0046,24.1077,375700.0
2015-01-14 11:00:00,28.06,28.06,27.82,27.83,224700.0,24.1163,24.1163,23.91,23.9186,224700.0
2015-01-14 11:30:00,27.83,27.9,27.81,27.81,297900.0,23.9186,23.9788,23.9014,23.9014,297900.0
2015-01-14 12:00:00,27.82,27.85,27.67,27.71,267100.0,23.91,23.9358,23.7811,23.8155,267100.0
2015-01-14 12:30:00,27.7,27.88,27.7,27.86,246100.0,23.8069,23.9616,23.8069,23.9444,246100.0
2015-01-14 13:00:00,27.86,27.88,27.79,27.86,177500.0,23.9444,23.9616,23.8842,23.9444,177500.0
2015-01-14 13:30:00,27.85,27.87,27.73,27.84,276100.0,23.9358,23.953,23.8327,23.9272,276100.0
2015-01-14 14:00:00,27.85,28.03,27.83,27.98,384800.0,23.9358,24.0905,23.9186,24.0475,384800.0
2015-01-14 14:30:00,27.98,28.05,27.93,27.94,269500.0,24.0475,24.1077,24.0046,24.0132,269500.0
2015-01-14 15:00:00,27.94,28.1,27.94,28.09,540000.0,24.0132,24.1507,24.0132,24.1421,540000.0
2015-01-14 15:30:00,28.08,28.1,27.93,27.95,1533500.0,24.1335,24.1507,24.0046,24.0218,1533500.0
2015-01-15 09:30:00,27.96,28.09,27.58,27.72,477300.0,24.0304,24.1421,23.7038,23.8241,477300.0
2015-01-15 10:00:00,27.72,27.83,27.68,27.76,322300.0,23.8241,23.9186,23.7897,23.8585,322300.0
2015-01-15 10:30:00,27.77,27.82,27.67,27.68,420800.0,23.8671,23.91,23.7811,23.7897,420800.0
2015-01-15 11:00:00,27.68,27.71,27.48,27.48,244000.0,23.7897,23.8155,23.6178,23.6178,244000.0
2015-01-15 11:30:00,27.48,27.59,27.45,27.45,234000.0,23.6178,23.7124,23.592,23.592,234000.0
2015-01-15 12:00:00,27.46,27.54,27.42,27.5,188100.0,23.6006,23.6694,23.5662,23.635,188100.0
2015-01-15 12:30:00,27.49,27.49,27.27,27.4,421000.0,23.6264,23.6264,23.4373,23.5491,421000.0
2015-01-15 13:00:00,27.4,27.44,27.27,27.27,300500.0,23.5491,23.5834,23.4373,23.4373,300500.0
2015-01-15 13:30:00,27.28,27.47,27.27,27.43,382700.0,23.4459,23.6092,23.4373,23.5748,382700.0
2015-01-15 14:00:00,27.43,27.49,27.41,27.49,428500.0,23.5748,23.6264,23.5577,23.6264,428500.0
2015-01-15 14:30:00,27.49,27.65,27.46,27.61,651200.0,23.6264,23.7639,23.6006,23.7295,651200.0
2015-01-15 15:00:00,27.61,27.61,27.45,27.48,575400.0,23.7295,23.7295,23.592,23.6178,575400.0
2015-01-15 15:30:00,27.48,27.57,27.38,27.4,1986000.0,23.6178,23.6952,23.5319,23.5491,1986000.0
2015-01-16 09:30:00,27.43,27.59,27.28,27.58,404600.0,23.5748,23.7124,23.4459,23.7038,404600.0
2015-01-16 10:00:00,27.6,27.74,27.45,27.66,302900.0,23.7209,23.8413,23.592,23.7725,302900.0
2015-01-16 10:30:00,27.66,27.74,27.57,27.68,224200.0,23.7725,23.8413,23.6952,23.7897,224200.0
2015-01-16 11:00:00,27.68,27.68,27.4,27.42,283500.0,23.7897,23.7897,23.5491,23.5662,283500.0
2015-01-16 11:30:00,27.42,27.59,27.41,27.5,145100.0,23.5662,23.7124,23.5577,23.635,145100.0
2015-01-16 12:00:00,27.49,27.61,27.48,27.6,108300.0,23.6264,23.7295,23.6178,23.7209,108300.0
2015-01-16 12:30:00,27.59,27.66,27.51,27.62,131300.0,23.7124,23.7725,23.6436,23.7381,131300.0
2015-01-16 13:00:00,27.62,27.62,27.52,27.55,92500.0,23.7381,23.7381,23.6522,23.678,92500.0
2015-01-16 13:30:00,27.55,27.62,27.52,27.58,99900.0,23.678,23.7381,23.6522,23.7038,99900.0
2015-01-16 14:00:00,27.58,27.6,27.54,27.59,92000.0,23.7038,23.7209,23.6694,23.7124,92000.0
2015-01-16 14:30:00,27.59,27.62,27.54,27.6,138300.0,23.7124,23.7381,23.6694,23.7209,138300.0
2015-01-16 15:00:00,27.59,27.69,27.57,27.65,228500.0,23.7124,23.7983,23.6952,23.7639,228500.0
2015-01-16 15:30:00,27.65,27.84,27.65,27.81,624800.0,23.7639,23.9272,23.7639,23.9014,624800.0
2015-01-20 09:30:00,27.82,27.89,27.34,27.45,622600.0,23.91,23.9702,23.4975,23.592,622600.0
2015-01-20 10:00:00,27.44,27.7,27.42,27.63,369200.0,23.5834,23.8069,23.5662,23.7467,369200.0
2015-01-20 10:30:00,27.62,27.63,27.55,27.56,340500.0,23.7381,23.7467,23.678,23.6866,340500.0
2015-01-20 11:00:00,27.56,27.63,27.5,27.51,320800.0,23.6866,23.7467,23.635,23.6436,320800.0
2015-01-20 11:30:00,27.51,27.55,27.41,27.49,214300.0,23.6436,23.678,23.5577,23.6264,214300.0
2015-01-20 12:00:00,27.49,27.54,27.48,27.52,103300.0,23.6264,23.6694,23.6178,23.6522,103300.0
2015-01-20 12:30:00,27.51,27.59,27.5,27.59,284100.0,23.6436,23.7124,23.635,23.7124,284100.0
2015-01-20 13:00:00,27.58,27.73,27.57,27.73,219500.0,23.7038,23.8327,23.6952,23.8327,219500.0
2015-01-20 13:30:00,27.73,27.83,27.66,27.69,210500.0,23.8327,23.9186,23.7725,23.7983,210500.0
2015-01-20 14:00:00,27.69,27.73,27.6,27.61,102700.0,23.7983,23.8327,23.7209,23.7295,102700.0
2015-01-20 14:30:00,27.61,27.82,27.61,27.75,162800.0,23.7295,23.91,23.7295,23.8499,162800.0
2015-01-20 15:00:00,27.75,27.9,27.7,27.77,254400.0,23.8499,23.9788,23.8069,23.8671,254400.0
2015-01-20 15:30:00,27.78,27.79,27.71,27.75,508700.0,23.8757,23.8842,23.8155,23.8499,508700.0
2015-01-21 09:30:00,27.39,27.58,27.25,27.26,559700.0,23.5405,23.7038,23.4201,23.4287,559700.0
2015-01-21 10:00:00,27.25,27.29,27.1,27.25,653500.0,23.4201,23.4545,23.2912,23.4201,653500.0
2015-01-21 10:30:00,27.25,27.54,27.25,27.51,312000.0,23.4201,23.6694,23.4201,23.6436,312000.0
2015-01-21 11:00:00,27.51,27.53,27.47,27.51,1194600.0,23.6436,23.6608,23.6092,23.6436,1194600.0
2015-01-21 11:30:00,27.51,27.59,27.46,27.59,633000.0,23.6436,23.7124,23.6006,23.7124,633000.0
2015-01-21 12:00:00,27.59,27.76,27.55,27.75,369400.0,23.7124,23.8585,23.678,23.8499,369400.0
2015-01-21 12:30:00,27.75,27.93,27.65,27.7,427700.0,23.8499,24.0046,23.7639,23.8069,427700.0
2015-01-21 13:00:00,27.7,27.88,27.65,27.74,229800.0,23.8069,23.9616,23.7639,23.8413,229800.0
2015-01-21 13:30:00,27.73,27.85,27.7,27.85,436500.0,23.8327,23.9358,23.8069,23.9358,436500.0
2015-01-21 14:00:00,27.85,28.04,27.84,28.04,326400.0,23.9358,24.0991,23.9272,24.0991,326400.0
2015-01-21 14:30:00,28.04,28.1,28.0,28.01,302600.0,24.0991,24.1507,24.0647,24.0733,302600.0
2015-01-21 15:00:00,28.0,28.02,27.93,28.0,262000.0,24.0647,24.0819,24.0046,24.0647,262000.0
2015-01-21 15:30:00,28.0,28.13,27.99,28.04,819900.0,24.0647,24.1765,24.0561,24.0991,819900.0
2015-01-22 09:30:00,28.13,28.36,28.02,28.12,213900.0,24.1765,24.3741,24.0819,24.1679,213900.0
2015-01-22 10:00:00,28.1,28.29,28.07,28.29,197700.0,24.1507,24.314,24.1249,24.314,197700.0
2015-01-22 10:30:00,28.29,28.38,28.29,28.33,121000.0,24.314,24.3913,24.314,24.3484,121000.0
2015-01-22 11:00:00,28.33,28.37,28.26,28.29,114400.0,24.3484,24.3827,24.2882,24.314,114400.0
2015-01-22 11:30:00,28.29,28.35,28.27,28.32,121500.0,24.314,24.3655,24.2968,24.3398,121500.0
2015-01-22 12:00:00,28.33,28.33,28.21,28.3,180700.0,24.3484,24.3484,24.2452,24.3226,180700.0
2015-01-22 12:30:00,28.3,28.32,28.21,28.23,140100.0,24.3226,24.3398,24.2452,24.2624,140100.0
2015-01-22 13:00:00,28.23,28.28,28.23,28.26,128900.0,24.2624,24.3054,24.2624,24.2882,128900.0
2015-01-22 13:30:00,28.26,28.43,28.25,28.34,124200.0,24.2882,24.4343,24.2796,24.3569,124200.0
2015-01-22 14:00:00,28.35,28.42,28.32,28.37,187300.0,24.3655,24.4257,24.3398,24.3827,187300.0
2015-01-22 14:30:00,28.37,28.43,28.36,28.42,203600.0,24.3827,24.4343,24.3741,24.4257,203600.0
2015-01-22 15:00:00,28.42,28.48,28.41,28.45,286900.0,24.4257,24.4773,24.4171,24.4515,286900.0
2015-01-22 15:30:00,28.46,28.46,28.37,28.41,420700.0,24.4601,24.4601,24.3827,24.4171,420700.0
2015-01-23 09:30:00,28.13,28.2,27.66,27.82,404400.0,24.1765,24.2366,23.7725,23.91,404400.0
2015-01-23 10:00:00,27.82,27.94,27.8,27.83,342900.0,23.91,24.0132,23.8928,23.9186,342900.0
2015-01-23 10:30:00,27.83,28.05,27.81,28.01,384300.0,23.9186,24.1077,23.9014,24.0733,384300.0
2015-01-23 11:00:00,28.01,28.04,27.98,28.01,244600.0,24.0733,24.0991,24.0475,24.0733,244600.0
2015-01-23 11:30:00,28.01,28.03,27.94,27.96,220000.0,24.0733,24.0905,24.0132,24.0304,220000.0
2015-01-23 12:00:00,27.96,28.02,27.92,27.95,230400.0,24.0304,24.0819,23.996,24.0218,230400.0
2015-01-23 12:30:00,27.94,27.99,27.93,27.97,172400.0,24.0132,24.0561,24.0046,24.0389,172400.0
2015-01-23 13:00:00,27.97,28.0,27.94,27.96,174600.0,24.0389,24.0647,24.0132,24.0304,174600.0
2015-01-23 13:30:00,27.96,28.03,27.95,28.02,208200.0,24.0304,24.0905,24.0218,24.0819,208200.0
2015-01-23 14:00:00,28.03,28.04,27.98,28.02,228300.0,24.0905,24.0991,24.0475,24.0819,228300.0
2015-01-23 14:30:00,28.02,28.13,28.0,28.1,292000.0,24.0819,24.1765,24.0647,24.1507,292000.0
2015-01-23 15:00:00,28.09,28.12,28.04,28.08,260000.0,24.1421,24.1679,24.0991,24.1335,260000.0
2015-01-23 15:30:00,28.08,28.11,28.03,28.04,622600.0,24.1335,24.1593,24.0905,24.0991,622600.0
2015-01-26 09:30:00,25.06,26.95,24.88,26.64,5646700.0,21.5379,23.1623,21.3832,22.8959,5646700.0
2015-01-26 10:00:00,26.63,28.13,26.62,27.93,4289000.0,22.8873,24.1765,22.8787,24.0046,4289000.0
2015-01-26 10:30:00,27.92,27.94,26.95,26.96,1659000.0,23.996,24.0132,23.1623,23.1709,1659000.0
2015-01-26 11:00:00,26.96,27.29,26.68,27.29,1720900.0,23.1709,23.4545,22.9303,23.4545,1720900.0
2015-01-26 11:30:00,27.28,27.35,26.91,26.91,880200.0,23.4459,23.5061,23.1279,23.1279,880200.0
2015-01-26 12:00:00,26.91,27.09,26.9,27.04,816100.0,23.1279,23.2826,23.1193,23.2397,816100.0
2015-01-26 12:30:00,27.04,27.07,26.81,26.87,685000.0,23.2397,23.2654,23.042,23.0935,685000.0
2015-01-26 13:00:00,26.87,26.94,26.77,26.89,1445100.0,23.0935,23.1537,23.0076,23.1107,1445100.0
2015-01-26 13:30:00,26.89,26.95,26.84,26.94,566200.0,23.1107,23.1623,23.0678,23.1537,566200.0
2015-01-26 14:00:00,26.93,26.94,26.67,26.73,750800.0,23.1451,23.1537,22.9217,22.9732,750800.0
2015-01-26 14:30:00,26.73,26.91,26.71,26.84,1202500.0,22.9732,23.1279,22.956,23.0678,1202500.0
2015-01-26 15:00:00,26.84,26.87,26.67,26.71,1161900.0,23.0678,23.0935,22.9217,22.956,1161900.0
2015-01-26 15:30:00,26.7,26.76,26.61,26.64,1962200.0,22.9474,22.999,22.8701,22.8959,1962200.0
2015-01-27 09:30:00,26.46,26.64,26.21,26.5,678900.0,22.7412,22.8959,22.5263,22.7755,678900.0
2015-01-27 10:00:00,26.5,26.85,26.48,26.72,649900.0,22.7755,23.0764,22.7584,22.9646,649900.0
2015-01-27 10:30:00,26.73,26.73,26.59,26.65,428700.0,22.9732,22.9732,22.8529,22.9045,428700.0
2015-01-27 11:00:00,26.64,26.65,26.57,26.58,428000.0,22.8959,22.9045,22.8357,22.8443,428000.0
2015-01-27 11:30:00,26.57,26.6,26.49,26.52,620200.0,22.8357,22.8615,22.767,22.7927,620200.0
2015-01-27 12:00:00,26.52,26.55,26.48,26.53,868100.0,22.7927,22.8185,22.7584,22.8013,868100.0
2015-01-27 12:30:00,26.53,26.58,26.5,26.56,1458300.0,22.8013,22.8443,22.7755,22.8271,1458300.0
2015-01-27 13:00:00,26.56,26.58,26.54,26.55,258400.0,22.8271,22.8443,22.8099,22.8185,258400.0
2015-01-27 13:30:00,26.56,26.57,26.51,26.55,311100.0,22.8271,22.8357,22.7841,22.8185,311100.0
2015-01-27 14:00:00,26.56,26.56,26.5,26.53,2371800.0,22.8271,22.8271,22.7755,22.8013,2371800.0
2015-01-27 14:30:00,26.54,26.54,26.47,26.5,471800.0,22.8099,22.8099,22.7498,22.7755,471800.0
2015-01-27 15:00:00,26.5,26.52,26.47,26.48,705200.0,22.7755,22.7927,22.7498,22.7584,705200.0
2015-01-27 15:30:00,26.47,26.54,26.47,26.51,1617600.0,22.7498,22.8099,22.7498,22.7841,1617600.0
2015-01-28 09:30:00,26.63,26.75,26.49,26.63,673600.0,22.8873,22.9904,22.767,22.8873,673600.0
2015-01-28 10:00:00,26.62,26.65,26.56,26.62,462000.0,22.8787,22.9045,22.8271,22.8787,462000.0
2015-01-28 10:30:00,26.62,26.63,26.5,26.55,432200.0,22.8787,22.8873,22.7755,22.8185,432200.0
2015-01-28 11:00:00,26.55,26.89,26.54,26.88,477300.0,22.8185,23.1107,22.8099,23.1021,477300.0
2015-01-28 11:30:00,26.88,27.0,26.83,26.86,571400.0,23.1021,23.2053,23.0592,23.085,571400.0
2015-01-28 12:00:00,26.86,27.18,26.82,27.16,519300.0,23.085,23.36,23.0506,23.3428,519300.0
2015-01-28 12:30:00,27.17,27.33,27.1,27.16,682800.0,23.3514,23.4889,23.2912,23.3428,682800.0
2015-01-28 13:00:00,27.15,27.5,27.12,27.42,709900.0,23.3342,23.635,23.3084,23.5662,709900.0
2015-01-28 13:30:00,27.4,27.4,27.11,27.16,404600.0,23.5491,23.5491,23.2998,23.3428,404600.0
2015-01-28 14:00:00,27.17,27.24,27.03,27.16,540200.0,23.3514,23.4115,23.2311,23.3428,540200.0
2015-01-28 14:30:00,27.16,27.19,27.05,27.16,454400.0,23.3428,23.3686,23.2482,23.3428,454400.0
2015-01-28 15:00:00,27.16,27.23,27.1,27.17,712900.0,23.3428,23.403,23.2912,23.3514,712900.0
2015-01-28 15:30:00,27.17,27.19,26.96,26.99,2718200.0,23.3514,23.3686,23.1709,23.1967,2718200.0
2015-01-29 09:30:00,26.9,27.1,26.72,27.08,600900.0,23.1193,23.2912,22.9646,23.274,600900.0
2015-01-29 10:00:00,27.06,27.07,26.98,27.0,312700.0,23.2568,23.2654,23.1881,23.2053,312700.0
2015-01-29 10:30:00,27.0,27.0,26.88,26.92,235000.0,23.2053,23.2053,23.1021,23.1365,235000.0
2015-01-29 11:00:00,26.92,26.93,26.73,26.8,446000.0,23.1365,23.1451,22.9732,23.0334,446000.0
2015-01-29 11:30:00,26.8,26.84,26.73,26.75,274500.0,23.0334,23.0678,22.9732,22.9904,274500.0
2015-01-29 12:00:00,26.75,26.79,26.72,26.77,317700.0,22.9904,23.0248,22.9646,23.0076,317700.0
2015-01-29 12:30:00,26.77,26.78,26.73,26.75,234400.0,23.0076,23.0162,22.9732,22.9904,234400.0
2015-01-29 13:00:00,26.75,26.85,26.72,26.8,333000.0,22.9904,23.0764,22.9646,23.0334,333000.0
2015-01-29 13:30:00,26.8,26.92,26.79,26.92,268600.0,23.0334,23.1365,23.0248,23.1365,268600.0
2015-01-29 14:00:00,26.92,26.97,26.85,26.97,424900.0,23.1365,23.1795,23.0764,23.1795,424900.0
2015-01-29 14:30:00,26.97,27.22,26.96,27.15,983800.0,23.1795,23.3944,23.1709,23.3342,983800.0
2015-01-29 15:00:00,27.15,27.15,27.0,27.08,443300.0,23.3342,23.3342,23.2053,23.274,443300.0
2015-01-29 15:30:00,27.08,27.13,26.89,26.9,4300800.0,23.274,23.317,23.1107,23.1193,4300800.0
2015-01-30 09:30:00,26.2,27.76,26.2,26.91,1548800.0,22.5177,23.8585,22.5177,23.1279,1548800.0
2015-01-30 10:00:00,26.89,27.49,26.84,26.95,1233600.0,23.1107,23.6264,23.0678,23.1623,1233600.0
2015-01-30 10:30:00,26.95,27.23,26.93,27.22,633100.0,23.1623,23.403,23.1451,23.3944,633100.0
2015-01-30 11:00:00,27.23,27.28,27.03,27.15,439700.0,23.403,23.4459,23.2311,23.3342,439700.0
2015-01-30 11:30:00,27.16,27.16,26.92,26.98,860300.0,23.3428,23.3428,23.1365,23.1881,860300.0
2015-01-30 12:00:00,26.99,27.05,26.9,27.01,954700.0,23.1967,23.2482,23.1193,23.2139,954700.0
2015-01-30 12:30:00,27.01,27.04,26.95,26.96,494600.0,23.2139,23.2397,23.1623,23.1709,494600.0
2015-01-30 13:00:00,26.96,27.3,26.96,27.25,1825400.0,23.1709,23.4631,23.1709,23.4201,1825400.0
2015-01-30 13:30:00,27.24,27.56,27.22,27.5,1119300.0,23.4115,23.6866,23.3944,23.635,1119300.0
2015-01-30 14:00:00,27.49,27.75,27.46,27.61,666400.0,23.6264,23.8499,23.6006,23.7295,666400.0
2015-01-30 14:30:00,27.61,27.66,27.16,27.36,578600.0,23.7295,23.7725,23.3428,23.5147,578600.0
2015-01-30 15:00:00,27.36,27.4,27.12,27.14,764200.0,23.5147,23.5491,23.3084,23.3256,764200.0
2015-01-30 15:30:00,27.14,27.16,26.88,26.9,2652400.0,23.3256,23.3428,23.1021,23.1193,2652400.0
2015-02-02 09:30:00,27.06,27.49,26.86,27.3,829200.0,23.2568,23.6264,23.085,23.4631,829200.0
2015-02-02 10:00:00,27.28,27.45,27.14,27.26,1020900.0,23.4459,23.592,23.3256,23.4287,1020900.0
2015-02-02 10:30:00,27.25,27.47,27.2,27.39,660500.0,23.4201,23.6092,23.3772,23.5405,660500.0
2015-02-02 11:00:00,27.38,27.68,27.26,27.62,488500.0,23.5319,23.7897,23.4287,23.7381,488500.0
2015-02-02 11:30:00,27.63,27.78,27.55,27.68,521700.0,23.7467,23.8757,23.678,23.7897,521700.0
2015-02-02 12:00:00,27.69,27.84,27.65,27.8,450000.0,23.7983,23.9272,23.7639,23.8928,450000.0
2015-02-02 12:30:00,27.8,27.89,27.65,27.68,367100.0,23.8928,23.9702,23.7639,23.7897,367100.0
2015-02-02 13:00:00,27.69,27.76,27.65,27.75,234500.0,23.7983,23.8585,23.7639,23.8499,234500.0
2015-02-02 13:30:00,27.75,27.78,27.61,27.68,253700.0,23.8499,23.8757,23.7295,23.7897,253700.0
2015-02-02 14:00:00,27.67,27.9,27.64,27.88,269500.0,23.7811,23.9788,23.7553,23.9616,269500.0
2015-02-02 14:30:00,27.89,27.98,27.79,27.8,308100.0,23.9702,24.0475,23.8842,23.8928,308100.0
2015-02-02 15:00:00,27.8,27.92,27.8,27.86,379900.0,23.8928,23.996,23.8928,23.9444,379900.0
2015-02-02 15:30:00,27.86,27.96,27.83,27.91,998000.0,23.9444,24.0304,23.9186,23.9874,998000.0
2015-02-03 09:30:00,27.81,28.1,27.72,28.0,859800.0,23.9014,24.1507,23.8241,24.0647,859800.0
2015-02-03 10:00:00,28.0,28.03,27.73,27.85,646900.0,24.0647,24.0905,23.8327,23.9358,646900.0
2015-02-03 10:30:00,27.85,28.06,27.81,27.83,774000.0,23.9358,24.1163,23.9014,23.9186,774000.0
2015-02-03 11:00:00,27.82,28.15,27.81,28.1,561500.0,23.91,24.1936,23.9014,24.1507,561500.0
2015-02-03 11:30:00,28.11,28.15,28.04,28.12,503800.0,24.1593,24.1936,24.0991,24.1679,503800.0
2015-02-03 12:00:00,28.11,28.15,28.08,28.11,251400.0,24.1593,24.1936,24.1335,24.1593,251400.0
2015-02-03 12:30:00,28.11,28.14,28.04,28.05,243900.0,24.1593,24.1851,24.0991,24.1077,243900.0
2015-02-03 13:00:00,28.05,28.09,27.98,28.0,300200.0,24.1077,24.1421,24.0475,24.0647,300200.0
2015-02-03 13:30:00,28.0,28.02,27.91,27.96,239500.0,24.0647,24.0819,23.9874,24.0304,239500.0
2015-02-03 14:00:00,27.96,28.04,27.94,27.94,251200.0,24.0304,24.0991,24.0132,24.0132,251200.0
2015-02-03 14:30:00,27.95,27.99,27.92,27.99,376900.0,24.0218,24.0561,23.996,24.0561,376900.0
2015-02-03 15:00:00,27.99,28.1,27.99,28.1,301500.0,24.0561,24.1507,24.0561,24.1507,301500.0
2015-02-03 15:30:00,28.1,28.1,28.0,28.07,705400.0,24.1507,24.1507,24.0647,24.1249,705400.0
2015-02-04 09:30:00,28.04,28.33,27.9,28.3,402200.0,24.0991,24.3484,23.9788,24.3226,402200.0
2015-02-04 10:00:00,28.3,28.41,28.11,28.17,244900.0,24.3226,24.4171,24.1593,24.2108,244900.0
2015-02-04 10:30:00,28.17,28.23,28.11,28.11,160300.0,24.2108,24.2624,24.1593,24.1593,160300.0
2015-02-04 11:00:00,28.1,28.18,28.04,28.16,145200.0,24.1507,24.2194,24.0991,24.2022,145200.0
2015-02-04 11:30:00,28.16,28.31,28.16,28.31,194000.0,24.2022,24.3312,24.2022,24.3312,194000.0
2015-02-04 12:00:00,28.31,28.34,28.24,28.25,165500.0,24.3312,24.3569,24.271,24.2796,165500.0
2015-02-04 12:30:00,28.25,28.25,28.1,28.11,181600.0,24.2796,24.2796,24.1507,24.1593,181600.0
2015-02-04 13:00:00,28.11,28.13,28.04,28.07,156200.0,24.1593,24.1765,24.0991,24.1249,156200.0
2015-02-04 13:30:00,28.07,28.08,28.02,28.04,199400.0,24.1249,24.1335,24.0819,24.0991,199400.0
2015-02-04 14:00:00,28.04,28.07,27.99,28.03,158700.0,24.0991,24.1249,24.0561,24.0905,158700.0
2015-02-04 14:30:00,28.03,28.05,27.97,27.99,148900.0,24.0905,24.1077,24.0389,24.0561,148900.0
2015-02-04 15:00:00,27.99,28.06,27.97,28.04,333900.0,24.0561,24.1163,24.0389,24.0991,333900.0
2015-02-04 15:30:00,28.05,28.09,27.87,27.93,733900.0,24.1077,24.1421,23.953,24.0046,733900.0
2015-02-05 09:30:00,28.06,28.23,28.01,28.06,417500.0,24.1163,24.2624,24.0733,24.1163,417500.0
2015-02-05 10:00:00,28.06,28.1,27.98,28.0,249400.0,24.1163,24.1507,24.0475,24.0647,249400.0
2015-02-05 10:30:00,28.01,28.06,27.98,27.98,200500.0,24.0733,24.1163,24.0475,24.0475,200500.0
2015-02-05 11:00:00,27.98,28.0,27.91,27.96,237500.0,24.0475,24.0647,23.9874,24.0304,237500.0
2015-02-05 11:30:00,27.96,27.99,27.9,27.95,209900.0,24.0304,24.0561,23.9788,24.0218,209900.0
2015-02-05 12:00:00,27.94,27.95,27.86,27.89,223900.0,24.0132,24.0218,23.9444,23.9702,223900.0
2015-02-05 12:30:00,27.89,27.94,27.88,27.92,191800.0,23.9702,24.0132,23.9616,23.996,191800.0
2015-02-05 13:00:00,27.92,27.95,27.9,27.93,300800.0,23.996,24.0218,23.9788,24.0046,300800.0
2015-02-05 13:30:00,27.93,27.93,27.88,27.9,190800.0,24.0046,24.0046,23.9616,23.9788,190800.0
2015-02-05 14:00:00,27.89,27.92,27.83,27.87,150000.0,23.9702,23.996,23.9186,23.953,150000.0
2015-02-05 14:30:00,27.87,27.96,27.85,27.95,291000.0,23.953,24.0304,23.9358,24.0218,291000.0
2015-02-05 15:00:00,27.95,27.99,27.89,27.99,299500.0,24.0218,24.0561,23.9702,24.0561,299500.0
2015-02-05 15:30:00,27.98,28.0,27.93,27.99,741800.0,24.0475,24.0647,24.0046,24.0561,741800.0
2015-02-06 09:30:00,28.02,28.19,27.92,28.17,479000.0,24.0819,24.228,23.996,24.2108,479000.0
2015-02-06 10:00:00,28.18,28.31,28.08,28.09,360700.0,24.2194,24.3312,24.1335,24.1421,360700.0
2015-02-06 10:30:00,28.09,28.24,28.09,28.14,198000.0,24.1421,24.271,24.1421,24.1851,198000.0
2015-02-06 11:00:00,28.14,28.32,28.09,28.29,231000.0,24.1851,24.3398,24.1421,24.314,231000.0
2015-02-06 11:30:00,28.28,28.34,28.2,28.2,374300.0,24.3054,24.3569,24.2366,24.2366,374300.0
2015-02-06 12:00:00,28.2,28.28,28.15,28.27,108300.0,24.2366,24.3054,24.1936,24.2968,108300.0
2015-02-06 12:30:00,28.27,28.3,28.19,28.27,150200.0,24.2968,24.3226,24.228,24.2968,150200.0
2015-02-06 13:00:00,28.26,28.3,28.15,28.17,84900.0,24.2882,24.3226,24.1936,24.2108,84900.0
2015-02-06 13:30:00,28.18,28.27,28.16,28.22,89100.0,24.2194,24.2968,24.2022,24.2538,89100.0
2015-02-06 14:00:00,28.22,28.27,28.19,28.25,71800.0,24.2538,24.2968,24.228,24.2796,71800.0
2015-02-06 14:30:00,28.24,28.27,28.19,28.19,265300.0,24.271,24.2968,24.228,24.228,265300.0
2015-02-06 15:00:00,28.19,28.21,28.13,28.15,192400.0,24.228,24.2452,24.1765,24.1936,192400.0
2015-02-06 15:30:00,28.15,28.22,28.13,28.22,361900.0,24.1936,24.2538,24.1765,24.2538,361900.0
2015-02-09 09:30:00,28.02,28.45,27.9,28.16,612500.0,24.0819,24.4515,23.9788,24.2022,612500.0
2015-02-09 10:00:00,28.18,28.33,28.14,28.26,220200.0,24.2194,24.3484,24.1851,24.2882,220200.0
2015-02-09 10:30:00,28.26,28.29,28.2,28.24,232700.0,24.2882,24.314,24.2366,24.271,232700.0
2015-02-09 11:00:00,28.24,28.24,28.09,28.16,353100.0,24.271,24.271,24.1421,24.2022,353100.0
2015-02-09 11:30:00,28.16,28.16,27.97,28.13,242700.0,24.2022,24.2022,24.0389,24.1765,242700.0
2015-02-09 12:00:00,28.13,28.25,28.03,28.25,118300.0,24.1765,24.2796,24.0905,24.2796,118300.0
2015-02-09 12:30:00,28.25,28.28,28.21,28.21,141300.0,24.2796,24.3054,24.2452,24.2452,141300.0
2015-02-09 13:00:00,28.21,28.27,28.15,28.15,141500.0,24.2452,24.2968,24.1936,24.1936,141500.0
2015-02-09 13:30:00,28.15,28.16,28.09,28.12,118300.0,24.1936,24.2022,24.1421,24.1679,118300.0
2015-02-09 14:00:00,28.12,28.13,28.0,28.05,232500.0,24.1679,24.1765,24.0647,24.1077,232500.0
2015-02-09 14:30:00,28.06,28.09,27.99,27.99,236700.0,24.1163,24.1421,24.0561,24.0561,236700.0
2015-02-09 15:00:00,27.99,27.99,27.89,27.99,245900.0,24.0561,24.0561,23.9702,24.0561,245900.0
2015-02-09 15:30:00,27.99,28.03,27.89,27.92,497100.0,24.0561,24.0905,23.9702,23.996,497100.0
2015-02-10 09:30:00,28.06,28.11,27.83,27.85,263800.0,24.1163,24.1593,23.9186,23.9358,263800.0
2015-02-10 10:00:00,27.85,27.96,27.8,27.8,86200.0,23.9358,24.0304,23.8928,23.8928,86200.0
2015-02-10 10:30:00,27.8,27.91,27.64,27.7,273100.0,23.8928,23.9874,23.7553,23.8069,273100.0
2015-02-10 11:00:00,27.69,27.73,27.63,27.69,142800.0,23.7983,23.8327,23.7467,23.7983,142800.0
2015-02-10 11:30:00,27.68,27.74,27.67,27.68,103400.0,23.7897,23.8413,23.7811,23.7897,103400.0
2015-02-10 12:00:00,27.68,27.73,27.61,27.63,109200.0,23.7897,23.8327,23.7295,23.7467,109200.0
2015-02-10 12:30:00,27.62,27.67,27.56,27.59,165700.0,23.7381,23.7811,23.6866,23.7124,165700.0
2015-02-10 13:00:00,27.59,27.6,27.43,27.43,227800.0,23.7124,23.7209,23.5748,23.5748,227800.0
2015-02-10 13:30:00,27.43,27.49,27.37,27.41,185600.0,23.5748,23.6264,23.5233,23.5577,185600.0
2015-02-10 14:00:00,27.41,27.5,27.41,27.46,163100.0,23.5577,23.635,23.5577,23.6006,163100.0
2015-02-10 14:30:00,27.46,27.5,27.43,27.5,200800.0,23.6006,23.635,23.5748,23.635,200800.0
2015-02-10 15:00:00,27.5,27.51,27.39,27.45,321700.0,23.635,23.6436,23.5405,23.592,321700.0
2015-02-10 15:30:00,27.45,27.5,27.43,27.44,727800.0,23.592,23.635,23.5748,23.5834,727800.0
2015-02-11 09:30:00,27.47,27.49,26.78,26.97,494200.0,23.6092,23.6264,23.0162,23.1795,494200.0
2015-02-11 10:00:00,26.98,26.98,26.73,26.73,265400.0,23.1881,23.1881,22.9732,22.9732,265400.0
2015-02-11 10:30:00,26.74,26.82,26.65,26.7,709500.0,22.9818,23.0506,22.9045,22.9474,709500.0
2015-02-11 11:00:00,26.71,26.91,26.7,26.88,240000.0,22.956,23.1279,22.9474,23.1021,240000.0
2015-02-11 11:30:00,26.88,26.89,26.74,26.89,148200.0,23.1021,23.1107,22.9818,23.1107,148200.0
2015-02-11 12:00:00,26.9,26.94,26.86,26.92,129200.0,23.1193,23.1537,23.085,23.1365,129200.0
2015-02-11 12:30:00,26.92,26.99,26.88,26.95,257400.0,23.1365,23.1967,23.1021,23.1623,257400.0
2015-02-11 13:00:00,26.94,26.96,26.9,26.95,143700.0,23.1537,23.1709,23.1193,23.1623,143700.0
2015-02-11 13:30:00,26.95,27.02,26.86,26.89,279300.0,23.1623,23.2225,23.085,23.1107,279300.0
2015-02-11 14:00:00,26.89,26.92,26.87,26.91,271600.0,23.1107,23.1365,23.0935,23.1279,271600.0
2015-02-11 14:30:00,26.91,27.04,26.9,26.94,185000.0,23.1279,23.2397,23.1193,23.1537,185000.0
2015-02-11 15:00:00,26.93,26.96,26.92,26.94,263000.0,23.1451,23.1709,23.1365,23.1537,263000.0
2015-02-11 15:30:00,26.94,26.95,26.88,26.93,708300.0,23.1537,23.1623,23.1021,23.1451,708300.0
2015-02-12 09:30:00,27.01,27.07,26.81,26.95,303100.0,23.2139,23.2654,23.042,23.1623,303100.0
2015-02-12 10:00:00,26.95,27.06,26.93,27.01,198100.0,23.1623,23.2568,23.1451,23.2139,198100.0
2015-02-12 10:30:00,27.01,27.18,26.98,27.17,149700.0,23.2139,23.36,23.1881,23.3514,149700.0
2015-02-12 11:00:00,27.17,27.34,27.17,27.25,256200.0,23.3514,23.4975,23.3514,23.4201,256200.0
2015-02-12 11:30:00,27.25,27.36,27.24,27.27,178500.0,23.4201,23.5147,23.4115,23.4373,178500.0
2015-02-12 12:00:00,27.26,27.35,27.24,27.33,194500.0,23.4287,23.5061,23.4115,23.4889,194500.0
2015-02-12 12:30:00,27.34,27.34,27.21,27.25,159000.0,23.4975,23.4975,23.3858,23.4201,159000.0
2015-02-12 13:00:00,27.26,27.39,27.25,27.39,163300.0,23.4287,23.5405,23.4201,23.5405,163300.0
2015-02-12 13:30:00,27.38,27.45,27.36,27.43,196400.0,23.5319,23.592,23.5147,23.5748,196400.0
2015-02-12 14:00:00,27.42,27.45,27.37,27.43,177600.0,23.5662,23.592,23.5233,23.5748,177600.0
2015-02-12 14:30:00,27.44,27.49,27.41,27.49,155300.0,23.5834,23.6264,23.5577,23.6264,155300.0
2015-02-12 15:00:00,27.49,27.49,27.36,27.39,164700.0,23.6264,23.6264,23.5147,23.5405,164700.0
2015-02-12 15:30:00,27.39,27.46,27.36,27.44,542700.0,23.5405,23.6006,23.5147,23.5834,542700.0
2015-02-13 09:30:00,27.56,27.75,27.45,27.68,270800.0,23.6866,23.8499,23.592,23.7897,270800.0
2015-02-13 10:00:00,27.68,27.71,27.57,27.63,159300.0,23.7897,23.8155,23.6952,23.7467,159300.0
2015-02-13 10:30:00,27.64,27.67,27.63,27.66,120300.0,23.7553,23.7811,23.7467,23.7725,120300.0
2015-02-13 11:00:00,27.65,27.73,27.65,27.7,159200.0,23.7639,23.8327,23.7639,23.8069,159200.0
2015-02-13 11:30:00,27.7,27.74,27.62,27.62,151400.0,23.8069,23.8413,23.7381,23.7381,151400.0
2015-02-13 12:00:00,27.63,27.67,27.57,27.59,159900.0,23.7467,23.7811,23.6952,23.7124,159900.0
2015-02-13 12:30:00,27.59,27.59,27.42,27.43,231400.0,23.7124,23.7124,23.5662,23.5748,231400.0
2015-02-13 13:00:00,27.43,27.51,27.4,27.48,128100.0,23.5748,23.6436,23.5491,23.6178,128100.0
2015-02-13 13:30:00,27.48,27.49,27.42,27.47,122100.0,23.6178,23.6264,23.5662,23.6092,122100.0
2015-02-13 14:00:00,27.46,27.53,27.42,27.53,167900.0,23.6006,23.6608,23.5662,23.6608,167900.0
2015-02-13 14:30:00,27.52,27.58,27.48,27.58,142600.0,23.6522,23.7038,23.6178,23.7038,142600.0
2015-02-13 15:00:00,27.57,27.62,27.51,27.53,275200.0,23.6952,23.7381,23.6436,23.6608,275200.0
2015-02-13 15:30:00,27.53,27.62,27.47,27.62,739800.0,23.6608,23.7381,23.6092,23.7381,739800.0
2015-02-17 09:30:00,27.3,27.45,26.97,26.98,386300.0,23.7931,23.9238,23.5055,23.5142,386300.0
2015-02-17 10:00:00,26.99,27.07,26.88,26.89,289800.0,23.5229,23.5926,23.427,23.4358,289800.0
2015-02-17 10:30:00,26.88,26.95,26.83,26.95,222700.0,23.427,23.488,23.3835,23.488,222700.0
2015-02-17 11:00:00,26.95,26.96,26.87,26.93,215600.0,23.488,23.4968,23.4183,23.4706,215600.0
2015-02-17 11:30:00,26.94,27.0,26.91,26.96,236600.0,23.4793,23.5316,23.4532,23.4968,236600.0
2015-02-17 12:00:00,26.96,26.99,26.88,26.88,107300.0,23.4968,23.5229,23.427,23.427,107300.0
2015-02-17 12:30:00,26.88,26.99,26.88,26.99,108100.0,23.427,23.5229,23.427,23.5229,108100.0
2015-02-17 13:00:00,26.99,27.1,26.97,27.09,143400.0,23.5229,23.6188,23.5055,23.6101,143400.0
2015-02-17 13:30:00,27.09,27.1,26.98,26.99,152400.0,23.6101,23.6188,23.5142,23.5229,152400.0
2015-02-17 14:00:00,26.99,27.05,26.96,27.02,93300.0,23.5229,23.5752,23.4968,23.5491,93300.0
2015-02-17 14:30:00,27.01,27.08,27.01,27.05,122900.0,23.5403,23.6013,23.5403,23.5752,122900.0
2015-02-17 15:00:00,27.05,27.11,27.03,27.1,157200.0,23.5752,23.6275,23.5578,23.6188,157200.0
2015-02-17 15:30:00,27.1,27.11,26.98,27.03,471800.0,23.6188,23.6275,23.5142,23.5578,471800.0
2015-02-18 09:30:00,27.05,27.12,26.74,26.98,384700.0,23.5752,23.6362,23.305,23.5142,384700.0
2015-02-18 10:00:00,26.99,26.99,26.7,26.75,184800.0,23.5229,23.5229,23.2702,23.3137,184800.0
2015-02-18 10:30:00,26.76,26.86,26.75,26.78,187700.0,23.3225,23.4096,23.3137,23.3399,187700.0
2015-02-18 11:00:00,26.77,26.99,26.76,26.95,207700.0,23.3312,23.5229,23.3225,23.488,207700.0
2015-02-18 11:30:00,26.96,26.98,26.76,26.76,133100.0,23.4968,23.5142,23.3225,23.3225,133100.0
2015-02-18 12:00:00,26.76,26.77,26.7,26.75,106100.0,23.3225,23.3312,23.2702,23.3137,106100.0
2015-02-18 12:30:00,26.74,26.82,26.73,26.78,123800.0,23.305,23.3747,23.2963,23.3399,123800.0
2015-02-18 13:00:00,26.79,26.85,26.77,26.82,134100.0,23.3486,23.4009,23.3312,23.3747,134100.0
2015-02-18 13:30:00,26.83,26.89,26.8,26.82,104800.0,23.3835,23.4358,23.3573,23.3747,104800.0
2015-02-18 14:00:00,26.83,26.9,26.75,26.77,146800.0,23.3835,23.4445,23.3137,23.3312,146800.0
2015-02-18 14:30:00,26.76,26.81,26.74,26.79,147200.0,23.3225,23.366,23.305,23.3486,147200.0
2015-02-18 15:00:00,26.79,26.85,26.76,26.78,214500.0,23.3486,23.4009,23.3225,23.3399,214500.0
2015-02-18 15:30:00,26.78,26.78,26.65,26.7,1067600.0,23.3399,23.3399,23.2266,23.2702,1067600.0
2015-02-19 09:30:00,26.64,26.66,25.94,26.11,844800.0,23.2179,23.2353,22.6078,22.756,844800.0
2015-02-19 10:00:00,26.09,26.3,26.08,26.15,496400.0,22.7385,22.9215,22.7298,22.7908,496400.0
2015-02-19 10:30:00,26.16,26.18,26.09,26.17,302200.0,22.7995,22.817,22.7385,22.8082,302200.0
2015-02-19 11:00:00,26.17,26.3,26.16,26.19,476800.0,22.8082,22.9215,22.7995,22.8257,476800.0
2015-02-19 11:30:00,26.18,26.22,26.15,26.18,427600.0,22.817,22.8518,22.7908,22.817,427600.0
2015-02-19 12:00:00,26.18,26.19,26.03,26.04,544300.0,22.817,22.8257,22.6862,22.6949,544300.0
2015-02-19 12:30:00,26.04,26.06,26.0,26.04,243300.0,22.6949,22.7124,22.6601,22.6949,243300.0
2015-02-19 13:00:00,26.03,26.04,25.96,25.99,359800.0,22.6862,22.6949,22.6252,22.6514,359800.0
2015-02-19 13:30:00,25.98,26.0,25.84,25.85,767200.0,22.6427,22.6601,22.5206,22.5294,767200.0
2015-02-19 14:00:00,25.84,25.87,25.73,25.78,653000.0,22.5206,22.5468,22.4248,22.4683,653000.0
2015-02-19 14:30:00,25.77,25.82,25.72,25.78,512400.0,22.4596,22.5032,22.4161,22.4683,512400.0
2015-02-19 15:00:00,25.78,25.85,25.76,25.79,687400.0,22.4683,22.5294,22.4509,22.4771,687400.0
2015-02-19 15:30:00,25.79,25.82,25.7,25.81,1573100.0,22.4771,22.5032,22.3986,22.4945,1573100.0
2015-02-20 09:30:00,25.85,25.94,25.26,25.51,850700.0,22.5294,22.6078,22.0151,22.233,850700.0
2015-02-20 10:00:00,25.52,25.59,25.26,25.47,676600.0,22.2417,22.3028,22.0151,22.1982,676600.0
2015-02-20 10:30:00,25.46,25.71,25.44,25.66,691000.0,22.1895,22.4073,22.172,22.3638,691000.0
2015-02-20 11:00:00,25.66,25.75,25.59,25.7,219400.0,22.3638,22.4422,22.3028,22.3986,219400.0
2015-02-20 11:30:00,25.7,25.71,25.59,25.67,634700.0,22.3986,22.4073,22.3028,22.3725,634700.0
2015-02-20 12:00:00,25.67,25.71,25.63,25.7,296400.0,22.3725,22.4073,22.3376,22.3986,296400.0
2015-02-20 12:30:00,25.7,25.75,25.67,25.69,278400.0,22.3986,22.4422,22.3725,22.3899,278400.0
2015-02-20 13:00:00,25.68,25.69,25.59,25.63,249000.0,22.3812,22.3899,22.3028,22.3376,249000.0
2015-02-20 13:30:00,25.63,25.67,25.6,25.65,424100.0,22.3376,22.3725,22.3115,22.355,424100.0
2015-02-20 14:00:00,25.65,25.85,25.65,25.82,277200.0,22.355,22.5294,22.355,22.5032,277200.0
2015-02-20 14:30:00,25.82,25.87,25.77,25.85,201900.0,22.5032,22.5468,22.4596,22.5294,201900.0
2015-02-20 15:00:00,25.84,25.93,25.83,25.85,271500.0,22.5206,22.5991,22.5119,22.5294,271500.0
2015-02-20 15:30:00,25.85,25.88,25.76,25.78,692000.0,22.5294,22.5555,22.4509,22.4683,692000.0
2015-02-23 09:30:00,25.81,25.85,25.41,25.48,398200.0,22.4945,22.5294,22.1459,22.2069,398200.0
2015-02-23 10:00:00,25.47,25.59,25.47,25.49,335300.0,22.1982,22.3028,22.1982,22.2156,335300.0
2015-02-23 10:30:00,25.49,25.66,25.49,25.54,264100.0,22.2156,22.3638,22.2156,22.2592,264100.0
2015-02-23 11:00:00,25.54,25.6,25.52,25.59,181800.0,22.2592,22.3115,22.2417,22.3028,181800.0
2015-02-23 11:30:00,25.59,25.59,25.45,25.47,342600.0,22.3028,22.3028,22.1807,22.1982,342600.0
2015-02-23 12:00:00,25.48,25.48,25.38,25.39,279800.0,22.2069,22.2069,22.1197,22.1284,279800.0
2015-02-23 12:30:00,25.39,25.42,25.37,25.41,178100.0,22.1284,22.1546,22.111,22.1459,178100.0
2015-02-23 13:00:00,25.41,25.5,25.39,25.49,147300.0,22.1459,22.2243,22.1284,22.2156,147300.0
2015-02-23 13:30:00,25.5,25.51,25.39,25.4,194900.0,22.2243,22.233,22.1284,22.1372,194900.0
2015-02-23 14:00:00,25.39,25.4,25.35,25.37,185500.0,22.1284,22.1372,22.0936,22.111,185500.0
2015-02-23 14:30:00,25.36,25.38,25.34,25.35,301600.0,22.1023,22.1197,22.0849,22.0936,301600.0
2015-02-23 15:00:00,25.34,25.38,25.32,25.36,351300.0,22.0849,22.1197,22.0674,22.1023,351300.0
2015-02-23 15:30:00,25.36,25.41,25.34,25.38,677500.0,22.1023,22.1459,22.0849,22.1197,677500.0
2015-02-24 09:30:00,25.39,25.52,25.23,25.25,485600.0,22.1284,22.2417,21.989,22.0064,485600.0
2015-02-24 10:00:00,25.26,25.37,25.19,25.36,383200.0,22.0151,22.111,21.9541,22.1023,383200.0
2015-02-24 10:30:00,25.36,25.36,25.2,25.24,387600.0,22.1023,22.1023,21.9629,21.9977,387600.0
2015-02-24 11:00:00,25.23,25.25,25.16,25.21,399100.0,21.989,22.0064,21.928,21.9716,399100.0
2015-02-24 11:30:00,25.2,25.27,25.16,25.26,290600.0,21.9629,22.0239,21.928,22.0151,290600.0
2015-02-24 12:00:00,25.26,25.34,25.24,25.28,791300.0,22.0151,22.0849,21.9977,22.0326,791300.0
2015-02-24 12:30:00,25.28,25.29,25.22,25.24,823300.0,22.0326,22.0413,21.9803,21.9977,823300.0
2015-02-24 13:00:00,25.24,25.32,25.23,25.31,322900.0,21.9977,22.0674,21.989,22.0587,322900.0
2015-02-24 13:30:00,25.31,25.38,25.3,25.3,283500.0,22.0587,22.1197,22.05,22.05,283500.0
2015-02-24 14:00:00,25.3,25.31,25.23,25.29,422500.0,22.05,22.0587,21.989,22.0413,422500.0
2015-02-24 14:30:00,25.29,25.3,25.24,25.28,398700.0,22.0413,22.05,21.9977,22.0326,398700.0
2015-02-24 15:00:00,25.28,25.35,25.25,25.34,345000.0,22.0326,22.0936,22.0064,22.0849,345000.0
2015-02-24 15:30:00,25.34,25.34,25.29,25.32,667700.0,22.0849,22.0849,22.0413,22.0674,667700.0
2015-02-25 09:30:00,25.43,25.45,25.35,25.41,622800.0,22.1633,22.1807,22.0936,22.1459,622800.0
2015-02-25 10:00:00,25.41,25.49,25.39,25.47,1488400.0,22.1459,22.2156,22.1284,22.1982,1488400.0
2015-02-25 10:30:00,25.46,25.51,25.43,25.5,473900.0,22.1895,22.233,22.1633,22.2243,473900.0
2015-02-25 11:00:00,25.49,25.61,25.49,25.54,336500.0,22.2156,22.3202,22.2156,22.2592,336500.0
2015-02-25 11:30:00,25.55,25.68,25.52,25.66,230100.0,22.2679,22.3812,22.2417,22.3638,230100.0
2015-02-25 12:00:00,25.66,25.66,25.57,25.62,221300.0,22.3638,22.3638,22.2853,22.3289,221300.0
2015-02-25 12:30:00,25.61,25.66,25.57,25.66,192400.0,22.3202,22.3638,22.2853,22.3638,192400.0
2015-02-25 13:00:00,25.66,25.77,25.62,25.74,291100.0,22.3638,22.4596,22.3289,22.4335,291100.0
2015-02-25 13:30:00,25.74,25.78,25.68,25.72,289200.0,22.4335,22.4683,22.3812,22.4161,289200.0
2015-02-25 14:00:00,25.72,25.79,25.71,25.74,173300.0,22.4161,22.4771,22.4073,22.4335,173300.0
2015-02-25 14:30:00,25.74,25.78,25.7,25.78,213400.0,22.4335,22.4683,22.3986,22.4683,213400.0
2015-02-25 15:00:00,25.78,25.82,25.7,25.8,275100.0,22.4683,22.5032,22.3986,22.4858,275100.0
2015-02-25 15:30:00,25.8,25.93,25.79,25.92,2121200.0,22.4858,22.5991,22.4771,22.5904,2121200.0
2015-02-26 09:30:00,25.9,26.06,25.64,26.06,487900.0,22.5729,22.7124,22.3463,22.7124,487900.0
2015-02-26 10:00:00,26.06,26.14,25.95,26.0,378600.0,22.7124,22.7821,22.6165,22.6601,378600.0
2015-02-26 10:30:00,26.0,26.09,25.98,26.02,299700.0,22.6601,22.7385,22.6427,22.6775,299700.0
2015-02-26 11:00:00,26.01,26.21,25.99,26.14,337200.0,22.6688,22.8431,22.6514,22.7821,337200.0
2015-02-26 11:30:00,26.14,26.3,26.13,26.15,182000.0,22.7821,22.9215,22.7734,22.7908,182000.0
2015-02-26 12:00:00,26.15,26.21,26.09,26.1,128000.0,22.7908,22.8431,22.7385,22.7472,128000.0
2015-02-26 12:30:00,26.1,26.2,26.05,26.18,94800.0,22.7472,22.8344,22.7037,22.817,94800.0
2015-02-26 13:00:00,26.17,26.2,26.09,26.11,187200.0,22.8082,22.8344,22.7385,22.756,187200.0
2015-02-26 13:30:00,26.11,26.25,26.11,26.21,208900.0,22.756,22.878,22.756,22.8431,208900.0
2015-02-26 14:00:00,26.2,26.22,26.15,26.15,146700.0,22.8344,22.8518,22.7908,22.7908,146700.0
2015-02-26 14:30:00,26.16,26.21,26.12,26.14,239900.0,22.7995,22.8431,22.7647,22.7821,239900.0
2015-02-26 15:00:00,26.15,26.21,26.12,26.15,221800.0,22.7908,22.8431,22.7647,22.7908,221800.0
2015-02-26 15:30:00,26.15,26.18,26.13,26.15,609400.0,22.7908,22.817,22.7734,22.7908,609400.0
2015-02-27 09:30:00,26.06,26.29,26.06,26.15,157600.0,22.7124,22.9128,22.7124,22.7908,157600.0
2015-02-27 10:00:00,26.16,26.26,26.04,26.1,148500.0,22.7995,22.8867,22.6949,22.7472,148500.0
2015-02-27 10:30:00,26.1,26.21,26.06,26.18,159400.0,22.7472,22.8431,22.7124,22.817,159400.0
2015-02-27 11:00:00,26.19,26.27,26.17,26.23,140200.0,22.8257,22.8954,22.8082,22.8605,140200.0
2015-02-27 11:30:00,26.24,26.28,26.2,26.23,111700.0,22.8693,22.9041,22.8344,22.8605,111700.0
2015-02-27 12:00:00,26.23,26.24,26.1,26.11,113300.0,22.8605,22.8693,22.7472,22.756,113300.0
2015-02-27 12:30:00,26.1,26.19,26.1,26.15,73700.0,22.7472,22.8257,22.7472,22.7908,73700.0
2015-02-27 13:00:00,26.14,26.16,26.11,26.12,64300.0,22.7821,22.7995,22.756,22.7647,64300.0
2015-02-27 13:30:00,26.13,26.21,26.11,26.2,74700.0,22.7734,22.8431,22.756,22.8344,74700.0
2015-02-27 14:00:00,26.2,26.31,26.19,26.3,262800.0,22.8344,22.9303,22.8257,22.9215,262800.0
2015-02-27 14:30:00,26.3,26.47,26.29,26.42,488400.0,22.9215,23.0697,22.9128,23.0261,488400.0
2015-02-27 15:00:00,26.43,26.43,26.31,26.33,251300.0,23.0348,23.0348,22.9303,22.9477,251300.0
2015-02-27 15:30:00,26.32,26.35,26.27,26.31,809200.0,22.939,22.9651,22.8954,22.9303,809200.0
2015-03-02 09:30:00,26.51,26.91,26.51,26.6,394400.0,23.1046,23.4532,23.1046,23.183,394400.0
2015-03-02 10:00:00,26.61,26.68,26.48,26.63,303700.0,23.1917,23.2527,23.0784,23.2092,303700.0
2015-03-02 10:30:00,26.63,26.64,26.57,26.61,163400.0,23.2092,23.2179,23.1569,23.1917,163400.0
2015-03-02 11:00:00,26.6,26.6,26.5,26.53,132700.0,23.183,23.183,23.0959,23.122,132700.0
2015-03-02 11:30:00,26.53,26.61,26.51,26.61,100400.0,23.122,23.1917,23.1046,23.1917,100400.0
2015-03-02 12:00:00,26.6,26.65,26.6,26.63,95300.0,23.183,23.2266,23.183,23.2092,95300.0
2015-03-02 12:30:00,26.62,26.65,26.56,26.59,100400.0,23.2004,23.2266,23.1481,23.1743,100400.0
2015-03-02 13:00:00,26.59,26.74,26.59,26.74,130200.0,23.1743,23.305,23.1743,23.305,130200.0
2015-03-02 13:30:00,26.74,26.78,26.7,26.76,174100.0,23.305,23.3399,23.2702,23.3225,174100.0
2015-03-02 14:00:00,26.75,26.78,26.64,26.64,210200.0,23.3137,23.3399,23.2179,23.2179,210200.0
2015-03-02 14:30:00,26.64,26.72,26.64,26.65,237500.0,23.2179,23.2876,23.2179,23.2266,237500.0
2015-03-02 15:00:00,26.66,26.69,26.64,26.66,291200.0,23.2353,23.2614,23.2179,23.2353,291200.0
2015-03-02 15:30:00,26.67,26.68,26.53,26.56,738300.0,23.244,23.2527,23.122,23.1481,738300.0
2015-03-03 09:30:00,26.6,26.68,26.52,26.67,228000.0,23.183,23.2527,23.1133,23.244,228000.0
2015-03-03 10:00:00,26.68,26.79,26.65,26.75,208600.0,23.2527,23.3486,23.2266,23.3137,208600.0
2015-03-03 10:30:00,26.74,26.97,26.74,26.9,302900.0,23.305,23.5055,23.305,23.4445,302900.0
2015-03-03 11:00:00,26.89,27.04,26.81,27.0,338000.0,23.4358,23.5665,23.366,23.5316,338000.0
2015-03-03 11:30:00,27.0,27.01,26.79,26.93,223600.0,23.5316,23.5403,23.3486,23.4706,223600.0
2015-03-03 12:00:00,26.94,27.05,26.93,27.04,242500.0,23.4793,23.5752,23.4706,23.5665,242500.0
2015-03-03 12:30:00,27.05,27.11,27.0,27.08,301200.0,23.5752,23.6275,23.5316,23.6013,301200.0
2015-03-03 13:00:00,27.07,27.13,26.96,26.98,209700.0,23.5926,23.6449,23.4968,23.5142,209700.0
2015-03-03 13:30:00,26.98,27.04,26.91,26.98,170200.0,23.5142,23.5665,23.4532,23.5142,170200.0
2015-03-03 14:00:00,26.97,27.06,26.95,27.06,136900.0,23.5055,23.5839,23.488,23.5839,136900.0
2015-03-03 14:30:00,27.06,27.07,26.92,26.92,139600.0,23.5839,23.5926,23.4619,23.4619,139600.0
2015-03-03 15:00:00,26.92,26.94,26.83,26.89,201700.0,23.4619,23.4793,23.3835,23.4358,201700.0
2015-03-03 15:30:00,26.89,26.95,26.8,26.9,1256600.0,23.4358,23.488,23.3573,23.4445,1256600.0
2015-03-04 09:30:00,26.88,27.01,26.67,26.74,231500.0,23.427,23.5403,23.244,23.305,231500.0
2015-03-04 10:00:00,26.73,26.79,26.6,26.66,227100.0,23.2963,23.3486,23.183,23.2353,227100.0
2015-03-04 10:30:00,26.65,26.66,26.45,26.51,265000.0,23.2266,23.2353,23.0523,23.1046,265000.0
2015-03-04 11:00:00,26.51,26.51,26.44,26.46,238800.0,23.1046,23.1046,23.0436,23.061,238800.0
2015-03-04 11:30:00,26.47,26.5,26.41,26.43,176400.0,23.0697,23.0959,23.0174,23.0348,176400.0
2015-03-04 12:00:00,26.44,26.47,26.39,26.39,118200.0,23.0436,23.0697,23.0,23.0,118200.0
2015-03-04 12:30:00,26.4,26.42,26.3,26.33,200600.0,23.0087,23.0261,22.9215,22.9477,200600.0
2015-03-04 13:00:00,26.33,26.34,26.24,26.25,162300.0,22.9477,22.9564,22.8693,22.878,162300.0
2015-03-04 13:30:00,26.26,26.3,26.23,26.23,131700.0,22.8867,22.9215,22.8605,22.8605,131700.0
2015-03-04 14:00:00,26.23,26.25,26.19,26.23,143100.0,22.8605,22.878,22.8257,22.8605,143100.0
2015-03-04 14:30:00,26.23,26.32,26.22,26.32,181400.0,22.8605,22.939,22.8518,22.939,181400.0
2015-03-04 15:00:00,26.31,26.39,26.27,26.36,242500.0,22.9303,23.0,22.8954,22.9738,242500.0
2015-03-04 15:30:00,26.36,26.4,26.33,26.39,535700.0,22.9738,23.0087,22.9477,23.0,535700.0
2015-03-05 09:30:00,26.39,26.49,26.11,26.12,276400.0,23.0,23.0871,22.756,22.7647,276400.0
2015-03-05 10:00:00,26.12,26.21,26.03,26.17,300000.0,22.7647,22.8431,22.6862,22.8082,300000.0
2015-03-05 10:30:00,26.17,26.25,26.16,26.23,175100.0,22.8082,22.878,22.7995,22.8605,175100.0
2015-03-05 11:00:00,26.22,26.26,26.2,26.22,148500.0,22.8518,22.8867,22.8344,22.8518,148500.0
2015-03-05 11:30:00,26.21,26.26,26.18,26.19,171200.0,22.8431,22.8867,22.817,22.8257,171200.0
2015-03-05 12:00:00,26.18,26.21,26.08,26.09,171500.0,22.817,22.8431,22.7298,22.7385,171500.0
2015-03-05 12:30:00,26.09,26.12,26.0,26.0,185200.0,22.7385,22.7647,22.6601,22.6601,185200.0
2015-03-05 13:00:00,26.0,26.15,25.99,26.04,226900.0,22.6601,22.7908,22.6514,22.6949,226900.0
2015-03-05 13:30:00,26.04,26.18,26.03,26.15,118400.0,22.6949,22.817,22.6862,22.7908,118400.0
2015-03-05 14:00:00,26.14,26.15,26.04,26.1,364700.0,22.7821,22.7908,22.6949,22.7472,364700.0
2015-03-05 14:30:00,26.1,26.1,26.01,26.08,218900.0,22.7472,22.7472,22.6688,22.7298,218900.0
2015-03-05 15:00:00,26.08,26.14,26.03,26.14,231700.0,22.7298,22.7821,22.6862,22.7821,231700.0
2015-03-05 15:30:00,26.14,26.16,26.08,26.08,492100.0,22.7821,22.7995,22.7298,22.7298,492100.0
2015-03-06 09:30:00,26.03,26.06,25.84,25.85,378200.0,22.6862,22.7124,22.5206,22.5294,378200.0
2015-03-06 10:00:00,25.86,25.87,25.75,25.79,200900.0,22.5381,22.5468,22.4422,22.4771,200900.0
2015-03-06 10:30:00,25.79,25.84,25.71,25.72,249000.0,22.4771,22.5206,22.4073,22.4161,249000.0
2015-03-06 11:00:00,25.72,25.8,25.65,25.72,198800.0,22.4161,22.4858,22.355,22.4161,198800.0
2015-03-06 11:30:00,25.72,25.73,25.64,25.66,251200.0,22.4161,22.4248,22.3463,22.3638,251200.0
2015-03-06 12:00:00,25.66,25.66,25.55,25.59,149200.0,22.3638,22.3638,22.2679,22.3028,149200.0
2015-03-06 12:30:00,25.59,25.66,25.56,25.61,92800.0,22.3028,22.3638,22.2766,22.3202,92800.0
2015-03-06 13:00:00,25.61,25.66,25.59,25.64,113600.0,22.3202,22.3638,22.3028,22.3463,113600.0
2015-03-06 13:30:00,25.63,25.63,25.54,25.59,111900.0,22.3376,22.3376,22.2592,22.3028,111900.0
2015-03-06 14:00:00,25.59,25.61,25.55,25.6,129500.0,22.3028,22.3202,22.2679,22.3115,129500.0
2015-03-06 14:30:00,25.6,25.62,25.55,25.59,128900.0,22.3115,22.3289,22.2679,22.3028,128900.0
2015-03-06 15:00:00,25.59,25.68,25.58,25.65,199700.0,22.3028,22.3812,22.294,22.355,199700.0
2015-03-06 15:30:00,25.66,25.68,25.61,25.63,452000.0,22.3638,22.3812,22.3202,22.3376,452000.0
2015-03-09 09:30:00,25.62,25.72,25.44,25.51,195600.0,22.3289,22.4161,22.172,22.233,195600.0
2015-03-09 10:00:00,25.51,25.58,25.43,25.49,137300.0,22.233,22.294,22.1633,22.2156,137300.0
2015-03-09 10:30:00,25.49,25.54,25.38,25.51,160800.0,22.2156,22.2592,22.1197,22.233,160800.0
2015-03-09 11:00:00,25.51,25.61,25.5,25.6,122700.0,22.233,22.3202,22.2243,22.3115,122700.0
2015-03-09 11:30:00,25.61,25.65,25.57,25.6,129400.0,22.3202,22.355,22.2853,22.3115,129400.0
2015-03-09 12:00:00,25.6,25.62,25.52,25.58,114400.0,22.3115,22.3289,22.2417,22.294,114400.0
2015-03-09 12:30:00,25.58,25.68,25.56,25.58,131800.0,22.294,22.3812,22.2766,22.294,131800.0
2015-03-09 13:00:00,25.58,25.61,25.49,25.56,154000.0,22.294,22.3202,22.2156,22.2766,154000.0
2015-03-09 13:30:00,25.56,25.58,25.5,25.52,118200.0,22.2766,22.294,22.2243,22.2417,118200.0
2015-03-09 14:00:00,25.53,25.54,25.48,25.5,110300.0,22.2505,22.2592,22.2069,22.2243,110300.0
2015-03-09 14:30:00,25.5,25.51,25.44,25.49,189300.0,22.2243,22.233,22.172,22.2156,189300.0
2015-03-09 15:00:00,25.49,25.58,25.47,25.58,220100.0,22.2156,22.294,22.1982,22.294,220100.0
2015-03-09 15:30:00,25.58,25.63,25.55,25.56,587800.0,22.294,22.3376,22.2679,22.2766,587800.0
2015-03-10 09:30:00,25.42,25.45,25.28,25.3,222500.0,22.1546,22.1807,22.0326,22.05,222500.0
2015-03-10 10:00:00,25.3,25.32,25.14,25.15,202100.0,22.05,22.0674,21.9106,21.9193,202100.0
2015-03-10 10:30:00,25.15,25.29,25.14,25.28,243000.0,21.9193,22.0413,21.9106,22.0326,243000.0
2015-03-10 11:00:00,25.27,25.33,25.25,25.3,158100.0,22.0239,22.0762,22.0064,22.05,158100.0
2015-03-10 11:30:00,25.3,25.32,25.26,25.27,137900.0,22.05,22.0674,22.0151,22.0239,137900.0
2015-03-10 12:00:00,25.27,25.27,25.19,25.21,79500.0,22.0239,22.0239,21.9541,21.9716,79500.0
2015-03-10 12:30:00,25.19,25.2,25.1,25.11,133700.0,21.9541,21.9629,21.8757,21.8844,133700.0
2015-03-10 13:00:00,25.11,25.15,25.07,25.14,145900.0,21.8844,21.9193,21.8496,21.9106,145900.0
2015-03-10 13:30:00,25.14,25.15,25.1,25.11,86000.0,21.9106,21.9193,21.8757,21.8844,86000.0
2015-03-10 14:00:00,25.11,25.13,25.06,25.07,123700.0,21.8844,21.9018,21.8408,21.8496,123700.0
2015-03-10 14:30:00,25.07,25.14,25.06,25.11,122100.0,21.8496,21.9106,21.8408,21.8844,122100.0
2015-03-10 15:00:00,25.12,25.13,25.05,25.07,203900.0,21.8931,21.9018,21.8321,21.8496,203900.0
2015-03-10 15:30:00,25.07,25.08,25.01,25.04,614500.0,21.8496,21.8583,21.7973,21.8234,614500.0
2015-03-11 09:30:00,25.05,25.16,24.9,24.95,249500.0,21.8321,21.928,21.7014,21.745,249500.0
2015-03-11 10:00:00,24.95,24.97,24.82,24.89,273600.0,21.745,21.7624,21.6317,21.6927,273600.0
2015-03-11 10:30:00,24.88,24.89,24.69,24.7,208200.0,21.684,21.6927,21.5184,21.5271,208200.0
2015-03-11 11:00:00,24.7,24.8,24.67,24.79,243000.0,21.5271,21.6142,21.5009,21.6055,243000.0
2015-03-11 11:30:00,24.79,24.85,24.78,24.81,143100.0,21.6055,21.6578,21.5968,21.623,143100.0
2015-03-11 12:00:00,24.81,24.81,24.77,24.79,102200.0,21.623,21.623,21.5881,21.6055,102200.0
2015-03-11 12:30:00,24.78,24.79,24.73,24.73,119100.0,21.5968,21.6055,21.5532,21.5532,119100.0
2015-03-11 13:00:00,24.73,24.73,24.68,24.73,100900.0,21.5532,21.5532,21.5096,21.5532,100900.0
2015-03-11 13:30:00,24.72,24.73,24.63,24.66,259600.0,21.5445,21.5532,21.4661,21.4922,259600.0
2015-03-11 14:00:00,24.66,24.66,24.63,24.64,259400.0,21.4922,21.4922,21.4661,21.4748,259400.0
2015-03-11 14:30:00,24.65,24.73,24.62,24.7,242200.0,21.4835,21.5532,21.4574,21.5271,242200.0
2015-03-11 15:00:00,24.69,24.71,24.62,24.62,241700.0,21.5184,21.5358,21.4574,21.4574,241700.0
2015-03-11 15:30:00,24.63,24.64,24.59,24.62,619100.0,21.4661,21.4748,21.4312,21.4574,619100.0
2015-03-12 09:30:00,24.78,25.15,24.73,25.11,353000.0,21.5968,21.9193,21.5532,21.8844,353000.0
2015-03-12 10:00:00,25.12,25.14,25.04,25.1,244000.0,21.8931,21.9106,21.8234,21.8757,244000.0
2015-03-12 10:30:00,25.09,25.29,25.07,25.28,243200.0,21.867,22.0413,21.8496,22.0326,243200.0
2015-03-12 11:00:00,25.28,25.51,25.25,25.45,360400.0,22.0326,22.233,22.0064,22.1807,360400.0
2015-03-12 11:30:00,25.44,25.51,25.41,25.43,191200.0,22.172,22.233,22.1459,22.1633,191200.0
2015-03-12 12:00:00,25.43,25.44,25.35,25.43,129900.0,22.1633,22.172,22.0936,22.1633,129900.0
2015-03-12 12:30:00,25.43,25.53,25.4,25.52,142400.0,22.1633,22.2505,22.1372,22.2417,142400.0
2015-03-12 13:00:00,25.52,25.77,25.48,25.64,349800.0,22.2417,22.4596,22.2069,22.3463,349800.0
2015-03-12 13:30:00,25.64,25.83,25.59,25.81,424900.0,22.3463,22.5119,22.3028,22.4945,424900.0
2015-03-12 14:00:00,25.8,25.93,25.77,25.88,415300.0,22.4858,22.5991,22.4596,22.5555,415300.0
2015-03-12 14:30:00,25.88,26.04,25.87,26.01,523100.0,22.5555,22.6949,22.5468,22.6688,523100.0
2015-03-12 15:00:00,26.0,26.01,25.78,25.8,584600.0,22.6601,22.6688,22.4683,22.4858,584600.0
2015-03-12 15:30:00,25.8,25.81,25.65,25.66,1304900.0,22.4858,22.4945,22.355,22.3638,1304900.0
2015-03-13 09:30:00,25.55,25.59,25.2,25.25,238200.0,22.2679,22.3028,21.9629,22.0064,238200.0
2015-03-13 10:00:00,25.23,25.25,24.96,25.02,464800.0,21.989,22.0064,21.7537,21.806,464800.0
2015-03-13 10:30:00,25.01,25.28,25.0,25.14,251700.0,21.7973,22.0326,21.7885,21.9106,251700.0
2015-03-13 11:00:00,25.14,25.21,24.98,24.98,216700.0,21.9106,21.9716,21.7711,21.7711,216700.0
2015-03-13 11:30:00,24.99,25.01,24.96,24.99,173300.0,21.7798,21.7973,21.7537,21.7798,173300.0
2015-03-13 12:00:00,24.99,25.05,24.95,25.0,221800.0,21.7798,21.8321,21.745,21.7885,221800.0
2015-03-13 12:30:00,25.0,25.09,24.97,25.0,196800.0,21.7885,21.867,21.7624,21.7885,196800.0
2015-03-13 13:00:00,25.0,25.01,24.91,24.92,249500.0,21.7885,21.7973,21.7101,21.7188,249500.0
2015-03-13 13:30:00,24.92,24.94,24.85,24.88,237900.0,21.7188,21.7363,21.6578,21.684,237900.0
2015-03-13 14:00:00,24.88,24.96,24.85,24.95,318200.0,21.684,21.7537,21.6578,21.745,318200.0
2015-03-13 14:30:00,24.96,24.99,24.93,24.96,255800.0,21.7537,21.7798,21.7275,21.7537,255800.0
2015-03-13 15:00:00,24.96,25.02,24.95,24.96,377800.0,21.7537,21.806,21.745,21.7537,377800.0
2015-03-13 15:30:00,24.96,25.09,24.9,25.04,797800.0,21.7537,21.867,21.7014,21.8234,797800.0
2015-03-16 09:30:00,25.18,25.37,25.09,25.09,195800.0,21.9454,22.111,21.867,21.867,195800.0
2015-03-16 10:00:00,25.08,25.13,24.92,24.94,132500.0,21.8583,21.9018,21.7188,21.7363,132500.0
2015-03-16 10:30:00,24.94,25.07,24.93,25.05,159600.0,21.7363,21.8496,21.7275,21.8321,159600.0
2015-03-16 11:00:00,25.06,25.07,24.93,24.93,123200.0,21.8408,21.8496,21.7275,21.7275,123200.0
2015-03-16 11:30:00,24.92,24.93,24.88,24.9,119300.0,21.7188,21.7275,21.684,21.7014,119300.0
2015-03-16 12:00:00,24.89,24.9,24.84,24.88,111100.0,21.6927,21.7014,21.6491,21.684,111100.0
2015-03-16 12:30:00,24.88,24.88,24.82,24.86,106300.0,21.684,21.684,21.6317,21.6665,106300.0
2015-03-16 13:00:00,24.86,24.92,24.84,24.91,78600.0,21.6665,21.7188,21.6491,21.7101,78600.0
2015-03-16 13:30:00,24.9,24.94,24.9,24.92,68400.0,21.7014,21.7363,21.7014,21.7188,68400.0
2015-03-16 14:00:00,24.92,24.92,24.86,24.91,87400.0,21.7188,21.7188,21.6665,21.7101,87400.0
2015-03-16 14:30:00,24.91,24.99,24.88,24.95,167100.0,21.7101,21.7798,21.684,21.745,167100.0
2015-03-16 15:00:00,24.95,24.99,24.94,24.97,177700.0,21.745,21.7798,21.7363,21.7624,177700.0
2015-03-16 15:30:00,24.97,25.07,24.95,25.04,645100.0,21.7624,21.8496,21.745,21.8234,645100.0
2015-03-17 09:30:00,24.84,24.91,24.61,24.74,349300.0,21.6491,21.7101,21.4486,21.5619,349300.0
2015-03-17 10:00:00,24.74,24.76,24.63,24.66,333500.0,21.5619,21.5794,21.4661,21.4922,333500.0
2015-03-17 10:30:00,24.66,24.67,24.55,24.59,287600.0,21.4922,21.5009,21.3963,21.4312,287600.0
2015-03-17 11:00:00,24.59,24.59,24.47,24.51,314400.0,21.4312,21.4312,21.3266,21.3615,314400.0
2015-03-17 11:30:00,24.51,24.51,24.38,24.43,287800.0,21.3615,21.3615,21.2482,21.2918,287800.0
2015-03-17 12:00:00,24.43,24.43,24.38,24.39,126200.0,21.2918,21.2918,21.2482,21.2569,126200.0
2015-03-17 12:30:00,24.39,24.45,24.34,24.41,224300.0,21.2569,21.3092,21.2133,21.2743,224300.0
2015-03-17 13:00:00,24.41,24.45,24.4,24.42,177800.0,21.2743,21.3092,21.2656,21.283,177800.0
2015-03-17 13:30:00,24.43,24.43,24.39,24.39,189700.0,21.2918,21.2918,21.2569,21.2569,189700.0
2015-03-17 14:00:00,24.39,24.41,24.36,24.38,179800.0,21.2569,21.2743,21.2308,21.2482,179800.0
2015-03-17 14:30:00,24.38,24.55,24.37,24.54,246800.0,21.2482,21.3963,21.2395,21.3876,246800.0
2015-03-17 15:00:00,24.54,24.65,24.51,24.63,290400.0,21.3876,21.4835,21.3615,21.4661,290400.0
2015-03-17 15:30:00,24.62,24.62,24.44,24.45,1254300.0,21.4574,21.4574,21.3005,21.3092,1254300.0
2015-03-18 09:30:00,24.46,24.53,23.82,23.82,1111900.0,21.3179,21.3789,20.7601,20.7601,1111900.0
2015-03-18 10:00:00,23.83,23.97,23.82,23.89,491400.0,20.7688,20.8909,20.7601,20.8211,491400.0
2015-03-18 10:30:00,23.89,24.01,23.89,23.94,317100.0,20.8211,20.9257,20.8211,20.8647,317100.0
2015-03-18 11:00:00,23.94,24.0,23.81,23.84,463000.0,20.8647,20.917,20.7514,20.7776,463000.0
2015-03-18 11:30:00,23.84,23.89,23.79,23.86,749900.0,20.7776,20.8211,20.734,20.795,749900.0
2015-03-18 12:00:00,23.86,23.87,23.76,23.85,340100.0,20.795,20.8037,20.7078,20.7863,340100.0
2015-03-18 12:30:00,23.86,23.86,23.77,23.77,197300.0,20.795,20.795,20.7165,20.7165,197300.0
2015-03-18 13:00:00,23.77,23.81,23.76,23.78,171800.0,20.7165,20.7514,20.7078,20.7253,171800.0
2015-03-18 13:30:00,23.78,23.85,23.76,23.83,323700.0,20.7253,20.7863,20.7078,20.7688,323700.0
2015-03-18 14:00:00,23.83,23.98,23.82,23.95,684600.0,20.7688,20.8996,20.7601,20.8734,684600.0
2015-03-18 14:30:00,23.95,24.05,23.92,23.97,738500.0,20.8734,20.9606,20.8473,20.8909,738500.0
2015-03-18 15:00:00,23.96,24.05,23.94,24.0,619300.0,20.8821,20.9606,20.8647,20.917,619300.0
2015-03-18 15:30:00,24.0,24.09,23.9,23.95,1590900.0,20.917,20.9954,20.8298,20.8734,1590900.0
2015-03-19 09:30:00,23.89,24.01,23.82,23.89,390200.0,20.8211,20.9257,20.7601,20.8211,390200.0
2015-03-19 10:00:00,23.9,24.01,23.88,23.9,240700.0,20.8298,20.9257,20.8124,20.8298,240700.0
2015-03-19 10:30:00,23.9,23.92,23.76,23.84,288600.0,20.8298,20.8473,20.7078,20.7776,288600.0
2015-03-19 11:00:00,23.85,23.88,23.7,23.73,311300.0,20.7863,20.8124,20.6555,20.6817,311300.0
2015-03-19 11:30:00,23.74,23.78,23.66,23.67,205700.0,20.6904,20.7253,20.6207,20.6294,205700.0
2015-03-19 12:00:00,23.68,23.73,23.64,23.71,419000.0,20.6381,20.6817,20.6032,20.6643,419000.0
2015-03-19 12:30:00,23.71,23.76,23.69,23.71,292600.0,20.6643,20.7078,20.6468,20.6643,292600.0
2015-03-19 13:00:00,23.71,23.78,23.71,23.72,230500.0,20.6643,20.7253,20.6643,20.673,230500.0
2015-03-19 13:30:00,23.73,23.74,23.6,23.64,341700.0,20.6817,20.6904,20.5684,20.6032,341700.0
2015-03-19 14:00:00,23.64,23.76,23.59,23.71,295800.0,20.6032,20.7078,20.5597,20.6643,295800.0
2015-03-19 14:30:00,23.71,23.8,23.67,23.78,411200.0,20.6643,20.7427,20.6294,20.7253,411200.0
2015-03-19 15:00:00,23.79,23.81,23.74,23.75,481800.0,20.734,20.7514,20.6904,20.6991,481800.0
2015-03-19 15:30:00,23.75,23.8,23.74,23.77,1054100.0,20.6991,20.7427,20.6904,20.7165,1054100.0
2015-03-20 09:30:00,23.9,24.04,23.67,23.98,938300.0,20.8298,20.9519,20.6294,20.8996,938300.0
2015-03-20 10:00:00,23.98,24.01,23.87,23.89,248100.0,20.8996,20.9257,20.8037,20.8211,248100.0
2015-03-20 10:30:00,23.89,24.01,23.78,23.78,251800.0,20.8211,20.9257,20.7253,20.7253,251800.0
2015-03-20 11:00:00,23.79,23.93,23.78,23.89,187600.0,20.734,20.856,20.7253,20.8211,187600.0
2015-03-20 11:30:00,23.88,23.98,23.87,23.95,146400.0,20.8124,20.8996,20.8037,20.8734,146400.0
2015-03-20 12:00:00,23.95,23.98,23.9,23.91,174600.0,20.8734,20.8996,20.8298,20.8386,174600.0
2015-03-20 12:30:00,23.92,23.92,23.84,23.91,276500.0,20.8473,20.8473,20.7776,20.8386,276500.0
2015-03-20 13:00:00,23.9,23.91,23.86,23.88,202500.0,20.8298,20.8386,20.795,20.8124,202500.0
2015-03-20 13:30:00,23.88,23.88,23.76,23.8,234200.0,20.8124,20.8124,20.7078,20.7427,234200.0
2015-03-20 14:00:00,23.81,23.84,23.79,23.82,148000.0,20.7514,20.7776,20.734,20.7601,148000.0
2015-03-20 14:30:00,23.81,23.88,23.77,23.86,231900.0,20.7514,20.8124,20.7165,20.795,231900.0
2015-03-20 15:00:00,23.85,23.86,23.8,23.86,262500.0,20.7863,20.795,20.7427,20.795,262500.0
2015-03-20 15:30:00,23.86,24.01,23.84,23.96,2039800.0,20.795,20.9257,20.7776,20.8821,2039800.0
2015-03-23 09:30:00,24.0,24.07,23.85,24.07,366800.0,20.917,20.978,20.7863,20.978,366800.0
2015-03-23 10:00:00,24.08,24.25,24.07,24.21,511100.0,20.9867,21.1349,20.978,21.1,511100.0
2015-03-23 10:30:00,24.21,24.27,24.21,24.24,440200.0,21.1,21.1523,21.1,21.1262,440200.0
2015-03-23 11:00:00,24.24,24.31,24.24,24.29,467300.0,21.1262,21.1872,21.1262,21.1697,467300.0
2015-03-23 11:30:00,24.3,24.39,24.24,24.38,423500.0,21.1785,21.2569,21.1262,21.2482,423500.0
2015-03-23 12:00:00,24.37,24.38,24.3,24.31,278500.0,21.2395,21.2482,21.1785,21.1872,278500.0
2015-03-23 12:30:00,24.3,24.39,24.25,24.39,461200.0,21.1785,21.2569,21.1349,21.2569,461200.0
2015-03-23 13:00:00,24.38,24.41,24.34,24.35,235600.0,21.2482,21.2743,21.2133,21.222,235600.0
2015-03-23 13:30:00,24.34,24.47,24.34,24.46,161500.0,21.2133,21.3266,21.2133,21.3179,161500.0
2015-03-23 14:00:00,24.47,24.51,24.44,24.46,261700.0,21.3266,21.3615,21.3005,21.3179,261700.0
2015-03-23 14:30:00,24.46,24.48,24.29,24.29,399700.0,21.3179,21.3353,21.1697,21.1697,399700.0
2015-03-23 15:00:00,24.29,24.33,24.2,24.21,487100.0,21.1697,21.2046,21.0913,21.1,487100.0
2015-03-23 15:30:00,24.21,24.26,24.17,24.17,1089000.0,21.1,21.1436,21.0652,21.0652,1089000.0
2015-03-24 09:30:00,24.09,24.25,23.76,23.92,622500.0,20.9954,21.1349,20.7078,20.8473,622500.0
2015-03-24 10:00:00,23.91,24.1,23.84,23.86,383000.0,20.8386,21.0042,20.7776,20.795,383000.0
2015-03-24 10:30:00,23.86,23.89,23.67,23.7,487100.0,20.795,20.8211,20.6294,20.6555,487100.0
2015-03-24 11:00:00,23.7,23.72,23.64,23.68,547300.0,20.6555,20.673,20.6032,20.6381,547300.0
2015-03-24 11:30:00,23.68,23.7,23.65,23.69,305400.0,20.6381,20.6555,20.612,20.6468,305400.0
2015-03-24 12:00:00,23.69,23.72,23.66,23.67,452800.0,20.6468,20.673,20.6207,20.6294,452800.0
2015-03-24 12:30:00,23.67,23.69,23.53,23.57,368300.0,20.6294,20.6468,20.5074,20.5422,368300.0
2015-03-24 13:00:00,23.57,23.62,23.56,23.59,216000.0,20.5422,20.5858,20.5335,20.5597,216000.0
2015-03-24 13:30:00,23.6,23.67,23.58,23.65,210500.0,20.5684,20.6294,20.551,20.612,210500.0
2015-03-24 14:00:00,23.64,23.67,23.61,23.64,308800.0,20.6032,20.6294,20.5771,20.6032,308800.0
2015-03-24 14:30:00,23.64,23.65,23.6,23.61,214400.0,20.6032,20.612,20.5684,20.5771,214400.0
2015-03-24 15:00:00,23.62,23.63,23.5,23.53,465300.0,20.5858,20.5945,20.4812,20.5074,465300.0
2015-03-24 15:30:00,23.53,23.59,23.46,23.48,818900.0,20.5074,20.5597,20.4464,20.4638,818900.0
2015-03-25 09:30:00,23.29,23.39,23.1,23.13,1209500.0,20.2982,20.3854,20.1326,20.1588,1209500.0
2015-03-25 10:00:00,23.13,23.14,22.97,23.0,1131300.0,20.1588,20.1675,20.0193,20.0455,1131300.0
2015-03-25 10:30:00,22.99,22.99,22.91,22.95,649400.0,20.0367,20.0367,19.967,20.0019,649400.0
2015-03-25 11:00:00,22.95,23.04,22.89,22.97,547200.0,20.0019,20.0803,19.9496,20.0193,547200.0
2015-03-25 11:30:00,22.97,23.13,22.95,23.11,661800.0,20.0193,20.1588,20.0019,20.1413,661800.0
2015-03-25 12:00:00,23.11,23.16,23.08,23.15,317400.0,20.1413,20.1849,20.1152,20.1762,317400.0
2015-03-25 12:30:00,23.15,23.15,23.05,23.12,227900.0,20.1762,20.1762,20.089,20.15,227900.0
2015-03-25 13:00:00,23.11,23.13,23.04,23.04,293700.0,20.1413,20.1588,20.0803,20.0803,293700.0
2015-03-25 13:30:00,23.04,23.17,23.02,23.11,702400.0,20.0803,20.1936,20.0629,20.1413,702400.0
2015-03-25 14:00:00,23.1,23.17,23.05,23.17,710800.0,20.1326,20.1936,20.089,20.1936,710800.0
2015-03-25 14:30:00,23.17,23.27,23.11,23.21,318100.0,20.1936,20.2808,20.1413,20.2285,318100.0
2015-03-25 15:00:00,23.21,23.24,23.13,23.14,385400.0,20.2285,20.2546,20.1588,20.1675,385400.0
2015-03-25 15:30:00,23.13,23.15,23.08,23.11,736400.0,20.1588,20.1762,20.1152,20.1413,736400.0
2015-03-26 09:30:00,23.02,23.09,22.9,22.96,384300.0,20.0629,20.1239,19.9583,20.0106,384300.0
2015-03-26 10:00:00,22.96,23.04,22.85,22.93,509200.0,20.0106,20.0803,19.9147,19.9845,509200.0
2015-03-26 10:30:00,22.93,22.95,22.86,22.95,425200.0,19.9845,20.0019,19.9234,20.0019,425200.0
2015-03-26 11:00:00,22.95,23.01,22.9,22.96,273000.0,20.0019,20.0542,19.9583,20.0106,273000.0
2015-03-26 11:30:00,22.96,22.97,22.77,22.83,462800.0,20.0106,20.0193,19.845,19.8973,462800.0
2015-03-26 12:00:00,22.84,22.85,22.73,22.74,270700.0,19.906,19.9147,19.8101,19.8189,270700.0
2015-03-26 12:30:00,22.73,22.81,22.69,22.75,412700.0,19.8101,19.8799,19.7753,19.8276,412700.0
2015-03-26 13:00:00,22.77,22.77,22.65,22.74,304400.0,19.845,19.845,19.7404,19.8189,304400.0
2015-03-26 13:30:00,22.74,22.81,22.71,22.73,286200.0,19.8189,19.8799,19.7927,19.8101,286200.0
2015-03-26 14:00:00,22.73,22.82,22.67,22.77,383000.0,19.8101,19.8886,19.7579,19.845,383000.0
2015-03-26 14:30:00,22.77,22.82,22.75,22.77,334400.0,19.845,19.8886,19.8276,19.845,334400.0
2015-03-26 15:00:00,22.76,22.8,22.72,22.77,277400.0,19.8363,19.8712,19.8014,19.845,277400.0
2015-03-26 15:30:00,22.77,22.79,22.71,22.76,1018800.0,19.845,19.8624,19.7927,19.8363,1018800.0
2015-03-27 09:30:00,22.7,22.71,22.52,22.68,607600.0,19.784,19.7927,19.6271,19.7666,607600.0
2015-03-27 10:00:00,22.68,22.73,22.63,22.72,440600.0,19.7666,19.8101,19.723,19.8014,440600.0
2015-03-27 10:30:00,22.72,22.91,22.7,22.89,759200.0,19.8014,19.967,19.784,19.9496,759200.0
2015-03-27 11:00:00,22.88,22.94,22.72,22.72,606900.0,19.9409,19.9932,19.8014,19.8014,606900.0
2015-03-27 11:30:00,22.72,22.74,22.63,22.64,724500.0,19.8014,19.8189,19.723,19.7317,724500.0
2015-03-27 12:00:00,22.65,22.67,22.58,22.61,364500.0,19.7404,19.7579,19.6794,19.7056,364500.0
2015-03-27 12:30:00,22.62,22.67,22.59,22.63,331100.0,19.7143,19.7579,19.6881,19.723,331100.0
2015-03-27 13:00:00,22.63,22.64,22.57,22.64,202500.0,19.723,19.7317,19.6707,19.7317,202500.0
2015-03-27 13:30:00,22.64,22.66,22.56,22.57,263100.0,19.7317,19.7491,19.662,19.6707,263100.0
2015-03-27 14:00:00,22.57,22.58,22.44,22.57,533000.0,19.6707,19.6794,19.5574,19.6707,533000.0
2015-03-27 14:30:00,22.57,22.63,22.56,22.61,327000.0,19.6707,19.723,19.662,19.7056,327000.0
2015-03-27 15:00:00,22.61,22.61,22.54,22.55,468000.0,19.7056,19.7056,19.6446,19.6533,468000.0
2015-03-27 15:30:00,22.54,22.66,22.54,22.61,1474800.0,19.6446,19.7491,19.6446,19.7056,1474800.0
2015-03-30 09:30:00,22.72,22.86,22.6,22.8,582000.0,19.8014,19.9234,19.6968,19.8712,582000.0
2015-03-30 10:00:00,22.8,22.85,22.72,22.77,452300.0,19.8712,19.9147,19.8014,19.845,452300.0
2015-03-30 10:30:00,22.76,22.77,22.62,22.62,282100.0,19.8363,19.845,19.7143,19.7143,282100.0
2015-03-30 11:00:00,22.62,22.76,22.6,22.75,276800.0,19.7143,19.8363,19.6968,19.8276,276800.0
2015-03-30 11:30:00,22.75,22.77,22.68,22.72,187500.0,19.8276,19.845,19.7666,19.8014,187500.0
2015-03-30 12:00:00,22.72,22.72,22.58,22.58,204500.0,19.8014,19.8014,19.6794,19.6794,204500.0
2015-03-30 12:30:00,22.58,22.61,22.54,22.58,198300.0,19.6794,19.7056,19.6446,19.6794,198300.0
2015-03-30 13:00:00,22.57,22.59,22.52,22.55,184300.0,19.6707,19.6881,19.6271,19.6533,184300.0
2015-03-30 13:30:00,22.56,22.62,22.54,22.62,208800.0,19.662,19.7143,19.6446,19.7143,208800.0
2015-03-30 14:00:00,22.62,22.67,22.61,22.62,191300.0,19.7143,19.7579,19.7056,19.7143,191300.0
2015-03-30 14:30:00,22.62,22.74,22.61,22.66,632400.0,19.7143,19.8189,19.7056,19.7491,632400.0
2015-03-30 15:00:00,22.66,22.68,22.61,22.64,295500.0,19.7491,19.7666,19.7056,19.7317,295500.0
2015-03-30 15:30:00,22.63,22.66,22.56,22.64,906100.0,19.723,19.7491,19.662,19.7317,906100.0
2015-03-31 09:30:00,22.71,22.77,22.54,22.71,434100.0,19.7927,19.845,19.6446,19.7927,434100.0
2015-03-31 10:00:00,22.71,22.91,22.66,22.91,470200.0,19.7927,19.967,19.7491,19.967,470200.0
2015-03-31 10:30:00,22.91,23.06,22.88,22.97,380700.0,19.967,20.0978,19.9409,20.0193,380700.0
2015-03-31 11:00:00,22.97,22.98,22.81,22.88,444900.0,20.0193,20.028,19.8799,19.9409,444900.0
2015-03-31 11:30:00,22.88,22.9,22.8,22.83,657900.0,19.9409,19.9583,19.8712,19.8973,657900.0
2015-03-31 12:00:00,22.83,22.83,22.7,22.83,301800.0,19.8973,19.8973,19.784,19.8973,301800.0
2015-03-31 12:30:00,22.83,22.85,22.78,22.82,158900.0,19.8973,19.9147,19.8537,19.8886,158900.0
2015-03-31 13:00:00,22.83,22.85,22.78,22.85,164300.0,19.8973,19.9147,19.8537,19.9147,164300.0
2015-03-31 13:30:00,22.85,22.86,22.77,22.85,173100.0,19.9147,19.9234,19.845,19.9147,173100.0
2015-03-31 14:00:00,22.85,22.9,22.85,22.88,169700.0,19.9147,19.9583,19.9147,19.9409,169700.0
2015-03-31 14:30:00,22.88,22.89,22.84,22.89,176100.0,19.9409,19.9496,19.906,19.9496,176100.0
2015-03-31 15:00:00,22.89,22.89,22.77,22.79,303100.0,19.9496,19.9496,19.845,19.8624,303100.0
2015-03-31 15:30:00,22.78,22.97,22.74,22.84,1217800.0,19.8537,20.0193,19.8189,19.906,1217800.0
2015-04-01 09:30:00,22.85,22.93,22.77,22.93,375800.0,19.9147,19.9845,19.845,19.9845,375800.0
2015-04-01 10:00:00,22.92,22.96,22.81,22.86,406100.0,19.9757,20.0106,19.8799,19.9234,406100.0
2015-04-01 10:30:00,22.86,22.92,22.8,22.9,535800.0,19.9234,19.9757,19.8712,19.9583,535800.0
2015-04-01 11:00:00,22.9,22.93,22.81,22.85,261400.0,19.9583,19.9845,19.8799,19.9147,261400.0
2015-04-01 11:30:00,22.85,22.91,22.82,22.88,177400.0,19.9147,19.967,19.8886,19.9409,177400.0
2015-04-01 12:00:00,22.88,22.89,22.82,22.85,128800.0,19.9409,19.9496,19.8886,19.9147,128800.0
2015-04-01 12:30:00,22.84,22.9,22.82,22.88,150000.0,19.906,19.9583,19.8886,19.9409,150000.0
2015-04-01 13:00:00,22.87,22.94,22.84,22.93,159800.0,19.9322,19.9932,19.906,19.9845,159800.0
2015-04-01 13:30:00,22.93,23.04,22.93,23.01,221300.0,19.9845,20.0803,19.9845,20.0542,221300.0
2015-04-01 14:00:00,23.02,23.02,22.93,22.95,200800.0,20.0629,20.0629,19.9845,20.0019,200800.0
2015-04-01 14:30:00,22.94,23.08,22.93,23.08,383000.0,19.9932,20.1152,19.9845,20.1152,383000.0
2015-04-01 15:00:00,23.08,23.14,23.0,23.03,729600.0,20.1152,20.1675,20.0455,20.0716,729600.0
2015-04-01 15:30:00,23.03,23.09,22.99,23.08,685500.0,20.0716,20.1239,20.0367,20.1152,685500.0
2015-04-02 09:30:00,23.02,23.15,22.95,23.09,239300.0,20.0629,20.1762,20.0019,20.1239,239300.0
2015-04-02 10:00:00,23.1,23.19,23.08,23.19,137500.0,20.1326,20.2111,20.1152,20.2111,137500.0
2015-04-02 10:30:00,23.19,23.23,23.1,23.1,236100.0,20.2111,20.2459,20.1326,20.1326,236100.0
2015-04-02 11:00:00,23.1,23.18,23.06,23.07,210000.0,20.1326,20.2023,20.0978,20.1065,210000.0
2015-04-02 11:30:00,23.08,23.08,22.84,22.84,235400.0,20.1152,20.1152,19.906,19.906,235400.0
2015-04-02 12:00:00,22.84,22.86,22.73,22.75,333900.0,19.906,19.9234,19.8101,19.8276,333900.0
2015-04-02 12:30:00,22.75,22.85,22.73,22.81,223500.0,19.8276,19.9147,19.8101,19.8799,223500.0
2015-04-02 13:00:00,22.8,22.81,22.66,22.68,254700.0,19.8712,19.8799,19.7491,19.7666,254700.0
2015-04-02 13:30:00,22.69,22.69,22.54,22.58,307900.0,19.7753,19.7753,19.6446,19.6794,307900.0
2015-04-02 14:00:00,22.59,22.67,22.54,22.6,282400.0,19.6881,19.7579,19.6446,19.6968,282400.0
2015-04-02 14:30:00,22.6,22.65,22.44,22.44,402200.0,19.6968,19.7404,19.5574,19.5574,402200.0
2015-04-02 15:00:00,22.45,22.54,22.32,22.54,834600.0,19.5661,19.6446,19.4528,19.6446,834600.0
2015-04-02 15:30:00,22.54,22.68,22.48,22.66,2231700.0,19.6446,19.7666,19.5923,19.7491,2231700.0
2015-04-06 09:30:00,23.15,24.16,23.08,24.0,1914500.0,20.1762,21.0564,20.1152,20.917,1914500.0
2015-04-06 10:00:00,24.0,24.1,23.76,23.85,1144100.0,20.917,21.0042,20.7078,20.7863,1144100.0
2015-04-06 10:30:00,23.85,23.85,23.63,23.76,1096300.0,20.7863,20.7863,20.5945,20.7078,1096300.0
2015-04-06 11:00:00,23.76,23.85,23.71,23.8,728100.0,20.7078,20.7863,20.6643,20.7427,728100.0
2015-04-06 11:30:00,23.8,23.82,23.66,23.77,376500.0,20.7427,20.7601,20.6207,20.7165,376500.0
2015-04-06 12:00:00,23.76,23.83,23.76,23.8,480600.0,20.7078,20.7688,20.7078,20.7427,480600.0
2015-04-06 12:30:00,23.8,23.84,23.75,23.82,378900.0,20.7427,20.7776,20.6991,20.7601,378900.0
2015-04-06 13:00:00,23.82,23.86,23.78,23.84,390600.0,20.7601,20.795,20.7253,20.7776,390600.0
2015-04-06 13:30:00,23.84,23.92,23.81,23.92,469300.0,20.7776,20.8473,20.7514,20.8473,469300.0
2015-04-06 14:00:00,23.92,23.96,23.85,23.93,294500.0,20.8473,20.8821,20.7863,20.856,294500.0
2015-04-06 14:30:00,23.93,23.96,23.88,23.95,336100.0,20.856,20.8821,20.8124,20.8734,336100.0
2015-04-06 15:00:00,23.95,23.96,23.91,23.95,497700.0,20.8734,20.8821,20.8386,20.8734,497700.0
2015-04-06 15:30:00,23.95,24.01,23.88,24.0,1999200.0,20.8734,20.9257,20.8124,20.917,1999200.0
2015-04-07 09:30:00,23.92,23.92,23.53,23.67,1139800.0,20.8473,20.8473,20.5074,20.6294,1139800.0
2015-04-07 10:00:00,23.67,23.77,23.61,23.73,739900.0,20.6294,20.7165,20.5771,20.6817,739900.0
2015-04-07 10:30:00,23.73,23.95,23.72,23.95,392400.0,20.6817,20.8734,20.673,20.8734,392400.0
2015-04-07 11:00:00,23.95,24.04,23.89,24.03,1821100.0,20.8734,20.9519,20.8211,20.9431,1821100.0
2015-04-07 11:30:00,24.03,24.09,23.95,23.97,587100.0,20.9431,20.9954,20.8734,20.8909,587100.0
2015-04-07 12:00:00,23.97,24.07,23.93,24.07,214900.0,20.8909,20.978,20.856,20.978,214900.0
2015-04-07 12:30:00,24.07,24.07,23.99,24.02,324200.0,20.978,20.978,20.9083,20.9344,324200.0
2015-04-07 13:00:00,24.02,24.04,23.94,23.96,392400.0,20.9344,20.9519,20.8647,20.8821,392400.0
2015-04-07 13:30:00,23.95,23.98,23.83,23.87,592200.0,20.8734,20.8996,20.7688,20.8037,592200.0
2015-04-07 14:00:00,23.87,23.92,23.84,23.86,546100.0,20.8037,20.8473,20.7776,20.795,546100.0
2015-04-07 14:30:00,23.86,23.99,23.84,23.9,1252000.0,20.795,20.9083,20.7776,20.8298,1252000.0
2015-04-07 15:00:00,23.9,23.94,23.89,23.89,1070500.0,20.8298,20.8647,20.8211,20.8211,1070500.0
2015-04-07 15:30:00,23.9,23.92,23.85,23.9,1306200.0,20.8298,20.8473,20.7863,20.8298,1306200.0
2015-04-08 09:30:00,23.88,24.04,23.85,23.88,387400.0,20.8124,20.9519,20.7863,20.8124,387400.0
2015-04-08 10:00:00,23.89,23.9,23.77,23.81,215600.0,20.8211,20.8298,20.7165,20.7514,215600.0
2015-04-08 10:30:00,23.81,23.82,23.68,23.73,212000.0,20.7514,20.7601,20.6381,20.6817,212000.0
2015-04-08 11:00:00,23.72,23.76,23.7,23.75,176000.0,20.673,20.7078,20.6555,20.6991,176000.0
2015-04-08 11:30:00,23.74,23.76,23.69,23.69,399800.0,20.6904,20.7078,20.6468,20.6468,399800.0
2015-04-08 12:00:00,23.7,23.7,23.65,23.69,140200.0,20.6555,20.6555,20.612,20.6468,140200.0
2015-04-08 12:30:00,23.68,23.77,23.68,23.74,149800.0,20.6381,20.7165,20.6381,20.6904,149800.0
2015-04-08 13:00:00,23.74,23.82,23.74,23.8,234700.0,20.6904,20.7601,20.6904,20.7427,234700.0
2015-04-08 13:30:00,23.8,23.82,23.78,23.8,114500.0,20.7427,20.7601,20.7253,20.7427,114500.0
2015-04-08 14:00:00,23.8,23.88,23.73,23.86,338900.0,20.7427,20.8124,20.6817,20.795,338900.0
2015-04-08 14:30:00,23.86,23.88,23.84,23.88,246200.0,20.795,20.8124,20.7776,20.8124,246200.0
2015-04-08 15:00:00,23.88,23.92,23.85,23.88,261000.0,20.8124,20.8473,20.7863,20.8124,261000.0
2015-04-08 15:30:00,23.87,23.94,23.85,23.94,632400.0,20.8037,20.8647,20.7863,20.8647,632400.0
2015-04-09 09:30:00,23.96,24.31,23.87,24.3,355800.0,20.8821,21.1872,20.8037,21.1785,355800.0
2015-04-09 10:00:00,24.29,24.29,24.13,24.21,211600.0,21.1697,21.1697,21.0303,21.1,211600.0
2015-04-09 10:30:00,24.2,24.2,24.05,24.07,384900.0,21.0913,21.0913,20.9606,20.978,384900.0
2015-04-09 11:00:00,24.07,24.08,23.95,24.04,333600.0,20.978,20.9867,20.8734,20.9519,333600.0
2015-04-09 11:30:00,24.04,24.11,24.01,24.1,197900.0,20.9519,21.0129,20.9257,21.0042,197900.0
2015-04-09 12:00:00,24.09,24.1,24.03,24.08,191200.0,20.9954,21.0042,20.9431,20.9867,191200.0
2015-04-09 12:30:00,24.08,24.08,24.01,24.06,148200.0,20.9867,20.9867,20.9257,20.9693,148200.0
2015-04-09 13:00:00,24.06,24.14,24.06,24.11,156400.0,20.9693,21.039,20.9693,21.0129,156400.0
2015-04-09 13:30:00,24.11,24.14,24.08,24.12,135000.0,21.0129,21.039,20.9867,21.0216,135000.0
2015-04-09 14:00:00,24.12,24.17,24.08,24.16,175700.0,21.0216,21.0652,20.9867,21.0564,175700.0
2015-04-09 14:30:00,24.15,24.26,24.13,24.24,496000.0,21.0477,21.1436,21.0303,21.1262,496000.0
2015-04-09 15:00:00,24.24,24.29,24.23,24.27,488200.0,21.1262,21.1697,21.1175,21.1523,488200.0
2015-04-09 15:30:00,24.27,24.28,24.21,24.27,1036400.0,21.1523,21.161,21.1,21.1523,1036400.0
2015-04-10 09:30:00,24.28,24.48,24.08,24.12,434600.0,21.161,21.3353,20.9867,21.0216,434600.0
2015-04-10 10:00:00,24.11,24.14,24.05,24.07,248000.0,21.0129,21.039,20.9606,20.978,248000.0
2015-04-10 10:30:00,24.08,24.2,24.06,24.12,254700.0,20.9867,21.0913,20.9693,21.0216,254700.0
2015-04-10 11:00:00,24.11,24.18,24.09,24.14,175900.0,21.0129,21.0739,20.9954,21.039,175900.0
2015-04-10 11:30:00,24.14,24.21,24.12,24.17,146500.0,21.039,21.1,21.0216,21.0652,146500.0
2015-04-10 12:00:00,24.16,24.23,24.13,24.22,109000.0,21.0564,21.1175,21.0303,21.1087,109000.0
2015-04-10 12:30:00,24.22,24.25,24.17,24.21,255700.0,21.1087,21.1349,21.0652,21.1,255700.0
2015-04-10 13:00:00,24.2,24.23,24.16,24.2,160400.0,21.0913,21.1175,21.0564,21.0913,160400.0
2015-04-10 13:30:00,24.19,24.27,24.19,24.25,128600.0,21.0826,21.1523,21.0826,21.1349,128600.0
2015-04-10 14:00:00,24.25,24.28,24.21,24.26,170900.0,21.1349,21.161,21.1,21.1436,170900.0
2015-04-10 14:30:00,24.25,24.27,24.22,24.25,197600.0,21.1349,21.1523,21.1087,21.1349,197600.0
2015-04-10 15:00:00,24.25,24.26,24.21,24.25,299500.0,21.1349,21.1436,21.1,21.1349,299500.0
2015-04-10 15:30:00,24.25,24.28,24.21,24.23,822300.0,21.1349,21.161,21.1,21.1175,822300.0
2015-04-13 09:30:00,24.29,24.3,24.09,24.22,313000.0,21.1697,21.1785,20.9954,21.1087,313000.0
2015-04-13 10:00:00,24.21,24.29,24.12,24.27,219800.0,21.1,21.1697,21.0216,21.1523,219800.0
2015-04-13 10:30:00,24.28,24.46,24.26,24.4,390300.0,21.161,21.3179,21.1436,21.2656,390300.0
2015-04-13 11:00:00,24.4,24.54,24.4,24.54,268500.0,21.2656,21.3876,21.2656,21.3876,268500.0
2015-04-13 11:30:00,24.54,24.58,24.45,24.45,222900.0,21.3876,21.4225,21.3092,21.3092,222900.0
2015-04-13 12:00:00,24.45,24.54,24.45,24.51,100200.0,21.3092,21.3876,21.3092,21.3615,100200.0
2015-04-13 12:30:00,24.51,24.58,24.51,24.55,160200.0,21.3615,21.4225,21.3615,21.3963,160200.0
2015-04-13 13:00:00,24.55,24.56,24.5,24.52,149800.0,21.3963,21.4051,21.3528,21.3702,149800.0
2015-04-13 13:30:00,24.52,24.53,24.49,24.51,128700.0,21.3702,21.3789,21.3441,21.3615,128700.0
2015-04-13 14:00:00,24.5,24.55,24.48,24.51,130400.0,21.3528,21.3963,21.3353,21.3615,130400.0
2015-04-13 14:30:00,24.52,24.54,24.46,24.47,127300.0,21.3702,21.3876,21.3179,21.3266,127300.0
2015-04-13 15:00:00,24.48,24.48,24.37,24.39,202500.0,21.3353,21.3353,21.2395,21.2569,202500.0
2015-04-13 15:30:00,24.38,24.41,24.3,24.31,717700.0,21.2482,21.2743,21.1785,21.1872,717700.0
2015-04-14 09:30:00,24.25,24.25,24.02,24.13,539100.0,21.1349,21.1349,20.9344,21.0303,539100.0
2015-04-14 10:00:00,24.13,24.27,24.11,24.27,349200.0,21.0303,21.1523,21.0129,21.1523,349200.0
2015-04-14 10:30:00,24.27,24.36,24.24,24.25,220300.0,21.1523,21.2308,21.1262,21.1349,220300.0
2015-04-14 11:00:00,24.25,24.41,24.24,24.39,307400.0,21.1349,21.2743,21.1262,21.2569,307400.0
2015-04-14 11:30:00,24.38,24.47,24.38,24.47,206900.0,21.2482,21.3266,21.2482,21.3266,206900.0
2015-04-14 12:00:00,24.46,24.49,24.44,24.45,129400.0,21.3179,21.3441,21.3005,21.3092,129400.0
2015-04-14 12:30:00,24.45,24.56,24.45,24.49,197200.0,21.3092,21.4051,21.3092,21.3441,197200.0
2015-04-14 13:00:00,24.49,24.58,24.48,24.55,193800.0,21.3441,21.4225,21.3353,21.3963,193800.0
2015-04-14 13:30:00,24.55,24.62,24.52,24.56,257500.0,21.3963,21.4574,21.3702,21.4051,257500.0
2015-04-14 14:00:00,24.56,24.71,24.55,24.6,406300.0,21.4051,21.5358,21.3963,21.4399,406300.0
2015-04-14 14:30:00,24.59,24.61,24.52,24.55,220700.0,21.4312,21.4486,21.3702,21.3963,220700.0
2015-04-14 15:00:00,24.55,24.58,24.49,24.55,421800.0,21.3963,21.4225,21.3441,21.3963,421800.0
2015-04-14 15:30:00,24.55,24.62,24.54,24.55,1091500.0,21.3963,21.4574,21.3876,21.3963,1091500.0
2015-04-15 09:30:00,24.6,24.97,24.6,24.88,805600.0,21.4399,21.7624,21.4399,21.684,805600.0
2015-04-15 10:00:00,24.88,25.03,24.87,24.9,804700.0,21.684,21.8147,21.6752,21.7014,804700.0
2015-04-15 10:30:00,24.91,25.17,24.89,25.08,933700.0,21.7101,21.9367,21.6927,21.8583,933700.0
2015-04-15 11:00:00,25.07,25.08,24.99,25.07,450300.0,21.8496,21.8583,21.7798,21.8496,450300.0
2015-04-15 11:30:00,25.07,25.23,25.05,25.19,621700.0,21.8496,21.989,21.8321,21.9541,621700.0
2015-04-15 12:00:00,25.18,25.26,25.18,25.19,255800.0,21.9454,22.0151,21.9454,21.9541,255800.0
2015-04-15 12:30:00,25.19,25.39,25.19,25.35,416600.0,21.9541,22.1284,21.9541,22.0936,416600.0
2015-04-15 13:00:00,25.36,25.41,25.29,25.39,459500.0,22.1023,22.1459,22.0413,22.1284,459500.0
2015-04-15 13:30:00,25.39,25.4,25.23,25.29,405500.0,22.1284,22.1372,21.989,22.0413,405500.0
2015-04-15 14:00:00,25.3,25.43,25.27,25.42,609000.0,22.05,22.1633,22.0239,22.1546,609000.0
2015-04-15 14:30:00,25.42,25.53,25.4,25.5,595600.0,22.1546,22.2505,22.1372,22.2243,595600.0
2015-04-15 15:00:00,25.51,25.53,25.29,25.34,724100.0,22.233,22.2505,22.0413,22.0849,724100.0
2015-04-15 15:30:00,25.34,25.39,25.29,25.38,1273000.0,22.0849,22.1284,22.0413,22.1197,1273000.0
2015-04-16 09:30:00,25.88,26.08,25.09,25.15,1268500.0,22.5555,22.7298,21.867,21.9193,1268500.0
2015-04-16 10:00:00,25.15,25.18,24.7,24.93,1185400.0,21.9193,21.9454,21.5271,21.7275,1185400.0
2015-04-16 10:30:00,24.92,24.96,24.81,24.88,366500.0,21.7188,21.7537,21.623,21.684,366500.0
2015-04-16 11:00:00,24.87,25.11,24.87,25.09,439700.0,21.6752,21.8844,21.6752,21.867,439700.0
2015-04-16 11:30:00,25.09,25.2,25.05,25.13,518400.0,21.867,21.9629,21.8321,21.9018,518400.0
2015-04-16 12:00:00,25.13,25.18,25.01,25.15,455000.0,21.9018,21.9454,21.7973,21.9193,455000.0
2015-04-16 12:30:00,25.15,25.17,25.07,25.1,302700.0,21.9193,21.9367,21.8496,21.8757,302700.0
2015-04-16 13:00:00,25.1,25.35,25.07,25.32,458000.0,21.8757,22.0936,21.8496,22.0674,458000.0
2015-04-16 13:30:00,25.32,25.35,25.17,25.18,291200.0,22.0674,22.0936,21.9367,21.9454,291200.0
2015-04-16 14:00:00,25.17,25.18,25.01,25.16,379700.0,21.9367,21.9454,21.7973,21.928,379700.0
2015-04-16 14:30:00,25.17,25.35,25.09,25.32,765300.0,21.9367,22.0936,21.867,22.0674,765300.0
2015-04-16 15:00:00,25.33,25.39,25.29,25.29,1218400.0,22.0762,22.1284,22.0413,22.0413,1218400.0
2015-04-16 15:30:00,25.29,25.34,25.26,25.28,1781800.0,22.0413,22.0849,22.0151,22.0326,1781800.0
2015-04-17 09:30:00,27.01,27.13,25.76,25.99,6717500.0,23.5403,23.6449,22.4509,22.6514,6717500.0
2015-04-17 10:00:00,25.98,25.99,25.5,25.96,3409800.0,22.6427,22.6514,22.2243,22.6252,3409800.0
2015-04-17 10:30:00,25.96,26.48,25.94,26.24,2619000.0,22.6252,23.0784,22.6078,22.8693,2619000.0
2015-04-17 11:00:00,26.24,26.59,26.07,26.55,1355200.0,22.8693,23.1743,22.7211,23.1394,1355200.0
2015-04-17 11:30:00,26.55,26.6,26.42,26.48,1271700.0,23.1394,23.183,23.0261,23.0784,1271700.0
2015-04-17 12:00:00,26.48,26.93,26.48,26.81,1756400.0,23.0784,23.4706,23.0784,23.366,1756400.0
2015-04-17 12:30:00,26.82,27.07,26.77,26.9,1182300.0,23.3747,23.5926,23.3312,23.4445,1182300.0
2015-04-17 13:00:00,26.89,27.38,26.88,27.23,1502300.0,23.4358,23.8628,23.427,23.7321,1502300.0
2015-04-17 13:30:00,27.22,27.24,26.87,26.96,967700.0,23.7234,23.7408,23.4183,23.4968,967700.0
2015-04-17 14:00:00,26.97,27.05,26.68,26.85,813400.0,23.5055,23.5752,23.2527,23.4009,813400.0
2015-04-17 14:30:00,26.85,26.87,26.65,26.77,761600.0,23.4009,23.4183,23.2266,23.3312,761600.0
2015-04-17 15:00:00,26.77,26.8,26.67,26.76,863400.0,23.3312,23.3573,23.244,23.3225,863400.0
2015-04-17 15:30:00,26.76,26.91,26.68,26.75,2635900.0,23.3225,23.4532,23.2527,23.3137,2635900.0
2015-04-20 09:30:00,26.82,26.91,26.22,26.58,865100.0,23.3747,23.4532,22.8518,23.1656,865100.0
2015-04-20 10:00:00,26.58,26.72,26.52,26.57,488500.0,23.1656,23.2876,23.1133,23.1569,488500.0
2015-04-20 10:30:00,26.58,26.87,26.5,26.73,637700.0,23.1656,23.4183,23.0959,23.2963,637700.0
2015-04-20 11:00:00,26.74,26.98,26.71,26.96,798000.0,23.305,23.5142,23.2789,23.4968,798000.0
2015-04-20 11:30:00,26.97,27.0,26.9,26.92,662000.0,23.5055,23.5316,23.4445,23.4619,662000.0
2015-04-20 12:00:00,26.91,27.1,26.9,26.97,605800.0,23.4532,23.6188,23.4445,23.5055,605800.0
2015-04-20 12:30:00,26.97,27.04,26.89,27.01,332300.0,23.5055,23.5665,23.4358,23.5403,332300.0
2015-04-20 13:00:00,27.01,27.01,26.9,26.93,326900.0,23.5403,23.5403,23.4445,23.4706,326900.0
2015-04-20 13:30:00,26.93,26.96,26.82,26.93,538300.0,23.4706,23.4968,23.3747,23.4706,538300.0
2015-04-20 14:00:00,26.92,27.0,26.9,27.0,299100.0,23.4619,23.5316,23.4445,23.5316,299100.0
2015-04-20 14:30:00,27.0,27.16,26.98,27.14,546500.0,23.5316,23.6711,23.5142,23.6536,546500.0
2015-04-20 15:00:00,27.14,27.2,27.09,27.14,558000.0,23.6536,23.7059,23.6101,23.6536,558000.0
2015-04-20 15:30:00,27.14,27.25,27.14,27.23,1441500.0,23.6536,23.7495,23.6536,23.7321,1441500.0
2015-04-21 09:30:00,26.71,27.1,26.68,26.88,1015500.0,23.2789,23.6188,23.2527,23.427,1015500.0
2015-04-21 10:00:00,26.89,27.0,26.82,26.82,828900.0,23.4358,23.5316,23.3747,23.3747,828900.0
2015-04-21 10:30:00,26.82,27.16,26.8,26.99,588300.0,23.3747,23.6711,23.3573,23.5229,588300.0
2015-04-21 11:00:00,26.98,27.0,26.79,26.82,530800.0,23.5142,23.5316,23.3486,23.3747,530800.0
2015-04-21 11:30:00,26.81,26.96,26.81,26.93,423900.0,23.366,23.4968,23.366,23.4706,423900.0
2015-04-21 12:00:00,26.93,27.0,26.93,26.98,421100.0,23.4706,23.5316,23.4706,23.5142,421100.0
2015-04-21 12:30:00,26.97,27.11,26.97,27.05,673000.0,23.5055,23.6275,23.5055,23.5752,673000.0
2015-04-21 13:00:00,27.05,27.08,27.0,27.05,295800.0,23.5752,23.6013,23.5316,23.5752,295800.0
2015-04-21 13:30:00,27.05,27.11,27.04,27.05,323500.0,23.5752,23.6275,23.5665,23.5752,323500.0
2015-04-21 14:00:00,27.05,27.21,27.04,27.2,456000.0,23.5752,23.7147,23.5665,23.7059,456000.0
2015-04-21 14:30:00,27.21,27.23,27.14,27.16,492800.0,23.7147,23.7321,23.6536,23.6711,492800.0
2015-04-21 15:00:00,27.17,27.18,27.1,27.13,626000.0,23.6798,23.6885,23.6188,23.6449,626000.0
2015-04-21 15:30:00,27.12,27.25,27.1,27.23,1395700.0,23.6362,23.7495,23.6188,23.7321,1395700.0
2015-04-22 09:30:00,27.31,27.42,27.14,27.25,589200.0,23.8018,23.8977,23.6536,23.7495,589200.0
2015-04-22 10:00:00,27.25,27.45,27.19,27.37,779200.0,23.7495,23.9238,23.6972,23.8541,779200.0
2015-04-22 10:30:00,27.37,27.64,27.33,27.63,721300.0,23.8541,24.0894,23.8192,24.0807,721300.0
2015-04-22 11:00:00,27.64,27.75,27.55,27.69,672800.0,24.0894,24.1853,24.011,24.133,672800.0
2015-04-22 11:30:00,27.68,27.86,27.68,27.8,751800.0,24.1243,24.2812,24.1243,24.2289,751800.0
2015-04-22 12:00:00,27.79,27.87,27.77,27.85,622900.0,24.2201,24.2899,24.2027,24.2724,622900.0
2015-04-22 12:30:00,27.85,28.09,27.84,28.05,947200.0,24.2724,24.4816,24.2637,24.4467,947200.0
2015-04-22 13:00:00,28.04,28.14,28.03,28.11,833000.0,24.438,24.5252,24.4293,24.499,833000.0
2015-04-22 13:30:00,28.11,28.32,28.08,28.27,962500.0,24.499,24.6821,24.4729,24.6385,962500.0
2015-04-22 14:00:00,28.26,28.39,28.23,28.24,1007400.0,24.6298,24.7431,24.6036,24.6123,1007400.0
2015-04-22 14:30:00,28.24,28.32,28.19,28.27,954100.0,24.6123,24.6821,24.5688,24.6385,954100.0
2015-04-22 15:00:00,28.27,28.34,28.23,28.26,847700.0,24.6385,24.6995,24.6036,24.6298,847700.0
2015-04-22 15:30:00,28.27,28.4,28.24,28.37,2320800.0,24.6385,24.7518,24.6123,24.7256,2320800.0
2015-04-23 09:30:00,28.36,28.88,28.36,28.77,1077200.0,24.7169,25.1701,24.7169,25.0743,1077200.0
2015-04-23 10:00:00,28.76,28.94,28.54,28.65,1346100.0,25.0655,25.2224,24.8738,24.9697,1346100.0
2015-04-23 10:30:00,28.65,28.88,28.58,28.7,705900.0,24.9697,25.1701,24.9087,25.0132,705900.0
2015-04-23 11:00:00,28.69,28.78,28.69,28.74,505400.0,25.0045,25.083,25.0045,25.0481,505400.0
2015-04-23 11:30:00,28.74,28.87,28.72,28.8,463900.0,25.0481,25.1614,25.0307,25.1004,463900.0
2015-04-23 12:00:00,28.8,28.88,28.76,28.82,407300.0,25.1004,25.1701,25.0655,25.1178,407300.0
2015-04-23 12:30:00,28.82,28.86,28.78,28.79,279300.0,25.1178,25.1527,25.083,25.0917,279300.0
2015-04-23 13:00:00,28.79,28.9,28.77,28.85,345600.0,25.0917,25.1876,25.0743,25.144,345600.0
2015-04-23 13:30:00,28.85,28.94,28.79,28.9,743500.0,25.144,25.2224,25.0917,25.1876,743500.0
2015-04-23 14:00:00,28.9,28.98,28.87,28.96,667100.0,25.1876,25.2573,25.1614,25.2398,667100.0
2015-04-23 14:30:00,28.97,29.03,28.91,28.92,773800.0,25.2486,25.3009,25.1963,25.205,773800.0
2015-04-23 15:00:00,28.93,28.94,28.82,28.86,579000.0,25.2137,25.2224,25.1178,25.1527,579000.0
2015-04-23 15:30:00,28.85,28.94,28.79,28.92,1641000.0,25.144,25.2224,25.0917,25.205,1641000.0
2015-04-24 09:30:00,29.95,30.4,29.77,29.96,2677800.0,26.1027,26.4949,25.9458,26.1114,2677800.0
2015-04-24 10:00:00,29.94,30.02,29.56,29.71,1753300.0,26.094,26.1637,25.7628,25.8935,1753300.0
2015-04-24 10:30:00,29.71,30.05,29.71,29.98,1827600.0,25.8935,26.1898,25.8935,26.1288,1827600.0
2015-04-24 11:00:00,29.99,30.04,29.91,30.0,949100.0,26.1375,26.1811,26.0678,26.1463,949100.0
2015-04-24 11:30:00,30.0,30.31,29.99,30.23,1110400.0,26.1463,26.4164,26.1375,26.3467,1110400.0
2015-04-24 12:00:00,30.24,30.41,30.23,30.36,1053300.0,26.3554,26.5036,26.3467,26.46,1053300.0
2015-04-24 12:30:00,30.35,30.44,30.25,30.28,780200.0,26.4513,26.5297,26.3641,26.3903,780200.0
2015-04-24 13:00:00,30.28,30.32,30.17,30.29,723900.0,26.3903,26.4251,26.2944,26.399,723900.0
2015-04-24 13:30:00,30.29,30.31,30.23,30.25,581900.0,26.399,26.4164,26.3467,26.3641,581900.0
2015-04-24 14:00:00,30.25,30.27,29.98,30.05,591100.0,26.3641,26.3816,26.1288,26.1898,591100.0
2015-04-24 14:30:00,30.05,30.18,30.05,30.15,582200.0,26.1898,26.3031,26.1898,26.277,582200.0
2015-04-24 15:00:00,30.15,30.18,30.05,30.16,674600.0,26.277,26.3031,26.1898,26.2857,674600.0
2015-04-24 15:30:00,30.16,30.32,30.09,30.21,1918700.0,26.2857,26.4251,26.2247,26.3293,1918700.0
2015-04-27 09:30:00,30.24,30.31,29.75,29.75,613800.0,26.3554,26.4164,25.9284,25.9284,613800.0
2015-04-27 10:00:00,29.76,29.81,29.6,29.61,445400.0,25.9371,25.9807,25.7976,25.8064,445400.0
2015-04-27 10:30:00,29.61,29.62,29.32,29.4,646500.0,25.8064,25.8151,25.5536,25.6233,646500.0
2015-04-27 11:00:00,29.4,29.51,29.39,29.44,334200.0,25.6233,25.7192,25.6146,25.6582,334200.0
2015-04-27 11:30:00,29.44,29.46,29.32,29.4,385200.0,25.6582,25.6756,25.5536,25.6233,385200.0
2015-04-27 12:00:00,29.39,29.51,29.38,29.39,251400.0,25.6146,25.7192,25.6059,25.6146,251400.0
2015-04-27 12:30:00,29.39,29.47,29.28,29.36,295400.0,25.6146,25.6843,25.5187,25.5885,295400.0
2015-04-27 13:00:00,29.35,29.37,29.2,29.27,284500.0,25.5797,25.5972,25.449,25.51,284500.0
2015-04-27 13:30:00,29.27,29.28,29.13,29.15,437100.0,25.51,25.5187,25.388,25.4054,437100.0
2015-04-27 14:00:00,29.15,29.16,29.01,29.02,406700.0,25.4054,25.4142,25.2834,25.2921,406700.0
2015-04-27 14:30:00,29.02,29.03,28.89,28.95,2012100.0,25.2921,25.3009,25.1788,25.2311,2012100.0
2015-04-27 15:00:00,28.96,28.99,28.85,28.85,875300.0,25.2398,25.266,25.144,25.144,875300.0
2015-04-27 15:30:00,28.85,28.88,28.72,28.8,1899300.0,25.144,25.1701,25.0307,25.1004,1899300.0
2015-04-28 09:30:00,28.6,28.79,28.4,28.76,663300.0,24.9261,25.0917,24.7518,25.0655,663300.0
2015-04-28 10:00:00,28.75,28.75,28.46,28.53,843100.0,25.0568,25.0568,24.8041,24.8651,843100.0
2015-04-28 10:30:00,28.54,28.61,28.41,28.42,525800.0,24.8738,24.9348,24.7605,24.7692,525800.0
2015-04-28 11:00:00,28.43,28.62,28.42,28.53,507500.0,24.7779,24.9435,24.7692,24.8651,507500.0
2015-04-28 11:30:00,28.54,28.59,28.52,28.55,365800.0,24.8738,24.9174,24.8564,24.8825,365800.0
2015-04-28 12:00:00,28.55,28.55,28.37,28.39,391800.0,24.8825,24.8825,24.7256,24.7431,391800.0
2015-04-28 12:30:00,28.39,28.5,28.38,28.39,309700.0,24.7431,24.8389,24.7344,24.7431,309700.0
2015-04-28 13:00:00,28.39,28.5,28.37,28.5,290200.0,24.7431,24.8389,24.7256,24.8389,290200.0
2015-04-28 13:30:00,28.5,28.58,28.44,28.49,501300.0,24.8389,24.9087,24.7866,24.8302,501300.0
2015-04-28 14:00:00,28.48,28.53,28.45,28.45,384100.0,24.8215,24.8651,24.7954,24.7954,384100.0
2015-04-28 14:30:00,28.45,28.6,28.43,28.55,471300.0,24.7954,24.9261,24.7779,24.8825,471300.0
2015-04-28 15:00:00,28.55,28.6,28.52,28.55,499500.0,24.8825,24.9261,24.8564,24.8825,499500.0
2015-04-28 15:30:00,28.55,28.64,28.53,28.61,1215300.0,24.8825,24.961,24.8651,24.9348,1215300.0
2015-04-29 09:30:00,28.45,28.52,28.16,28.45,335600.0,24.7954,24.8564,24.5426,24.7954,335600.0
2015-04-29 10:00:00,28.44,28.47,28.23,28.25,381100.0,24.7866,24.8128,24.6036,24.6211,381100.0
2015-04-29 10:30:00,28.24,28.5,28.24,28.45,260800.0,24.6123,24.8389,24.6123,24.7954,260800.0
2015-04-29 11:00:00,28.44,28.56,28.44,28.49,281100.0,24.7866,24.8912,24.7866,24.8302,281100.0
2015-04-29 11:30:00,28.5,28.55,28.43,28.49,175500.0,24.8389,24.8825,24.7779,24.8302,175500.0
2015-04-29 12:00:00,28.49,28.51,28.39,28.4,260300.0,24.8302,24.8477,24.7431,24.7518,260300.0
2015-04-29 12:30:00,28.4,28.5,28.36,28.46,177500.0,24.7518,24.8389,24.7169,24.8041,177500.0
2015-04-29 13:00:00,28.46,28.54,28.43,28.51,212600.0,24.8041,24.8738,24.7779,24.8477,212600.0
2015-04-29 13:30:00,28.51,28.54,28.48,28.48,225600.0,24.8477,24.8738,24.8215,24.8215,225600.0
2015-04-29 14:00:00,28.49,28.51,28.38,28.49,306600.0,24.8302,24.8477,24.7344,24.8302,306600.0
2015-04-29 14:30:00,28.49,28.59,28.46,28.49,296900.0,24.8302,24.9174,24.8041,24.8302,296900.0
2015-04-29 15:00:00,28.49,28.5,28.41,28.42,248100.0,24.8302,24.8389,24.7605,24.7692,248100.0
2015-04-29 15:30:00,28.43,28.44,28.34,28.43,948900.0,24.7779,24.7866,24.6995,24.7779,948900.0
2015-04-30 09:30:00,28.28,28.35,28.08,28.21,189600.0,24.6472,24.7082,24.4729,24.5862,189600.0
2015-04-30 10:00:00,28.2,28.33,28.08,28.19,233000.0,24.5775,24.6908,24.4729,24.5688,233000.0
2015-04-30 10:30:00,28.21,28.29,28.06,28.13,253000.0,24.5862,24.6559,24.4555,24.5165,253000.0
2015-04-30 11:00:00,28.14,28.3,28.12,28.26,303400.0,24.5252,24.6646,24.5078,24.6298,303400.0
2015-04-30 11:30:00,28.26,28.31,28.2,28.22,140400.0,24.6298,24.6733,24.5775,24.5949,140400.0
2015-04-30 12:00:00,28.22,28.31,28.2,28.28,178900.0,24.5949,24.6733,24.5775,24.6472,178900.0
2015-04-30 12:30:00,28.28,28.34,28.25,28.34,160900.0,24.6472,24.6995,24.6211,24.6995,160900.0
2015-04-30 13:00:00,28.35,28.43,28.33,28.43,103200.0,24.7082,24.7779,24.6908,24.7779,103200.0
2015-04-30 13:30:00,28.42,28.49,28.41,28.49,153500.0,24.7692,24.8302,24.7605,24.8302,153500.0
2015-04-30 14:00:00,28.49,28.5,28.39,28.39,246300.0,24.8302,24.8389,24.7431,24.7431,246300.0
2015-04-30 14:30:00,28.4,28.4,28.15,28.17,298000.0,24.7518,24.7518,24.5339,24.5513,298000.0
2015-04-30 15:00:00,28.17,28.18,28.07,28.13,355900.0,24.5513,24.56,24.4642,24.5165,355900.0
2015-04-30 15:30:00,28.13,28.19,28.12,28.15,951400.0,24.5165,24.5688,24.5078,24.5339,951400.0
2015-05-01 09:30:00,28.15,28.38,28.06,28.14,431100.0,24.5339,24.7344,24.4555,24.5252,431100.0
2015-05-01 10:00:00,28.14,28.3,28.04,28.21,292000.0,24.5252,24.6646,24.438,24.5862,292000.0
2015-05-01 10:30:00,28.21,28.26,28.01,28.03,247000.0,24.5862,24.6298,24.4119,24.4293,247000.0
2015-05-01 11:00:00,28.04,28.21,28.03,28.2,262000.0,24.438,24.5862,24.4293,24.5775,262000.0
2015-05-01 11:30:00,28.19,28.21,27.93,27.97,285100.0,24.5688,24.5862,24.3422,24.377,285100.0
2015-05-01 12:00:00,27.96,28.01,27.88,27.93,253300.0,24.3683,24.4119,24.2986,24.3422,253300.0
2015-05-01 12:30:00,27.92,27.93,27.83,27.89,236200.0,24.3334,24.3422,24.255,24.3073,236200.0
2015-05-01 13:00:00,27.88,27.91,27.84,27.89,207000.0,24.2986,24.3247,24.2637,24.3073,207000.0
2015-05-01 13:30:00,27.9,28.06,27.86,28.06,272800.0,24.316,24.4555,24.2812,24.4555,272800.0
2015-05-01 14:00:00,28.06,28.11,28.05,28.1,266200.0,24.4555,24.499,24.4467,24.4903,266200.0
2015-05-01 14:30:00,28.1,28.1,27.98,28.0,169700.0,24.4903,24.4903,24.3857,24.4032,169700.0
2015-05-01 15:00:00,28.0,28.02,27.98,27.99,219900.0,24.4032,24.4206,24.3857,24.3945,219900.0
2015-05-01 15:30:00,27.99,28.03,27.94,28.02,840100.0,24.3945,24.4293,24.3509,24.4206,840100.0
2015-05-04 09:30:00,28.05,28.21,28.01,28.18,309900.0,24.4467,24.5862,24.4119,24.56,309900.0
2015-05-04 10:00:00,28.18,28.27,28.09,28.09,201000.0,24.56,24.6385,24.4816,24.4816,201000.0
2015-05-04 10:30:00,28.09,28.11,27.9,27.96,232900.0,24.4816,24.499,24.316,24.3683,232900.0
2015-05-04 11:00:00,27.96,28.03,27.83,27.93,314200.0,24.3683,24.4293,24.255,24.3422,314200.0
2015-05-04 11:30:00,27.93,27.98,27.9,27.96,195000.0,24.3422,24.3857,24.316,24.3683,195000.0
2015-05-04 12:00:00,27.95,27.97,27.83,27.84,188900.0,24.3596,24.377,24.255,24.2637,188900.0
2015-05-04 12:30:00,27.85,27.87,27.8,27.82,114000.0,24.2724,24.2899,24.2289,24.2463,114000.0
2015-05-04 13:00:00,27.81,27.85,27.76,27.79,209700.0,24.2376,24.2724,24.194,24.2201,209700.0
2015-05-04 13:30:00,27.8,27.91,27.79,27.91,132300.0,24.2289,24.3247,24.2201,24.3247,132300.0
2015-05-04 14:00:00,27.91,27.96,27.88,27.93,199700.0,24.3247,24.3683,24.2986,24.3422,199700.0
2015-05-04 14:30:00,27.93,27.94,27.85,27.9,235600.0,24.3422,24.3509,24.2724,24.316,235600.0
2015-05-04 15:00:00,27.89,27.96,27.88,27.96,187000.0,24.3073,24.3683,24.2986,24.3683,187000.0
2015-05-04 15:30:00,27.95,27.96,27.83,27.84,517400.0,24.3596,24.3683,24.255,24.2637,517400.0
2015-05-05 09:30:00,27.85,27.99,27.73,27.91,374800.0,24.2724,24.3945,24.1679,24.3247,374800.0
2015-05-05 10:00:00,27.91,27.91,27.59,27.69,303000.0,24.3247,24.3247,24.0458,24.133,303000.0
2015-05-05 10:30:00,27.68,27.76,27.58,27.6,250400.0,24.1243,24.194,24.0371,24.0546,250400.0
2015-05-05 11:00:00,27.59,27.63,27.44,27.47,347900.0,24.0458,24.0807,23.9151,23.9413,347900.0
2015-05-05 11:30:00,27.46,27.57,27.43,27.55,231300.0,23.9325,24.0284,23.9064,24.011,231300.0
2015-05-05 12:00:00,27.55,27.72,27.54,27.64,108600.0,24.011,24.1591,24.0023,24.0894,108600.0
2015-05-05 12:30:00,27.65,27.71,27.62,27.63,96600.0,24.0981,24.1504,24.072,24.0807,96600.0
2015-05-05 13:00:00,27.62,27.67,27.61,27.64,122800.0,24.072,24.1156,24.0633,24.0894,122800.0
2015-05-05 13:30:00,27.64,27.67,27.61,27.63,113500.0,24.0894,24.1156,24.0633,24.0807,113500.0
2015-05-05 14:00:00,27.63,27.65,27.5,27.63,212500.0,24.0807,24.0981,23.9674,24.0807,212500.0
2015-05-05 14:30:00,27.62,27.68,27.6,27.64,196200.0,24.072,24.1243,24.0546,24.0894,196200.0
2015-05-05 15:00:00,27.65,27.69,27.58,27.67,196900.0,24.0981,24.133,24.0371,24.1156,196900.0
2015-05-05 15:30:00,27.68,27.69,27.61,27.63,379300.0,24.1243,24.133,24.0633,24.0807,379300.0
2015-05-06 09:30:00,27.61,27.61,27.25,27.36,223900.0,24.0633,24.0633,23.7495,23.8454,223900.0
2015-05-06 10:00:00,27.37,27.37,27.17,27.19,274700.0,23.8541,23.8541,23.6798,23.6972,274700.0
2015-05-06 10:30:00,27.19,27.36,27.18,27.32,242900.0,23.6972,23.8454,23.6885,23.8105,242900.0
2015-05-06 11:00:00,27.32,27.34,27.14,27.15,195000.0,23.8105,23.828,23.6536,23.6624,195000.0
2015-05-06 11:30:00,27.15,27.28,27.13,27.21,129700.0,23.6624,23.7757,23.6449,23.7147,129700.0
2015-05-06 12:00:00,27.21,27.29,27.2,27.25,133000.0,23.7147,23.7844,23.7059,23.7495,133000.0
2015-05-06 12:30:00,27.24,27.35,27.24,27.32,224300.0,23.7408,23.8367,23.7408,23.8105,224300.0
2015-05-06 13:00:00,27.33,27.34,27.25,27.27,127400.0,23.8192,23.828,23.7495,23.7669,127400.0
2015-05-06 13:30:00,27.26,27.26,27.13,27.15,132400.0,23.7582,23.7582,23.6449,23.6624,132400.0
2015-05-06 14:00:00,27.15,27.16,27.08,27.1,181500.0,23.6624,23.6711,23.6013,23.6188,181500.0
2015-05-06 14:30:00,27.11,27.13,27.06,27.13,208800.0,23.6275,23.6449,23.5839,23.6449,208800.0
2015-05-06 15:00:00,27.13,27.16,27.09,27.16,228800.0,23.6449,23.6711,23.6101,23.6711,228800.0
2015-05-06 15:30:00,27.16,27.21,27.11,27.2,523700.0,23.6711,23.7147,23.6275,23.7059,523700.0
2015-05-07 09:30:00,27.12,27.26,27.05,27.21,310700.0,23.6362,23.7582,23.5752,23.7147,310700.0
2015-05-07 10:00:00,27.21,27.29,27.02,27.04,286500.0,23.7147,23.7844,23.5491,23.5665,286500.0
2015-05-07 10:30:00,27.04,27.09,26.96,27.0,334100.0,23.5665,23.6101,23.4968,23.5316,334100.0
2015-05-07 11:00:00,27.01,27.2,27.0,27.14,415300.0,23.5403,23.7059,23.5316,23.6536,415300.0
2015-05-07 11:30:00,27.14,27.18,26.96,26.96,324300.0,23.6536,23.6885,23.4968,23.4968,324300.0
2015-05-07 12:00:00,26.96,26.99,26.9,26.95,278800.0,23.4968,23.5229,23.4445,23.488,278800.0
2015-05-07 12:30:00,26.95,27.05,26.92,26.93,254900.0,23.488,23.5752,23.4619,23.4706,254900.0
2015-05-07 13:00:00,26.94,27.01,26.92,26.93,231600.0,23.4793,23.5403,23.4619,23.4706,231600.0
2015-05-07 13:30:00,26.93,27.02,26.92,26.93,253900.0,23.4706,23.5491,23.4619,23.4706,253900.0
2015-05-07 14:00:00,26.93,26.97,26.88,26.96,320900.0,23.4706,23.5055,23.427,23.4968,320900.0
2015-05-07 14:30:00,26.96,26.96,26.91,26.94,241800.0,23.4968,23.4968,23.4532,23.4793,241800.0
2015-05-07 15:00:00,26.94,26.99,26.86,26.86,360700.0,23.4793,23.5229,23.4096,23.4096,360700.0
2015-05-07 15:30:00,26.86,26.88,26.78,26.83,1084700.0,23.4096,23.427,23.3399,23.3835,1084700.0
2015-05-08 09:30:00,27.01,27.23,26.99,27.2,284200.0,23.5403,23.7321,23.5229,23.7059,284200.0
2015-05-08 10:00:00,27.21,27.27,27.08,27.12,373900.0,23.7147,23.7669,23.6013,23.6362,373900.0
2015-05-08 10:30:00,27.12,27.24,27.1,27.24,382200.0,23.6362,23.7408,23.6188,23.7408,382200.0
2015-05-08 11:00:00,27.23,27.24,27.04,27.2,184600.0,23.7321,23.7408,23.5665,23.7059,184600.0
2015-05-08 11:30:00,27.2,27.25,27.14,27.22,363500.0,23.7059,23.7495,23.6536,23.7234,363500.0
2015-05-08 12:00:00,27.22,27.26,27.21,27.23,317300.0,23.7234,23.7582,23.7147,23.7321,317300.0
2015-05-08 12:30:00,27.22,27.23,27.15,27.18,130700.0,23.7234,23.7321,23.6624,23.6885,130700.0
2015-05-08 13:00:00,27.18,27.25,27.17,27.21,123100.0,23.6885,23.7495,23.6798,23.7147,123100.0
2015-05-08 13:30:00,27.2,27.24,27.19,27.23,146900.0,23.7059,23.7408,23.6972,23.7321,146900.0
2015-05-08 14:00:00,27.22,27.25,27.2,27.21,130400.0,23.7234,23.7495,23.7059,23.7147,130400.0
2015-05-08 14:30:00,27.2,27.21,27.13,27.16,196800.0,23.7059,23.7147,23.6449,23.6711,196800.0
2015-05-08 15:00:00,27.15,27.18,27.1,27.11,203300.0,23.6624,23.6885,23.6188,23.6275,203300.0
2015-05-08 15:30:00,27.1,27.16,27.09,27.15,565600.0,23.6188,23.6711,23.6101,23.6624,565600.0
2015-05-11 09:30:00,27.08,27.38,26.88,27.26,463800.0,23.6013,23.8628,23.427,23.7582,463800.0
2015-05-11 10:00:00,27.27,27.36,27.24,27.3,309300.0,23.7669,23.8454,23.7408,23.7931,309300.0
2015-05-11 10:30:00,27.3,27.38,27.22,27.38,289600.0,23.7931,23.8628,23.7234,23.8628,289600.0
2015-05-11 11:00:00,27.38,27.38,27.22,27.25,246000.0,23.8628,23.8628,23.7234,23.7495,246000.0
2015-05-11 11:30:00,27.25,27.39,27.25,27.39,139500.0,23.7495,23.8715,23.7495,23.8715,139500.0
2015-05-11 12:00:00,27.39,27.41,27.3,27.4,125400.0,23.8715,23.889,23.7931,23.8802,125400.0
2015-05-11 12:30:00,27.41,27.49,27.4,27.44,147700.0,23.889,23.9587,23.8802,23.9151,147700.0
2015-05-11 13:00:00,27.45,27.47,27.41,27.44,100900.0,23.9238,23.9413,23.889,23.9151,100900.0
2015-05-11 13:30:00,27.44,27.45,27.34,27.39,124900.0,23.9151,23.9238,23.828,23.8715,124900.0
2015-05-11 14:00:00,27.39,27.47,27.39,27.46,119300.0,23.8715,23.9413,23.8715,23.9325,119300.0
2015-05-11 14:30:00,27.46,27.48,27.36,27.42,243600.0,23.9325,23.95,23.8454,23.8977,243600.0
2015-05-11 15:00:00,27.42,27.47,27.38,27.42,186400.0,23.8977,23.9413,23.8628,23.8977,186400.0
2015-05-11 15:30:00,27.43,27.46,27.4,27.4,415100.0,23.9064,23.9325,23.8802,23.8802,415100.0
2015-05-12 09:30:00,27.22,27.3,26.94,26.96,272100.0,23.7234,23.7931,23.4793,23.4968,272100.0
2015-05-12 10:00:00,26.96,27.04,26.9,26.92,196400.0,23.4968,23.5665,23.4445,23.4619,196400.0
2015-05-12 10:30:00,26.93,27.04,26.93,26.96,296500.0,23.4706,23.5665,23.4706,23.4968,296500.0
2015-05-12 11:00:00,26.97,27.03,26.95,27.0,344800.0,23.5055,23.5578,23.488,23.5316,344800.0
2015-05-12 11:30:00,27.01,27.1,26.97,27.07,118200.0,23.5403,23.6188,23.5055,23.5926,118200.0
2015-05-12 12:00:00,27.07,27.07,26.96,27.03,196900.0,23.5926,23.5926,23.4968,23.5578,196900.0
2015-05-12 12:30:00,27.04,27.13,27.02,27.11,98600.0,23.5665,23.6449,23.5491,23.6275,98600.0
2015-05-12 13:00:00,27.11,27.13,27.04,27.04,124700.0,23.6275,23.6449,23.5665,23.5665,124700.0
2015-05-12 13:30:00,27.05,27.05,26.87,26.9,195100.0,23.5752,23.5752,23.4183,23.4445,195100.0
2015-05-12 14:00:00,26.9,26.94,26.88,26.91,114500.0,23.4445,23.4793,23.427,23.4532,114500.0
2015-05-12 14:30:00,26.92,27.01,26.92,26.93,205600.0,23.4619,23.5403,23.4619,23.4706,205600.0
2015-05-12 15:00:00,26.94,26.98,26.93,26.97,158500.0,23.4793,23.5142,23.4706,23.5055,158500.0
2015-05-12 15:30:00,26.97,26.99,26.87,26.89,397200.0,23.5055,23.5229,23.4183,23.4358,397200.0
2015-05-13 09:30:00,26.88,26.88,26.49,26.49,668700.0,23.427,23.427,23.0871,23.0871,668700.0
2015-05-13 10:00:00,26.49,26.54,26.28,26.32,580900.0,23.0871,23.1307,22.9041,22.939,580900.0
2015-05-13 10:30:00,26.32,26.34,26.16,26.28,567600.0,22.939,22.9564,22.7995,22.9041,567600.0
2015-05-13 11:00:00,26.29,26.31,26.22,26.24,212500.0,22.9128,22.9303,22.8518,22.8693,212500.0
2015-05-13 11:30:00,26.24,26.27,26.13,26.14,253400.0,22.8693,22.8954,22.7734,22.7821,253400.0
2015-05-13 12:00:00,26.15,26.18,26.03,26.07,209600.0,22.7908,22.817,22.6862,22.7211,209600.0
2015-05-13 12:30:00,26.06,26.17,26.05,26.17,202800.0,22.7124,22.8082,22.7037,22.8082,202800.0
2015-05-13 13:00:00,26.16,26.28,26.16,26.28,188100.0,22.7995,22.9041,22.7995,22.9041,188100.0
2015-05-13 13:30:00,26.28,26.33,26.27,26.3,186800.0,22.9041,22.9477,22.8954,22.9215,186800.0
2015-05-13 14:00:00,26.3,26.35,26.29,26.33,167400.0,22.9215,22.9651,22.9128,22.9477,167400.0
2015-05-13 14:30:00,26.33,26.34,26.12,26.12,244400.0,22.9477,22.9564,22.7647,22.7647,244400.0
2015-05-13 15:00:00,26.12,26.18,26.07,26.09,312800.0,22.7647,22.817,22.7211,22.7385,312800.0
2015-05-13 15:30:00,26.08,26.18,26.08,26.17,644100.0,22.7298,22.817,22.7298,22.8082,644100.0
2015-05-14 09:30:00,26.29,26.37,26.08,26.26,173900.0,22.9128,22.9826,22.7298,22.8867,173900.0
2015-05-14 10:00:00,26.27,26.48,26.25,26.4,328700.0,22.8954,23.0784,22.878,23.0087,328700.0
2015-05-14 10:30:00,26.41,26.48,26.38,26.48,186900.0,23.0174,23.0784,22.9913,23.0784,186900.0
2015-05-14 11:00:00,26.49,26.55,26.44,26.46,240800.0,23.0871,23.1394,23.0436,23.061,240800.0
2015-05-14 11:30:00,26.46,26.56,26.45,26.55,217900.0,23.061,23.1481,23.0523,23.1394,217900.0
2015-05-14 12:00:00,26.55,26.65,26.54,26.58,338700.0,23.1394,23.2266,23.1307,23.1656,338700.0
2015-05-14 12:30:00,26.58,26.63,26.56,26.57,165000.0,23.1656,23.2092,23.1481,23.1569,165000.0
2015-05-14 13:00:00,26.57,26.67,26.55,26.63,187000.0,23.1569,23.244,23.1394,23.2092,187000.0
2015-05-14 13:30:00,26.64,26.68,26.61,26.67,180800.0,23.2179,23.2527,23.1917,23.244,180800.0
2015-05-14 14:00:00,26.67,26.74,26.66,26.66,204600.0,23.244,23.305,23.2353,23.2353,204600.0
2015-05-14 14:30:00,26.66,26.75,26.66,26.74,329600.0,23.2353,23.3137,23.2353,23.305,329600.0
2015-05-14 15:00:00,26.74,26.77,26.66,26.67,325300.0,23.305,23.3312,23.2353,23.244,325300.0
2015-05-14 15:30:00,26.67,26.74,26.66,26.73,689800.0,23.244,23.305,23.2353,23.2963,689800.0
2015-05-15 09:30:00,26.7,26.89,26.67,26.88,422900.0,23.2702,23.4358,23.244,23.427,422900.0
2015-05-15 10:00:00,26.88,26.9,26.75,26.85,334000.0,23.427,23.4445,23.3137,23.4009,334000.0
2015-05-15 10:30:00,26.85,27.0,26.83,26.97,245500.0,23.4009,23.5316,23.3835,23.5055,245500.0
2015-05-15 11:00:00,26.97,27.07,26.95,27.05,288400.0,23.5055,23.5926,23.488,23.5752,288400.0
2015-05-15 11:30:00,27.05,27.08,26.97,27.0,220300.0,23.5752,23.6013,23.5055,23.5316,220300.0
2015-05-15 12:00:00,27.0,27.04,26.97,27.03,110300.0,23.5316,23.5665,23.5055,23.5578,110300.0
2015-05-15 12:30:00,27.04,27.05,26.97,27.03,112100.0,23.5665,23.5752,23.5055,23.5578,112100.0
2015-05-15 13:00:00,27.03,27.11,26.96,27.0,479100.0,23.5578,23.6275,23.4968,23.5316,479100.0
2015-05-15 13:30:00,27.01,27.03,26.99,27.02,92700.0,23.5403,23.5578,23.5229,23.5491,92700.0
2015-05-15 14:00:00,27.02,27.02,26.97,27.0,161200.0,23.5491,23.5491,23.5055,23.5316,161200.0
2015-05-15 14:30:00,27.0,27.05,26.98,27.0,167400.0,23.5316,23.5752,23.5142,23.5316,167400.0
2015-05-15 15:00:00,27.01,27.03,26.98,27.01,327300.0,23.5403,23.5578,23.5142,23.5403,327300.0
2015-05-15 15:30:00,27.01,27.02,26.93,26.95,521700.0,23.5403,23.5491,23.4706,23.488,521700.0
2015-05-18 09:30:00,26.89,27.04,26.84,26.89,215100.0,23.4358,23.5665,23.3922,23.4358,215100.0
2015-05-18 10:00:00,26.89,26.91,26.76,26.76,105000.0,23.4358,23.4532,23.3225,23.3225,105000.0
2015-05-18 10:30:00,26.77,26.79,26.7,26.71,93300.0,23.3312,23.3486,23.2702,23.2789,93300.0
2015-05-18 11:00:00,26.71,26.71,26.54,26.55,146300.0,23.2789,23.2789,23.1307,23.1394,146300.0
2015-05-18 11:30:00,26.56,26.59,26.51,26.54,198800.0,23.1481,23.1743,23.1046,23.1307,198800.0
2015-05-18 12:00:00,26.54,26.6,26.49,26.5,104000.0,23.1307,23.183,23.0871,23.0959,104000.0
2015-05-18 12:30:00,26.5,26.51,26.41,26.42,159100.0,23.0959,23.1046,23.0174,23.0261,159100.0
2015-05-18 13:00:00,26.43,26.43,26.28,26.29,223900.0,23.0348,23.0348,22.9041,22.9128,223900.0
2015-05-18 13:30:00,26.3,26.3,26.23,26.24,233300.0,22.9215,22.9215,22.8605,22.8693,233300.0
2015-05-18 14:00:00,26.24,26.3,26.22,26.25,225000.0,22.8693,22.9215,22.8518,22.878,225000.0
2015-05-18 14:30:00,26.25,26.26,26.19,26.2,266400.0,22.878,22.8867,22.8257,22.8344,266400.0
2015-05-18 15:00:00,26.2,26.28,26.17,26.25,355300.0,22.8344,22.9041,22.8082,22.878,355300.0
2015-05-18 15:30:00,26.26,26.3,26.23,26.27,685400.0,22.8867,22.9215,22.8605,22.8954,685400.0
2015-05-19 09:30:00,26.27,26.42,25.86,25.87,578400.0,22.8954,23.0261,22.5381,22.5468,578400.0
2015-05-19 10:00:00,25.87,25.97,25.79,25.8,341700.0,22.5468,22.6339,22.4771,22.4858,341700.0
2015-05-19 10:30:00,25.81,25.91,25.77,25.8,360900.0,22.4945,22.5816,22.4596,22.4858,360900.0
2015-05-19 11:00:00,25.8,25.83,25.75,25.78,219400.0,22.4858,22.5119,22.4422,22.4683,219400.0
2015-05-19 11:30:00,25.77,25.9,25.76,25.86,237300.0,22.4596,22.5729,22.4509,22.5381,237300.0
2015-05-19 12:00:00,25.85,25.87,25.84,25.86,116300.0,22.5294,22.5468,22.5206,22.5381,116300.0
2015-05-19 12:30:00,25.85,25.9,25.84,25.87,154400.0,22.5294,22.5729,22.5206,22.5468,154400.0
2015-05-19 13:00:00,25.87,25.97,25.84,25.97,205200.0,22.5468,22.6339,22.5206,22.6339,205200.0
2015-05-19 13:30:00,25.97,26.03,25.94,26.02,162800.0,22.6339,22.6862,22.6078,22.6775,162800.0
2015-05-19 14:00:00,26.03,26.08,26.02,26.03,232000.0,22.6862,22.7298,22.6775,22.6862,232000.0
2015-05-19 14:30:00,26.03,26.04,25.95,25.96,294200.0,22.6862,22.6949,22.6165,22.6252,294200.0
2015-05-19 15:00:00,25.96,25.97,25.88,25.95,360200.0,22.6252,22.6339,22.5555,22.6165,360200.0
2015-05-19 15:30:00,25.95,26.02,25.92,26.0,843400.0,22.6165,22.6775,22.5904,22.6601,843400.0
2015-05-20 09:30:00,25.65,25.71,25.36,25.43,478000.0,22.6848,22.7379,22.4283,22.4902,478000.0
2015-05-20 10:00:00,25.43,25.62,25.4,25.54,317700.0,22.4902,22.6583,22.4637,22.5875,317700.0
2015-05-20 10:30:00,25.54,25.62,25.5,25.56,304500.0,22.5875,22.6583,22.5522,22.6052,304500.0
2015-05-20 11:00:00,25.57,25.6,25.52,25.58,244700.0,22.6141,22.6406,22.5698,22.6229,244700.0
2015-05-20 11:30:00,25.58,25.67,25.57,25.65,215700.0,22.6229,22.7025,22.6141,22.6848,215700.0
2015-05-20 12:00:00,25.66,25.68,25.61,25.63,212900.0,22.6937,22.7113,22.6494,22.6671,212900.0
2015-05-20 12:30:00,25.62,25.64,25.59,25.61,88900.0,22.6583,22.676,22.6318,22.6494,88900.0
2015-05-20 13:00:00,25.61,25.61,25.54,25.58,152500.0,22.6494,22.6494,22.5875,22.6229,152500.0
2015-05-20 13:30:00,25.57,25.58,25.51,25.56,109700.0,22.6141,22.6229,22.561,22.6052,109700.0
2015-05-20 14:00:00,25.56,25.72,25.56,25.71,232000.0,22.6052,22.7467,22.6052,22.7379,232000.0
2015-05-20 14:30:00,25.71,25.72,25.61,25.71,290700.0,22.7379,22.7467,22.6494,22.7379,290700.0
2015-05-20 15:00:00,25.71,25.75,25.68,25.75,371700.0,22.7379,22.7733,22.7113,22.7733,371700.0
2015-05-20 15:30:00,25.75,25.79,25.71,25.77,816600.0,22.7733,22.8086,22.7379,22.7909,816600.0
2015-05-21 09:30:00,25.67,25.79,25.65,25.71,366600.0,22.7025,22.8086,22.6848,22.7379,366600.0
2015-05-21 10:00:00,25.72,25.99,25.68,25.98,417300.0,22.7467,22.9855,22.7113,22.9767,417300.0
2015-05-21 10:30:00,25.99,26.16,25.98,26.1,492200.0,22.9855,23.1359,22.9767,23.0828,492200.0
2015-05-21 11:00:00,26.1,26.23,26.1,26.17,247900.0,23.0828,23.1978,23.0828,23.1447,247900.0
2015-05-21 11:30:00,26.17,26.22,26.12,26.16,182800.0,23.1447,23.1889,23.1005,23.1359,182800.0
2015-05-21 12:00:00,26.15,26.22,26.14,26.21,151200.0,23.127,23.1889,23.1182,23.1801,151200.0
2015-05-21 12:30:00,26.21,26.24,26.15,26.17,289400.0,23.1801,23.2066,23.127,23.1447,289400.0
2015-05-21 13:00:00,26.17,26.22,26.15,26.17,300900.0,23.1447,23.1889,23.127,23.1447,300900.0
2015-05-21 13:30:00,26.16,26.18,26.06,26.06,143600.0,23.1359,23.1535,23.0474,23.0474,143600.0
2015-05-21 14:00:00,26.06,26.09,25.99,26.02,185400.0,23.0474,23.074,22.9855,23.012,185400.0
2015-05-21 14:30:00,26.01,26.08,26.0,26.06,123800.0,23.0032,23.0651,22.9944,23.0474,123800.0
2015-05-21 15:00:00,26.07,26.09,26.05,26.07,180200.0,23.0563,23.074,23.0386,23.0563,180200.0
2015-05-21 15:30:00,26.08,26.28,26.06,26.12,1347300.0,23.0651,23.242,23.0474,23.1005,1347300.0
2015-05-22 09:30:00,26.19,26.45,26.09,26.45,258700.0,23.1624,23.3923,23.074,23.3923,258700.0
2015-05-22 10:00:00,26.45,26.47,26.38,26.39,200300.0,23.3923,23.41,23.3304,23.3393,200300.0
2015-05-22 10:30:00,26.39,26.43,26.37,26.4,189300.0,23.3393,23.3746,23.3216,23.3481,189300.0
2015-05-22 11:00:00,26.41,26.41,26.26,26.26,145600.0,23.357,23.357,23.2243,23.2243,145600.0
2015-05-22 11:30:00,26.26,26.31,26.24,26.28,169900.0,23.2243,23.2685,23.2066,23.242,169900.0
2015-05-22 12:00:00,26.28,26.36,26.28,26.29,178200.0,23.242,23.3127,23.242,23.2508,178200.0
2015-05-22 12:30:00,26.3,26.33,26.27,26.32,143600.0,23.2597,23.2862,23.2331,23.2774,143600.0
2015-05-22 13:00:00,26.32,26.38,26.28,26.32,142000.0,23.2774,23.3304,23.242,23.2774,142000.0
2015-05-22 13:30:00,26.31,26.32,26.26,26.28,140400.0,23.2685,23.2774,23.2243,23.242,140400.0
2015-05-22 14:00:00,26.28,26.32,26.26,26.3,161900.0,23.242,23.2774,23.2243,23.2597,161900.0
2015-05-22 14:30:00,26.31,26.35,26.29,26.3,140300.0,23.2685,23.3039,23.2508,23.2597,140300.0
2015-05-22 15:00:00,26.3,26.32,26.29,26.3,189300.0,23.2597,23.2774,23.2508,23.2597,189300.0
2015-05-22 15:30:00,26.3,26.37,26.3,26.35,747800.0,23.2597,23.3216,23.2597,23.3039,747800.0
2015-05-26 09:30:00,26.28,26.28,26.12,26.16,290000.0,23.242,23.242,23.1005,23.1359,290000.0
2015-05-26 10:00:00,26.15,26.19,26.08,26.13,371700.0,23.127,23.1624,23.0651,23.1093,371700.0
2015-05-26 10:30:00,26.13,26.18,26.1,26.14,265000.0,23.1093,23.1535,23.0828,23.1182,265000.0
2015-05-26 11:00:00,26.16,26.19,26.09,26.18,273200.0,23.1359,23.1624,23.074,23.1535,273200.0
2015-05-26 11:30:00,26.18,26.28,26.16,26.18,309500.0,23.1535,23.242,23.1359,23.1535,309500.0
2015-05-26 12:00:00,26.18,26.22,26.17,26.19,148500.0,23.1535,23.1889,23.1447,23.1624,148500.0
2015-05-26 12:30:00,26.19,26.24,26.16,26.19,146800.0,23.1624,23.2066,23.1359,23.1624,146800.0
2015-05-26 13:00:00,26.2,26.25,26.19,26.2,128700.0,23.1712,23.2155,23.1624,23.1712,128700.0
2015-05-26 13:30:00,26.2,26.2,26.1,26.12,226500.0,23.1712,23.1712,23.0828,23.1005,226500.0
2015-05-26 14:00:00,26.12,26.15,26.11,26.12,271800.0,23.1005,23.127,23.0916,23.1005,271800.0
2015-05-26 14:30:00,26.12,26.15,26.05,26.08,445800.0,23.1005,23.127,23.0386,23.0651,445800.0
2015-05-26 15:00:00,26.07,26.13,26.06,26.13,309200.0,23.0563,23.1093,23.0474,23.1093,309200.0
2015-05-26 15:30:00,26.14,26.16,26.05,26.07,526900.0,23.1182,23.1359,23.0386,23.0563,526900.0
2015-05-27 09:30:00,26.11,26.17,25.84,26.1,313800.0,23.0916,23.1447,22.8529,23.0828,313800.0
2015-05-27 10:00:00,26.1,26.13,26.02,26.05,326500.0,23.0828,23.1093,23.012,23.0386,326500.0
2015-05-27 10:30:00,26.05,26.21,26.04,26.1,321200.0,23.0386,23.1801,23.0297,23.0828,321200.0
2015-05-27 11:00:00,26.11,26.14,26.07,26.09,213100.0,23.0916,23.1182,23.0563,23.074,213100.0
2015-05-27 11:30:00,26.09,26.17,26.08,26.14,259600.0,23.074,23.1447,23.0651,23.1182,259600.0
2015-05-27 12:00:00,26.14,26.2,26.13,26.16,165000.0,23.1182,23.1712,23.1093,23.1359,165000.0
2015-05-27 12:30:00,26.16,26.2,26.14,26.16,143500.0,23.1359,23.1712,23.1182,23.1359,143500.0
2015-05-27 13:00:00,26.16,26.17,26.13,26.15,247800.0,23.1359,23.1447,23.1093,23.127,247800.0
2015-05-27 13:30:00,26.15,26.18,26.1,26.14,226000.0,23.127,23.1535,23.0828,23.1182,226000.0
2015-05-27 14:00:00,26.13,26.17,26.09,26.13,268300.0,23.1093,23.1447,23.074,23.1093,268300.0
2015-05-27 14:30:00,26.14,26.23,26.1,26.13,150700.0,23.1182,23.1978,23.0828,23.1093,150700.0
2015-05-27 15:00:00,26.12,26.16,26.09,26.13,226300.0,23.1005,23.1359,23.074,23.1093,226300.0
2015-05-27 15:30:00,26.14,26.15,26.09,26.1,405600.0,23.1182,23.127,23.074,23.0828,405600.0
2015-05-28 09:30:00,26.11,26.11,25.87,25.88,151400.0,23.0916,23.0916,22.8794,22.8882,151400.0
2015-05-28 10:00:00,25.89,25.95,25.85,25.89,109000.0,22.8971,22.9501,22.8617,22.8971,109000.0
2015-05-28 10:30:00,25.89,25.9,25.81,25.87,136700.0,22.8971,22.9059,22.8263,22.8794,136700.0
2015-05-28 11:00:00,25.88,25.99,25.88,25.94,92800.0,22.8882,22.9855,22.8882,22.9413,92800.0
2015-05-28 11:30:00,25.94,25.95,25.8,25.88,140600.0,22.9413,22.9501,22.8175,22.8882,140600.0
2015-05-28 12:00:00,25.88,25.9,25.85,25.87,89300.0,22.8882,22.9059,22.8617,22.8794,89300.0
2015-05-28 12:30:00,25.88,25.89,25.81,25.85,86200.0,22.8882,22.8971,22.8263,22.8617,86200.0
2015-05-28 13:00:00,25.85,25.93,25.84,25.92,126300.0,22.8617,22.9324,22.8529,22.9236,126300.0
2015-05-28 13:30:00,25.92,25.93,25.89,25.9,63200.0,22.9236,22.9324,22.8971,22.9059,63200.0
2015-05-28 14:00:00,25.9,25.9,25.77,25.83,165200.0,22.9059,22.9059,22.7909,22.844,165200.0
2015-05-28 14:30:00,25.83,25.88,25.82,25.87,132200.0,22.844,22.8882,22.8352,22.8794,132200.0
2015-05-28 15:00:00,25.87,25.91,25.84,25.89,149300.0,22.8794,22.9148,22.8529,22.8971,149300.0
2015-05-28 15:30:00,25.88,25.9,25.85,25.87,360900.0,22.8882,22.9059,22.8617,22.8794,360900.0
2015-05-29 09:30:00,25.77,25.93,25.61,25.64,220600.0,22.7909,22.9324,22.6494,22.676,220600.0
2015-05-29 10:00:00,25.66,25.72,25.62,25.68,184900.0,22.6937,22.7467,22.6583,22.7113,184900.0
2015-05-29 10:30:00,25.67,25.67,25.52,25.62,154700.0,22.7025,22.7025,22.5698,22.6583,154700.0
2015-05-29 11:00:00,25.63,25.65,25.51,25.54,134400.0,22.6671,22.6848,22.561,22.5875,134400.0
2015-05-29 11:30:00,25.53,25.72,25.53,25.69,177600.0,22.5787,22.7467,22.5787,22.7202,177600.0
2015-05-29 12:00:00,25.69,25.81,25.69,25.78,171800.0,22.7202,22.8263,22.7202,22.7998,171800.0
2015-05-29 12:30:00,25.78,25.79,25.66,25.66,113600.0,22.7998,22.8086,22.6937,22.6937,113600.0
2015-05-29 13:00:00,25.67,25.77,25.66,25.74,241200.0,22.7025,22.7909,22.6937,22.7644,241200.0
2015-05-29 13:30:00,25.74,25.76,25.69,25.7,222200.0,22.7644,22.7821,22.7202,22.729,222200.0
2015-05-29 14:00:00,25.7,25.81,25.69,25.78,203100.0,22.729,22.8263,22.7202,22.7998,203100.0
2015-05-29 14:30:00,25.77,25.79,25.75,25.78,187600.0,22.7909,22.8086,22.7733,22.7998,187600.0
2015-05-29 15:00:00,25.78,25.85,25.76,25.78,209700.0,22.7998,22.8617,22.7821,22.7998,209700.0
2015-05-29 15:30:00,25.78,25.87,25.77,25.81,620000.0,22.7998,22.8794,22.7909,22.8263,620000.0
2015-06-01 09:30:00,25.84,25.94,25.62,25.71,266445.0,22.8529,22.9413,22.6583,22.7379,266445.0
2015-06-01 10:00:00,25.71,25.77,25.65,25.76,226633.0,22.7379,22.7909,22.6848,22.7821,226633.0
2015-06-01 10:30:00,25.77,25.85,25.72,25.83,142998.0,22.7909,22.8617,22.7467,22.844,142998.0
2015-06-01 11:00:00,25.83,25.91,25.83,25.88,232379.0,22.844,22.9148,22.844,22.8882,232379.0
2015-06-01 11:30:00,25.89,26.01,25.87,25.98,209874.0,22.8971,23.0032,22.8794,22.9767,209874.0
2015-06-01 12:00:00,25.98,26.08,25.95,26.08,131428.0,22.9767,23.0651,22.9501,23.0651,131428.0
2015-06-01 12:30:00,26.08,26.16,26.05,26.08,160180.0,23.0651,23.1359,23.0386,23.0651,160180.0
2015-06-01 13:00:00,26.09,26.11,25.94,25.95,159642.0,23.074,23.0916,22.9413,22.9501,159642.0
2015-06-01 13:30:00,25.96,25.98,25.89,25.89,150111.0,22.959,22.9767,22.8971,22.8971,150111.0
2015-06-01 14:00:00,25.89,25.96,25.89,25.9,118797.0,22.8971,22.959,22.8971,22.9059,118797.0
2015-06-01 14:30:00,25.9,25.92,25.8,25.83,135056.0,22.9059,22.9236,22.8175,22.844,135056.0
2015-06-01 15:00:00,25.83,25.85,25.81,25.85,114704.0,22.844,22.8617,22.8263,22.8617,114704.0
2015-06-01 15:30:00,25.85,25.86,25.78,25.8,398983.0,22.8617,22.8705,22.7998,22.8175,398983.0
2015-06-02 09:30:00,25.68,25.9,25.66,25.89,124438.0,22.7113,22.9059,22.6937,22.8971,124438.0
2015-06-02 10:00:00,25.89,25.91,25.81,25.86,151020.0,22.8971,22.9148,22.8263,22.8705,151020.0
2015-06-02 10:30:00,25.86,25.94,25.75,25.75,134835.0,22.8705,22.9413,22.7733,22.7733,134835.0
2015-06-02 11:00:00,25.75,25.79,25.72,25.72,116383.0,22.7733,22.8086,22.7467,22.7467,116383.0
2015-06-02 11:30:00,25.72,25.75,25.7,25.71,118044.0,22.7467,22.7733,22.729,22.7379,118044.0
2015-06-02 12:00:00,25.71,25.79,25.69,25.75,98457.0,22.7379,22.8086,22.7202,22.7733,98457.0
2015-06-02 12:30:00,25.75,25.77,25.65,25.66,115839.0,22.7733,22.7909,22.6848,22.6937,115839.0
2015-06-02 13:00:00,25.66,25.67,25.61,25.64,113180.0,22.6937,22.7025,22.6494,22.676,113180.0
2015-06-02 13:30:00,25.65,25.74,25.62,25.73,299658.0,22.6848,22.7644,22.6583,22.7556,299658.0
2015-06-02 14:00:00,25.73,25.81,25.72,25.8,261819.0,22.7556,22.8263,22.7467,22.8175,261819.0
2015-06-02 14:30:00,25.79,25.8,25.74,25.77,222319.0,22.8086,22.8175,22.7644,22.7909,222319.0
2015-06-02 15:00:00,25.76,25.77,25.61,25.63,298460.0,22.7821,22.7909,22.6494,22.6671,298460.0
2015-06-02 15:30:00,25.62,25.65,25.57,25.58,560122.0,22.6583,22.6848,22.6141,22.6229,560122.0
2015-06-03 09:30:00,25.66,25.7,25.42,25.45,161590.0,22.6937,22.729,22.4814,22.5079,161590.0
2015-06-03 10:00:00,25.45,25.53,25.4,25.51,274004.0,22.5079,22.5787,22.4637,22.561,274004.0
2015-06-03 10:30:00,25.51,25.51,25.44,25.49,141878.0,22.561,22.561,22.4991,22.5433,141878.0
2015-06-03 11:00:00,25.49,25.5,25.41,25.42,138156.0,22.5433,22.5522,22.4726,22.4814,138156.0
2015-06-03 11:30:00,25.42,25.53,25.42,25.48,328856.0,22.4814,22.5787,22.4814,22.5345,328856.0
2015-06-03 12:00:00,25.49,25.53,25.47,25.49,320506.0,22.5433,22.5787,22.5256,22.5433,320506.0
2015-06-03 12:30:00,25.49,25.55,25.48,25.55,175753.0,22.5433,22.5964,22.5345,22.5964,175753.0
2015-06-03 13:00:00,25.55,25.64,25.54,25.63,108926.0,22.5964,22.676,22.5875,22.6671,108926.0
2015-06-03 13:30:00,25.62,25.71,25.62,25.67,151442.0,22.6583,22.7379,22.6583,22.7025,151442.0
2015-06-03 14:00:00,25.67,25.7,25.63,25.66,220504.0,22.7025,22.729,22.6671,22.6937,220504.0
2015-06-03 14:30:00,25.65,25.66,25.61,25.63,149090.0,22.6848,22.6937,22.6494,22.6671,149090.0
2015-06-03 15:00:00,25.63,25.66,25.61,25.64,292616.0,22.6671,22.6937,22.6494,22.676,292616.0
2015-06-03 15:30:00,25.64,25.7,25.62,25.66,705750.0,22.676,22.729,22.6583,22.6937,705750.0
2015-06-04 09:30:00,25.55,25.67,25.49,25.62,156636.0,22.5964,22.7025,22.5433,22.6583,156636.0
2015-06-04 10:00:00,25.62,25.67,25.51,25.53,142284.0,22.6583,22.7025,22.561,22.5787,142284.0
2015-06-04 10:30:00,25.51,25.62,25.47,25.57,120783.0,22.561,22.6583,22.5256,22.6141,120783.0
2015-06-04 11:00:00,25.57,25.65,25.55,25.55,99747.0,22.6141,22.6848,22.5964,22.5964,99747.0
2015-06-04 11:30:00,25.54,25.58,25.44,25.48,60974.0,22.5875,22.6229,22.4991,22.5345,60974.0
2015-06-04 12:00:00,25.49,25.51,25.42,25.42,198348.0,22.5433,22.561,22.4814,22.4814,198348.0
2015-06-04 12:30:00,25.42,25.47,25.36,25.38,89404.0,22.4814,22.5256,22.4283,22.446,89404.0
2015-06-04 13:00:00,25.37,25.39,25.32,25.35,120836.0,22.4372,22.4549,22.393,22.4195,120836.0
2015-06-04 13:30:00,25.35,25.36,25.27,25.3,160823.0,22.4195,22.4283,22.3487,22.3753,160823.0
2015-06-04 14:00:00,25.29,25.33,25.28,25.32,98120.0,22.3664,22.4018,22.3576,22.393,98120.0
2015-06-04 14:30:00,25.33,25.34,25.26,25.27,225954.0,22.4018,22.4107,22.3399,22.3487,225954.0
2015-06-04 15:00:00,25.27,25.3,25.23,25.27,294145.0,22.3487,22.3753,22.3134,22.3487,294145.0
2015-06-04 15:30:00,25.27,25.37,25.23,25.36,842460.0,22.3487,22.4372,22.3134,22.4283,842460.0
2015-06-05 09:30:00,25.32,25.74,25.31,25.59,313430.0,22.393,22.7644,22.3841,22.6318,313430.0
2015-06-05 10:00:00,25.59,25.66,25.49,25.56,120273.0,22.6318,22.6937,22.5433,22.6052,120273.0
2015-06-05 10:30:00,25.57,25.67,25.55,25.57,115134.0,22.6141,22.7025,22.5964,22.6141,115134.0
2015-06-05 11:00:00,25.57,25.61,25.56,25.61,99384.0,22.6141,22.6494,22.6052,22.6494,99384.0
2015-06-05 11:30:00,25.61,25.62,25.52,25.57,179375.0,22.6494,22.6583,22.5698,22.6141,179375.0
2015-06-05 12:00:00,25.57,25.59,25.53,25.53,105743.0,22.6141,22.6318,22.5787,22.5787,105743.0
2015-06-05 12:30:00,25.53,25.61,25.5,25.61,92056.0,22.5787,22.6494,22.5522,22.6494,92056.0
2015-06-05 13:00:00,25.6,25.7,25.59,25.64,642599.0,22.6406,22.729,22.6318,22.676,642599.0
2015-06-05 13:30:00,25.64,25.65,25.56,25.61,113245.0,22.676,22.6848,22.6052,22.6494,113245.0
2015-06-05 14:00:00,25.61,25.65,25.6,25.63,70984.0,22.6494,22.6848,22.6406,22.6671,70984.0
2015-06-05 14:30:00,25.63,25.64,25.54,25.64,182485.0,22.6671,22.676,22.5875,22.676,182485.0
2015-06-05 15:00:00,25.63,25.66,25.56,25.57,135477.0,22.6671,22.6937,22.6052,22.6141,135477.0
2015-06-05 15:30:00,25.57,25.64,25.53,25.62,529987.0,22.6141,22.676,22.5787,22.6583,529987.0
2015-06-08 09:30:00,25.68,25.74,25.61,25.72,193467.0,22.7113,22.7644,22.6494,22.7467,193467.0
2015-06-08 10:00:00,25.72,25.91,25.71,25.81,307473.0,22.7467,22.9148,22.7379,22.8263,307473.0
2015-06-08 10:30:00,25.82,25.91,25.74,25.82,231985.0,22.8352,22.9148,22.7644,22.8352,231985.0
2015-06-08 11:00:00,25.81,25.87,25.77,25.87,166564.0,22.8263,22.8794,22.7909,22.8794,166564.0
2015-06-08 11:30:00,25.86,25.88,25.78,25.82,271021.0,22.8705,22.8882,22.7998,22.8352,271021.0
2015-06-08 12:00:00,25.82,25.86,25.8,25.86,103163.0,22.8352,22.8705,22.8175,22.8705,103163.0
2015-06-08 12:30:00,25.85,25.91,25.84,25.87,134641.0,22.8617,22.9148,22.8529,22.8794,134641.0
2015-06-08 13:00:00,25.87,25.94,25.85,25.85,137530.0,22.8794,22.9413,22.8617,22.8617,137530.0
2015-06-08 13:30:00,25.85,25.87,25.8,25.83,119507.0,22.8617,22.8794,22.8175,22.844,119507.0
2015-06-08 14:00:00,25.84,25.84,25.8,25.82,64732.0,22.8529,22.8529,22.8175,22.8352,64732.0
2015-06-08 14:30:00,25.83,25.85,25.8,25.83,95542.0,22.844,22.8617,22.8175,22.844,95542.0
2015-06-08 15:00:00,25.83,25.84,25.78,25.82,152627.0,22.844,22.8529,22.7998,22.8352,152627.0
2015-06-08 15:30:00,25.83,25.86,25.8,25.82,500136.0,22.844,22.8705,22.8175,22.8352,500136.0
2015-06-09 09:30:00,25.98,26.15,25.91,25.91,285562.0,22.9767,23.127,22.9148,22.9148,285562.0
2015-06-09 10:00:00,25.9,26.05,25.85,25.98,141132.0,22.9059,23.0386,22.8617,22.9767,141132.0
2015-06-09 10:30:00,25.98,26.04,25.93,25.98,113262.0,22.9767,23.0297,22.9324,22.9767,113262.0
2015-06-09 11:00:00,25.98,26.02,25.94,26.01,185856.0,22.9767,23.012,22.9413,23.0032,185856.0
2015-06-09 11:30:00,26.02,26.21,26.01,26.14,246895.0,23.012,23.1801,23.0032,23.1182,246895.0
2015-06-09 12:00:00,26.15,26.22,26.14,26.19,151410.0,23.127,23.1889,23.1182,23.1624,151410.0
2015-06-09 12:30:00,26.19,26.23,26.15,26.2,131547.0,23.1624,23.1978,23.127,23.1712,131547.0
2015-06-09 13:00:00,26.21,26.23,26.12,26.18,113167.0,23.1801,23.1978,23.1005,23.1535,113167.0
2015-06-09 13:30:00,26.17,26.18,26.09,26.1,123120.0,23.1447,23.1535,23.074,23.0828,123120.0
2015-06-09 14:00:00,26.09,26.1,26.01,26.07,106840.0,23.074,23.0828,23.0032,23.0563,106840.0
2015-06-09 14:30:00,26.07,26.08,26.01,26.02,100074.0,23.0563,23.0651,23.0032,23.012,100074.0
2015-06-09 15:00:00,26.03,26.03,25.94,25.98,159894.0,23.0209,23.0209,22.9413,22.9767,159894.0
2015-06-09 15:30:00,25.99,26.03,25.95,26.02,610908.0,22.9855,23.0209,22.9501,23.012,610908.0
2015-06-10 09:30:00,26.13,26.28,26.03,26.25,123396.0,23.1093,23.242,23.0209,23.2155,123396.0
2015-06-10 10:00:00,26.25,26.29,26.19,26.29,119294.0,23.2155,23.2508,23.1624,23.2508,119294.0
2015-06-10 10:30:00,26.28,26.4,26.26,26.38,227386.0,23.242,23.3481,23.2243,23.3304,227386.0
2015-06-10 11:00:00,26.38,26.45,26.36,26.41,162536.0,23.3304,23.3923,23.3127,23.357,162536.0
2015-06-10 11:30:00,26.41,26.45,26.35,26.44,188189.0,23.357,23.3923,23.3039,23.3835,188189.0
2015-06-10 12:00:00,26.43,26.57,26.43,26.52,233847.0,23.3746,23.4985,23.3746,23.4542,233847.0
2015-06-10 12:30:00,26.53,26.56,26.45,26.55,142276.0,23.4631,23.4896,23.3923,23.4808,142276.0
2015-06-10 13:00:00,26.54,26.56,26.39,26.39,146427.0,23.4719,23.4896,23.3393,23.3393,146427.0
2015-06-10 13:30:00,26.4,26.44,26.31,26.38,159028.0,23.3481,23.3835,23.2685,23.3304,159028.0
2015-06-10 14:00:00,26.39,26.42,26.34,26.36,89603.0,23.3393,23.3658,23.2951,23.3127,89603.0
2015-06-10 14:30:00,26.35,26.42,26.35,26.42,71639.0,23.3039,23.3658,23.3039,23.3658,71639.0
2015-06-10 15:00:00,26.42,26.42,26.32,26.41,212506.0,23.3658,23.3658,23.2774,23.357,212506.0
2015-06-10 15:30:00,26.42,26.42,26.35,26.35,692444.0,23.3658,23.3658,23.3039,23.3039,692444.0
2015-06-11 09:30:00,26.32,26.52,26.3,26.49,142386.0,23.2774,23.4542,23.2597,23.4277,142386.0
2015-06-11 10:00:00,26.49,26.51,26.42,26.46,116610.0,23.4277,23.4454,23.3658,23.4012,116610.0
2015-06-11 10:30:00,26.46,26.47,26.36,26.39,147825.0,23.4012,23.41,23.3127,23.3393,147825.0
2015-06-11 11:00:00,26.38,26.44,26.36,26.4,125411.0,23.3304,23.3835,23.3127,23.3481,125411.0
2015-06-11 11:30:00,26.4,26.46,26.39,26.45,136517.0,23.3481,23.4012,23.3393,23.3923,136517.0
2015-06-11 12:00:00,26.45,26.46,26.4,26.44,58109.0,23.3923,23.4012,23.3481,23.3835,58109.0
2015-06-11 12:30:00,26.44,26.45,26.41,26.44,49399.0,23.3835,23.3923,23.357,23.3835,49399.0
2015-06-11 13:00:00,26.44,26.46,26.41,26.43,70980.0,23.3835,23.4012,23.357,23.3746,70980.0
2015-06-11 13:30:00,26.43,26.49,26.41,26.48,123551.0,23.3746,23.4277,23.357,23.4189,123551.0
2015-06-11 14:00:00,26.47,26.49,26.43,26.48,114695.0,23.41,23.4277,23.3746,23.4189,114695.0
2015-06-11 14:30:00,26.48,26.5,26.43,26.48,109274.0,23.4189,23.4366,23.3746,23.4189,109274.0
2015-06-11 15:00:00,26.48,26.53,26.43,26.51,352771.0,23.4189,23.4631,23.3746,23.4454,352771.0
2015-06-11 15:30:00,26.51,26.6,26.49,26.6,683162.0,23.4454,23.525,23.4277,23.525,683162.0
2015-06-12 09:30:00,26.45,26.6,26.25,26.27,273050.0,23.3923,23.525,23.2155,23.2331,273050.0
2015-06-12 10:00:00,26.27,26.39,26.2,26.2,219748.0,23.2331,23.3393,23.1712,23.1712,219748.0
2015-06-12 10:30:00,26.2,26.24,26.12,26.16,163612.0,23.1712,23.2066,23.1005,23.1359,163612.0
2015-06-12 11:00:00,26.15,26.21,26.11,26.2,213715.0,23.127,23.1801,23.0916,23.1712,213715.0
2015-06-12 11:30:00,26.19,26.22,26.11,26.13,171839.0,23.1624,23.1889,23.0916,23.1093,171839.0
2015-06-12 12:00:00,26.14,26.15,26.1,26.13,107672.0,23.1182,23.127,23.0828,23.1093,107672.0
2015-06-12 12:30:00,26.13,26.18,26.09,26.18,127522.0,23.1093,23.1535,23.074,23.1535,127522.0
2015-06-12 13:00:00,26.18,26.18,26.11,26.14,162042.0,23.1535,23.1535,23.0916,23.1182,162042.0
2015-06-12 13:30:00,26.14,26.21,26.13,26.17,118220.0,23.1182,23.1801,23.1093,23.1447,118220.0
2015-06-12 14:00:00,26.17,26.18,26.14,26.17,114761.0,23.1447,23.1535,23.1182,23.1447,114761.0
2015-06-12 14:30:00,26.17,26.21,26.14,26.21,179522.0,23.1447,23.1801,23.1182,23.1801,179522.0
2015-06-12 15:00:00,26.2,26.2,26.11,26.16,286952.0,23.1712,23.1712,23.0916,23.1359,286952.0
2015-06-12 15:30:00,26.16,26.17,26.08,26.13,786051.0,23.1359,23.1447,23.0651,23.1093,786051.0
2015-06-15 09:30:00,26.02,26.04,25.83,25.93,267454.0,23.012,23.0297,22.844,22.9324,267454.0
2015-06-15 10:00:00,25.92,26.05,25.81,25.88,207738.0,22.9236,23.0386,22.8263,22.8882,207738.0
2015-06-15 10:30:00,25.88,25.88,25.79,25.84,135974.0,22.8882,22.8882,22.8086,22.8529,135974.0
2015-06-15 11:00:00,25.84,25.92,25.83,25.83,212345.0,22.8529,22.9236,22.844,22.844,212345.0
2015-06-15 11:30:00,25.84,25.9,25.83,25.88,103049.0,22.8529,22.9059,22.844,22.8882,103049.0
2015-06-15 12:00:00,25.87,25.89,25.8,25.83,103074.0,22.8794,22.8971,22.8175,22.844,103074.0
2015-06-15 12:30:00,25.82,25.84,25.8,25.8,63995.0,22.8352,22.8529,22.8175,22.8175,63995.0
2015-06-15 13:00:00,25.8,25.82,25.71,25.8,180651.0,22.8175,22.8352,22.7379,22.8175,180651.0
2015-06-15 13:30:00,25.8,25.86,25.75,25.8,193339.0,22.8175,22.8705,22.7733,22.8175,193339.0
2015-06-15 14:00:00,25.8,25.81,25.77,25.8,99965.0,22.8175,22.8263,22.7909,22.8175,99965.0
2015-06-15 14:30:00,25.81,25.82,25.76,25.78,130612.0,22.8263,22.8352,22.7821,22.7998,130612.0
2015-06-15 15:00:00,25.78,25.78,25.71,25.76,198929.0,22.7998,22.7998,22.7379,22.7821,198929.0
2015-06-15 15:30:00,25.77,25.89,25.76,25.87,553894.0,22.7909,22.8971,22.7821,22.8794,553894.0
2015-06-16 09:30:00,25.93,26.08,25.8,26.03,262479.0,22.9324,23.0651,22.8175,23.0209,262479.0
2015-06-16 10:00:00,26.03,26.19,26.01,26.09,191161.0,23.0209,23.1624,23.0032,23.074,191161.0
2015-06-16 10:30:00,26.09,26.23,26.07,26.2,343607.0,23.074,23.1978,23.0563,23.1712,343607.0
2015-06-16 11:00:00,26.2,26.3,26.2,26.26,188618.0,23.1712,23.2597,23.1712,23.2243,188618.0
2015-06-16 11:30:00,26.26,26.31,26.24,26.3,197391.0,23.2243,23.2685,23.2066,23.2597,197391.0
2015-06-16 12:00:00,26.3,26.31,26.21,26.22,76843.0,23.2597,23.2685,23.1801,23.1889,76843.0
2015-06-16 12:30:00,26.22,26.28,26.21,26.28,58801.0,23.1889,23.242,23.1801,23.242,58801.0
2015-06-16 13:00:00,26.28,26.3,26.23,26.3,99697.0,23.242,23.2597,23.1978,23.2597,99697.0
2015-06-16 13:30:00,26.3,26.36,26.28,26.36,113890.0,23.2597,23.3127,23.242,23.3127,113890.0
2015-06-16 14:00:00,26.36,26.36,26.27,26.28,132941.0,23.3127,23.3127,23.2331,23.242,132941.0
2015-06-16 14:30:00,26.27,26.35,26.27,26.34,101768.0,23.2331,23.3039,23.2331,23.2951,101768.0
2015-06-16 15:00:00,26.34,26.37,26.29,26.33,211381.0,23.2951,23.3216,23.2508,23.2862,211381.0
2015-06-16 15:30:00,26.33,26.39,26.31,26.38,612627.0,23.2862,23.3393,23.2685,23.3304,612627.0
2015-06-17 09:30:00,26.54,26.58,26.34,26.57,304989.0,23.4719,23.5073,23.2951,23.4985,304989.0
2015-06-17 10:00:00,26.57,26.67,26.55,26.66,98360.0,23.4985,23.5869,23.4808,23.5781,98360.0
2015-06-17 10:30:00,26.66,26.67,26.49,26.66,161159.0,23.5781,23.5869,23.4277,23.5781,161159.0
2015-06-17 11:00:00,26.67,26.69,26.61,26.64,117925.0,23.5869,23.6046,23.5338,23.5604,117925.0
2015-06-17 11:30:00,26.64,26.68,26.62,26.66,94907.0,23.5604,23.5957,23.5427,23.5781,94907.0
2015-06-17 12:00:00,26.67,26.68,26.6,26.64,150295.0,23.5869,23.5957,23.525,23.5604,150295.0
2015-06-17 12:30:00,26.64,26.65,26.6,26.62,118552.0,23.5604,23.5692,23.525,23.5427,118552.0
2015-06-17 13:00:00,26.62,26.69,26.61,26.67,116503.0,23.5427,23.6046,23.5338,23.5869,116503.0
2015-06-17 13:30:00,26.67,26.74,26.64,26.7,102290.0,23.5869,23.6488,23.5604,23.6134,102290.0
2015-06-17 14:00:00,26.7,26.8,26.61,26.74,162115.0,23.6134,23.7019,23.5338,23.6488,162115.0
2015-06-17 14:30:00,26.73,26.93,26.73,26.89,230465.0,23.64,23.8168,23.64,23.7815,230465.0
2015-06-17 15:00:00,26.89,26.97,26.85,26.95,222656.0,23.7815,23.8522,23.7461,23.8345,222656.0
2015-06-17 15:30:00,26.95,26.99,26.9,26.95,788633.0,23.8345,23.8699,23.7903,23.8345,788633.0
2015-06-18 09:30:00,27.04,27.27,27.02,27.27,271321.0,23.9141,24.1175,23.8964,24.1175,271321.0
2015-06-18 10:00:00,27.27,27.33,27.15,27.17,214056.0,24.1175,24.1706,24.0114,24.0291,214056.0
2015-06-18 10:30:00,27.17,27.21,27.11,27.14,288556.0,24.0291,24.0645,23.976,24.0026,288556.0
2015-06-18 11:00:00,27.15,27.16,27.05,27.08,155101.0,24.0114,24.0203,23.923,23.9495,155101.0
2015-06-18 11:30:00,27.09,27.19,27.09,27.19,184348.0,23.9584,24.0468,23.9584,24.0468,184348.0
2015-06-18 12:00:00,27.19,27.19,27.11,27.15,140053.0,24.0468,24.0468,23.976,24.0114,140053.0
2015-06-18 12:30:00,27.15,27.17,27.11,27.13,131547.0,24.0114,24.0291,23.976,23.9937,131547.0
2015-06-18 13:00:00,27.13,27.16,27.07,27.15,266863.0,23.9937,24.0203,23.9407,24.0114,266863.0
2015-06-18 13:30:00,27.15,27.15,27.06,27.08,173884.0,24.0114,24.0114,23.9318,23.9495,173884.0
2015-06-18 14:00:00,27.09,27.11,27.04,27.04,112630.0,23.9584,23.976,23.9141,23.9141,112630.0
2015-06-18 14:30:00,27.05,27.08,27.0,27.05,177296.0,23.923,23.9495,23.8788,23.923,177296.0
2015-06-18 15:00:00,27.06,27.08,26.99,27.03,207735.0,23.9318,23.9495,23.8699,23.9053,207735.0
2015-06-18 15:30:00,27.03,27.03,26.98,27.01,497612.0,23.9053,23.9053,23.8611,23.8876,497612.0
2015-06-19 09:30:00,26.98,27.08,26.62,26.93,881561.0,23.8611,23.9495,23.5427,23.8168,881561.0
2015-06-19 10:00:00,26.93,26.98,26.86,26.88,177316.0,23.8168,23.8611,23.7549,23.7726,177316.0
2015-06-19 10:30:00,26.88,26.9,26.8,26.87,144577.0,23.7726,23.7903,23.7019,23.7638,144577.0
2015-06-19 11:00:00,26.86,26.87,26.73,26.78,195522.0,23.7549,23.7638,23.64,23.6842,195522.0
2015-06-19 11:30:00,26.78,26.81,26.74,26.75,170812.0,23.6842,23.7107,23.6488,23.6577,170812.0
2015-06-19 12:00:00,26.75,26.75,26.64,26.7,206778.0,23.6577,23.6577,23.5604,23.6134,206778.0
2015-06-19 12:30:00,26.69,26.69,26.63,26.66,103746.0,23.6046,23.6046,23.5515,23.5781,103746.0
2015-06-19 13:00:00,26.66,26.69,26.64,26.65,126231.0,23.5781,23.6046,23.5604,23.5692,126231.0
2015-06-19 13:30:00,26.65,26.67,26.62,26.63,143427.0,23.5692,23.5869,23.5427,23.5515,143427.0
2015-06-19 14:00:00,26.64,26.69,26.64,26.66,220984.0,23.5604,23.6046,23.5604,23.5781,220984.0
2015-06-19 14:30:00,26.67,26.7,26.64,26.66,121147.0,23.5869,23.6134,23.5604,23.5781,121147.0
2015-06-19 15:00:00,26.65,26.66,26.6,26.63,271322.0,23.5692,23.5781,23.525,23.5515,271322.0
2015-06-19 15:30:00,26.63,26.73,26.62,26.67,620992.0,23.5515,23.64,23.5427,23.5869,620992.0
2015-06-22 09:30:00,26.78,26.95,26.7,26.73,188019.0,23.6842,23.8345,23.6134,23.64,188019.0
2015-06-22 10:00:00,26.72,26.86,26.7,26.82,138281.0,23.6311,23.7549,23.6134,23.7196,138281.0
2015-06-22 10:30:00,26.82,26.91,26.79,26.87,194597.0,23.7196,23.7992,23.693,23.7638,194597.0
2015-06-22 11:00:00,26.87,26.98,26.86,26.98,125426.0,23.7638,23.8611,23.7549,23.8611,125426.0
2015-06-22 11:30:00,26.98,26.99,26.89,26.91,139500.0,23.8611,23.8699,23.7815,23.7992,139500.0
2015-06-22 12:00:00,26.91,26.91,26.82,26.84,181445.0,23.7992,23.7992,23.7196,23.7373,181445.0
2015-06-22 12:30:00,26.84,26.91,26.84,26.9,87595.0,23.7373,23.7992,23.7373,23.7903,87595.0
2015-06-22 13:00:00,26.89,26.93,26.87,26.89,75045.0,23.7815,23.8168,23.7638,23.7815,75045.0
2015-06-22 13:30:00,26.89,26.92,26.81,26.83,161345.0,23.7815,23.808,23.7107,23.7284,161345.0
2015-06-22 14:00:00,26.83,26.86,26.82,26.84,70896.0,23.7284,23.7549,23.7196,23.7373,70896.0
2015-06-22 14:30:00,26.84,26.86,26.8,26.86,117582.0,23.7373,23.7549,23.7019,23.7549,117582.0
2015-06-22 15:00:00,26.86,26.86,26.8,26.81,201279.0,23.7549,23.7549,23.7019,23.7107,201279.0
2015-06-22 15:30:00,26.82,26.9,26.81,26.87,412281.0,23.7196,23.7903,23.7107,23.7638,412281.0
2015-06-23 09:30:00,26.88,27.05,26.87,26.94,216060.0,23.7726,23.923,23.7638,23.8257,216060.0
2015-06-23 10:00:00,26.94,26.97,26.83,26.86,123010.0,23.8257,23.8522,23.7284,23.7549,123010.0
2015-06-23 10:30:00,26.86,26.89,26.81,26.82,102332.0,23.7549,23.7815,23.7107,23.7196,102332.0
2015-06-23 11:00:00,26.83,26.86,26.82,26.84,126679.0,23.7284,23.7549,23.7196,23.7373,126679.0
2015-06-23 11:30:00,26.84,26.86,26.8,26.83,142664.0,23.7373,23.7549,23.7019,23.7284,142664.0
2015-06-23 12:00:00,26.83,26.83,26.75,26.8,72313.0,23.7284,23.7284,23.6577,23.7019,72313.0
2015-06-23 12:30:00,26.8,26.8,26.75,26.77,112780.0,23.7019,23.7019,23.6577,23.6753,112780.0
2015-06-23 13:00:00,26.77,26.79,26.76,26.78,75231.0,23.6753,23.693,23.6665,23.6842,75231.0
2015-06-23 13:30:00,26.78,26.85,26.77,26.85,139947.0,23.6842,23.7461,23.6753,23.7461,139947.0
2015-06-23 14:00:00,26.85,26.86,26.8,26.83,89700.0,23.7461,23.7549,23.7019,23.7284,89700.0
2015-06-23 14:30:00,26.83,26.91,26.82,26.87,171767.0,23.7284,23.7992,23.7196,23.7638,171767.0
2015-06-23 15:00:00,26.87,26.88,26.83,26.87,116533.0,23.7638,23.7726,23.7284,23.7638,116533.0
2015-06-23 15:30:00,26.88,26.88,26.78,26.8,561686.0,23.7726,23.7726,23.6842,23.7019,561686.0
2015-06-24 09:30:00,26.81,26.96,26.7,26.8,493330.0,23.7107,23.8434,23.6134,23.7019,493330.0
2015-06-24 10:00:00,26.8,27.01,26.78,26.99,322985.0,23.7019,23.8876,23.6842,23.8699,322985.0
2015-06-24 10:30:00,26.98,27.01,26.8,26.8,335117.0,23.8611,23.8876,23.7019,23.7019,335117.0
2015-06-24 11:00:00,26.8,26.84,26.75,26.8,330982.0,23.7019,23.7373,23.6577,23.7019,330982.0
2015-06-24 11:30:00,26.8,26.89,26.8,26.84,256947.0,23.7019,23.7815,23.7019,23.7373,256947.0
2015-06-24 12:00:00,26.84,26.92,26.81,26.92,161565.0,23.7373,23.808,23.7107,23.808,161565.0
2015-06-24 12:30:00,26.91,26.96,26.9,26.94,228129.0,23.7992,23.8434,23.7903,23.8257,228129.0
2015-06-24 13:00:00,26.94,26.96,26.88,26.88,170357.0,23.8257,23.8434,23.7726,23.7726,170357.0
2015-06-24 13:30:00,26.88,26.91,26.81,26.82,152591.0,23.7726,23.7992,23.7107,23.7196,152591.0
2015-06-24 14:00:00,26.83,26.83,26.73,26.75,119635.0,23.7284,23.7284,23.64,23.6577,119635.0
2015-06-24 14:30:00,26.75,26.83,26.74,26.8,162348.0,23.6577,23.7284,23.6488,23.7019,162348.0
2015-06-24 15:00:00,26.8,26.87,26.78,26.85,177727.0,23.7019,23.7638,23.6842,23.7461,177727.0
2015-06-24 15:30:00,26.85,26.85,26.73,26.73,626199.0,23.7461,23.7461,23.64,23.64,626199.0
2015-06-25 09:30:00,26.76,26.8,26.4,26.41,293163.0,23.6665,23.7019,23.3481,23.357,293163.0
2015-06-25 10:00:00,26.41,26.55,26.4,26.5,421175.0,23.357,23.4808,23.3481,23.4366,421175.0
2015-06-25 10:30:00,26.51,26.64,26.49,26.61,152179.0,23.4454,23.5604,23.4277,23.5338,152179.0
2015-06-25 11:00:00,26.62,26.67,26.58,26.6,138385.0,23.5427,23.5869,23.5073,23.525,138385.0
2015-06-25 11:30:00,26.61,26.67,26.59,26.64,190680.0,23.5338,23.5869,23.5162,23.5604,190680.0
2015-06-25 12:00:00,26.64,26.66,26.61,26.62,125570.0,23.5604,23.5781,23.5338,23.5427,125570.0
2015-06-25 12:30:00,26.61,26.66,26.6,26.64,166391.0,23.5338,23.5781,23.525,23.5604,166391.0
2015-06-25 13:00:00,26.64,26.65,26.62,26.63,113962.0,23.5604,23.5692,23.5427,23.5515,113962.0
2015-06-25 13:30:00,26.63,26.65,26.56,26.59,187036.0,23.5515,23.5692,23.4896,23.5162,187036.0
2015-06-25 14:00:00,26.59,26.59,26.5,26.51,199402.0,23.5162,23.5162,23.4366,23.4454,199402.0
2015-06-25 14:30:00,26.51,26.63,26.5,26.57,176616.0,23.4454,23.5515,23.4366,23.4985,176616.0
2015-06-25 15:00:00,26.57,26.63,26.56,26.61,160357.0,23.4985,23.5515,23.4896,23.5338,160357.0
2015-06-25 15:30:00,26.61,26.62,26.55,26.62,473533.0,23.5338,23.5427,23.4808,23.5427,473533.0
2015-06-26 09:30:00,26.62,27.0,26.6,26.96,299966.0,23.5427,23.8788,23.525,23.8434,299966.0
2015-06-26 10:00:00,26.96,27.0,26.91,26.96,104045.0,23.8434,23.8788,23.7992,23.8434,104045.0
2015-06-26 10:30:00,26.96,26.98,26.87,26.9,103301.0,23.8434,23.8611,23.7638,23.7903,103301.0
2015-06-26 11:00:00,26.89,27.0,26.89,27.0,83845.0,23.7815,23.8788,23.7815,23.8788,83845.0
2015-06-26 11:30:00,26.99,27.19,26.99,27.15,912670.0,23.8699,24.0468,23.8699,24.0114,912670.0
2015-06-26 12:00:00,27.15,27.22,27.1,27.2,143254.0,24.0114,24.0733,23.9672,24.0556,143254.0
2015-06-26 12:30:00,27.19,27.2,27.14,27.15,278236.0,24.0468,24.0556,24.0026,24.0114,278236.0
2015-06-26 13:00:00,27.15,27.18,27.0,27.1,119265.0,24.0114,24.0379,23.8788,23.9672,119265.0
2015-06-26 13:30:00,27.1,27.11,27.02,27.05,174348.0,23.9672,23.976,23.8964,23.923,174348.0
2015-06-26 14:00:00,27.05,27.08,27.0,27.02,122692.0,23.923,23.9495,23.8788,23.8964,122692.0
2015-06-26 14:30:00,27.03,27.06,27.0,27.02,131487.0,23.9053,23.9318,23.8788,23.8964,131487.0
2015-06-26 15:00:00,27.01,27.09,26.92,26.92,213380.0,23.8876,23.9584,23.808,23.808,213380.0
2015-06-26 15:30:00,26.92,26.97,26.8,26.92,608197.0,23.808,23.8522,23.7019,23.808,608197.0
2015-06-29 09:30:00,26.64,26.72,26.56,26.58,175169.0,23.5604,23.6311,23.4896,23.5073,175169.0
2015-06-29 10:00:00,26.59,26.64,26.55,26.56,155019.0,23.5162,23.5604,23.4808,23.4896,155019.0
2015-06-29 10:30:00,26.56,26.61,26.51,26.52,88240.0,23.4896,23.5338,23.4454,23.4542,88240.0
2015-06-29 11:00:00,26.52,26.57,26.49,26.55,121122.0,23.4542,23.4985,23.4277,23.4808,121122.0
2015-06-29 11:30:00,26.56,26.59,26.48,26.53,133536.0,23.4896,23.5162,23.4189,23.4631,133536.0
2015-06-29 12:00:00,26.53,26.53,26.41,26.46,126848.0,23.4631,23.4631,23.357,23.4012,126848.0
2015-06-29 12:30:00,26.45,26.46,26.36,26.36,79481.0,23.3923,23.4012,23.3127,23.3127,79481.0
2015-06-29 13:00:00,26.37,26.37,26.26,26.26,123403.0,23.3216,23.3216,23.2243,23.2243,123403.0
2015-06-29 13:30:00,26.27,26.29,26.2,26.22,128586.0,23.2331,23.2508,23.1712,23.1889,128586.0
2015-06-29 14:00:00,26.23,26.24,26.1,26.1,186136.0,23.1978,23.2066,23.0828,23.0828,186136.0
2015-06-29 14:30:00,26.1,26.17,26.06,26.06,150163.0,23.0828,23.1447,23.0474,23.0474,150163.0
2015-06-29 15:00:00,26.07,26.08,26.02,26.03,231685.0,23.0563,23.0651,23.012,23.0209,231685.0
2015-06-29 15:30:00,26.02,26.02,25.87,25.91,594222.0,23.012,23.012,22.8794,22.9148,594222.0
2015-06-30 09:30:00,26.04,26.14,25.69,25.7,238238.0,23.0297,23.1182,22.7202,22.729,238238.0
2015-06-30 10:00:00,25.7,25.75,25.68,25.71,83553.0,22.729,22.7733,22.7113,22.7379,83553.0
2015-06-30 10:30:00,25.71,25.71,25.55,25.61,147712.0,22.7379,22.7379,22.5964,22.6494,147712.0
2015-06-30 11:00:00,25.61,25.72,25.55,25.69,181544.0,22.6494,22.7467,22.5964,22.7202,181544.0
2015-06-30 11:30:00,25.69,25.82,25.68,25.74,130720.0,22.7202,22.8352,22.7113,22.7644,130720.0
2015-06-30 12:00:00,25.74,25.76,25.65,25.66,106754.0,22.7644,22.7821,22.6848,22.6937,106754.0
2015-06-30 12:30:00,25.67,25.7,25.65,25.68,78464.0,22.7025,22.729,22.6848,22.7113,78464.0
2015-06-30 13:00:00,25.69,25.72,25.65,25.72,108558.0,22.7202,22.7467,22.6848,22.7467,108558.0
2015-06-30 13:30:00,25.72,25.85,25.71,25.78,164473.0,22.7467,22.8617,22.7379,22.7998,164473.0
2015-06-30 14:00:00,25.79,25.89,25.78,25.79,119468.0,22.8086,22.8971,22.7998,22.8086,119468.0
2015-06-30 14:30:00,25.79,25.83,25.72,25.72,73979.0,22.8086,22.844,22.7467,22.7467,73979.0
2015-06-30 15:00:00,25.72,25.76,25.66,25.7,199914.0,22.7467,22.7821,22.6937,22.729,199914.0
2015-06-30 15:30:00,25.7,25.79,25.68,25.69,566946.0,22.729,22.8086,22.7113,22.7202,566946.0
2015-07-01 09:30:00,25.95,26.02,25.41,26.0,580771.0,22.9501,23.012,22.4726,22.9944,580771.0
2015-07-01 10:00:00,25.98,26.07,25.87,25.89,299635.0,22.9767,23.0563,22.8794,22.8971,299635.0
2015-07-01 10:30:00,25.89,26.24,25.88,26.11,443816.0,22.8971,23.2066,22.8882,23.0916,443816.0
2015-07-01 11:00:00,26.12,26.2,25.97,26.19,315481.0,23.1005,23.1712,22.9678,23.1624,315481.0
2015-07-01 11:30:00,26.2,26.24,26.01,26.01,189693.0,23.1712,23.2066,23.0032,23.0032,189693.0
2015-07-01 12:00:00,26.01,26.13,25.95,25.97,208494.0,23.0032,23.1093,22.9501,22.9678,208494.0
2015-07-01 12:30:00,25.96,26.09,25.96,26.03,208192.0,22.959,23.074,22.959,23.0209,208192.0
2015-07-01 13:00:00,26.02,26.16,26.01,26.13,182402.0,23.012,23.1359,23.0032,23.1093,182402.0
2015-07-01 13:30:00,26.13,26.21,26.09,26.14,197189.0,23.1093,23.1801,23.074,23.1182,197189.0
2015-07-01 14:00:00,26.14,26.14,26.04,26.05,121157.0,23.1182,23.1182,23.0297,23.0386,121157.0
2015-07-01 14:30:00,26.06,26.12,26.01,26.07,232845.0,23.0474,23.1005,23.0032,23.0563,232845.0
2015-07-01 15:00:00,26.08,26.21,26.07,26.18,237370.0,23.0651,23.1801,23.0563,23.1535,237370.0
2015-07-01 15:30:00,26.17,26.35,26.14,26.35,934369.0,23.1447,23.3039,23.1182,23.3039,934369.0
2015-07-02 09:30:00,26.31,26.36,26.05,26.31,293411.0,23.2685,23.3127,23.0386,23.2685,293411.0
2015-07-02 10:00:00,26.31,26.35,26.15,26.17,147645.0,23.2685,23.3039,23.127,23.1447,147645.0
2015-07-02 10:30:00,26.17,26.17,26.07,26.17,129151.0,23.1447,23.1447,23.0563,23.1447,129151.0
2015-07-02 11:00:00,26.16,26.22,26.13,26.19,164733.0,23.1359,23.1889,23.1093,23.1624,164733.0
2015-07-02 11:30:00,26.19,26.21,26.15,26.18,79502.0,23.1624,23.1801,23.127,23.1535,79502.0
2015-07-02 12:00:00,26.17,26.21,26.14,26.15,88305.0,23.1447,23.1801,23.1182,23.127,88305.0
2015-07-02 12:30:00,26.16,26.19,26.11,26.12,200449.0,23.1359,23.1624,23.0916,23.1005,200449.0
2015-07-02 13:00:00,26.12,26.15,26.08,26.11,389673.0,23.1005,23.127,23.0651,23.0916,389673.0
2015-07-02 13:30:00,26.1,26.14,26.01,26.05,104117.0,23.0828,23.1182,23.0032,23.0386,104117.0
2015-07-02 14:00:00,26.05,26.08,26.03,26.05,109832.0,23.0386,23.0651,23.0209,23.0386,109832.0
2015-07-02 14:30:00,26.06,26.08,25.98,26.06,201083.0,23.0474,23.0651,22.9767,23.0474,201083.0
2015-07-02 15:00:00,26.07,26.08,26.0,26.03,144316.0,23.0563,23.0651,22.9944,23.0209,144316.0
2015-07-02 15:30:00,26.03,26.1,26.0,26.07,480870.0,23.0209,23.0828,22.9944,23.0563,480870.0
2015-07-06 09:30:00,25.77,25.93,25.65,25.85,439306.0,22.7909,22.9324,22.6848,22.8617,439306.0
2015-07-06 10:00:00,25.85,25.92,25.83,25.85,159510.0,22.8617,22.9236,22.844,22.8617,159510.0
2015-07-06 10:30:00,25.85,25.9,25.79,25.81,176176.0,22.8617,22.9059,22.8086,22.8263,176176.0
2015-07-06 11:00:00,25.82,25.88,25.8,25.88,156391.0,22.8352,22.8882,22.8175,22.8882,156391.0
2015-07-06 11:30:00,25.88,25.89,25.81,25.83,120534.0,22.8882,22.8971,22.8263,22.844,120534.0
2015-07-06 12:00:00,25.83,25.85,25.75,25.75,162543.0,22.844,22.8617,22.7733,22.7733,162543.0
2015-07-06 12:30:00,25.75,25.76,25.67,25.76,227357.0,22.7733,22.7821,22.7025,22.7821,227357.0
2015-07-06 13:00:00,25.76,25.78,25.71,25.72,247565.0,22.7821,22.7998,22.7379,22.7467,247565.0
2015-07-06 13:30:00,25.72,25.73,25.62,25.64,150851.0,22.7467,22.7556,22.6583,22.676,150851.0
2015-07-06 14:00:00,25.63,25.69,25.62,25.62,212512.0,22.6671,22.7202,22.6583,22.6583,212512.0
2015-07-06 14:30:00,25.62,25.68,25.61,25.62,203057.0,22.6583,22.7113,22.6494,22.6583,203057.0
2015-07-06 15:00:00,25.63,25.7,25.61,25.67,214728.0,22.6671,22.729,22.6494,22.7025,214728.0
2015-07-06 15:30:00,25.68,25.78,25.67,25.77,618584.0,22.7113,22.7998,22.7025,22.7909,618584.0
2015-07-07 09:30:00,25.84,25.86,25.69,25.71,337521.0,22.8529,22.8705,22.7202,22.7379,337521.0
2015-07-07 10:00:00,25.7,25.8,25.68,25.76,185261.0,22.729,22.8175,22.7113,22.7821,185261.0
2015-07-07 10:30:00,25.76,25.77,25.68,25.69,235450.0,22.7821,22.7909,22.7113,22.7202,235450.0
2015-07-07 11:00:00,25.69,25.77,25.65,25.75,339775.0,22.7202,22.7909,22.6848,22.7733,339775.0
2015-07-07 11:30:00,25.76,25.88,25.68,25.86,207777.0,22.7821,22.8882,22.7113,22.8705,207777.0
2015-07-07 12:00:00,25.86,25.87,25.78,25.84,167066.0,22.8705,22.8794,22.7998,22.8529,167066.0
2015-07-07 12:30:00,25.83,25.94,25.83,25.92,188602.0,22.844,22.9413,22.844,22.9236,188602.0
2015-07-07 13:00:00,25.92,26.0,25.85,25.92,179456.0,22.9236,22.9944,22.8617,22.9236,179456.0
2015-07-07 13:30:00,25.92,25.93,25.88,25.89,189574.0,22.9236,22.9324,22.8882,22.8971,189574.0
2015-07-07 14:00:00,25.9,25.9,25.84,25.85,132231.0,22.9059,22.9059,22.8529,22.8617,132231.0
2015-07-07 14:30:00,25.85,26.06,25.84,26.03,256577.0,22.8617,23.0474,22.8529,23.0209,256577.0
2015-07-07 15:00:00,26.03,26.11,26.0,26.07,208819.0,23.0209,23.0916,22.9944,23.0563,208819.0
2015-07-07 15:30:00,26.07,26.11,26.0,26.04,513826.0,23.0563,23.0916,22.9944,23.0297,513826.0
2015-07-08 09:30:00,25.9,26.21,25.9,26.18,217524.0,22.9059,23.1801,22.9059,23.1535,217524.0
2015-07-08 10:00:00,26.18,26.32,26.08,26.27,340390.0,23.1535,23.2774,23.0651,23.2331,340390.0
2015-07-08 10:30:00,26.26,26.26,26.12,26.18,230799.0,23.2243,23.2243,23.1005,23.1535,230799.0
2015-07-08 11:00:00,26.17,26.18,26.1,26.13,137540.0,23.1447,23.1535,23.0828,23.1093,137540.0
2015-07-08 11:30:00,26.13,26.15,26.01,26.04,126780.0,23.1093,23.127,23.0032,23.0297,126780.0
2015-07-08 12:00:00,26.05,26.08,25.99,26.08,122366.0,23.0386,23.0651,22.9855,23.0651,122366.0
2015-07-08 12:30:00,26.07,26.09,26.01,26.09,88545.0,23.0563,23.074,23.0032,23.074,88545.0
2015-07-08 13:00:00,26.09,26.09,26.02,26.06,74598.0,23.074,23.074,23.012,23.0474,74598.0
2015-07-08 13:30:00,26.05,26.08,26.03,26.07,87753.0,23.0386,23.0651,23.0209,23.0563,87753.0
2015-07-08 14:00:00,26.06,26.07,25.95,25.98,164297.0,23.0474,23.0563,22.9501,22.9767,164297.0
2015-07-08 14:30:00,25.98,25.98,25.82,25.86,220021.0,22.9767,22.9767,22.8352,22.8705,220021.0
2015-07-08 15:00:00,25.86,26.06,25.86,26.02,446036.0,22.8705,23.0474,22.8705,23.012,446036.0
2015-07-08 15:30:00,26.02,26.08,25.99,26.04,881907.0,23.012,23.0651,22.9855,23.0297,881907.0
2015-07-09 09:30:00,26.35,26.51,26.27,26.32,429147.0,23.3039,23.4454,23.2331,23.2774,429147.0
2015-07-09 10:00:00,26.32,26.36,26.08,26.13,298292.0,23.2774,23.3127,23.0651,23.1093,298292.0
2015-07-09 10:30:00,26.12,26.19,26.08,26.14,385132.0,23.1005,23.1624,23.0651,23.1182,385132.0
2015-07-09 11:00:00,26.14,26.26,26.14,26.14,146934.0,23.1182,23.2243,23.1182,23.1182,146934.0
2015-07-09 11:30:00,26.15,26.16,26.09,26.09,172103.0,23.127,23.1359,23.074,23.074,172103.0
2015-07-09 12:00:00,26.1,26.13,26.08,26.08,124364.0,23.0828,23.1093,23.0651,23.0651,124364.0
2015-07-09 12:30:00,26.09,26.1,26.0,26.03,129173.0,23.074,23.0828,22.9944,23.0209,129173.0
2015-07-09 13:00:00,26.03,26.04,25.98,26.01,80385.0,23.0209,23.0297,22.9767,23.0032,80385.0
2015-07-09 13:30:00,26.01,26.06,25.93,25.95,202918.0,23.0032,23.0474,22.9324,22.9501,202918.0
2015-07-09 14:00:00,25.94,25.95,25.79,25.84,259055.0,22.9413,22.9501,22.8086,22.8529,259055.0
2015-07-09 14:30:00,25.83,25.95,25.78,25.9,298301.0,22.844,22.9501,22.7998,22.9059,298301.0
2015-07-09 15:00:00,25.91,25.91,25.77,25.78,289609.0,22.9148,22.9148,22.7909,22.7998,289609.0
2015-07-09 15:30:00,25.78,25.84,25.74,25.78,918653.0,22.7998,22.8529,22.7644,22.7998,918653.0
2015-07-10 09:30:00,25.99,26.0,25.62,25.62,267936.0,22.9855,22.9944,22.6583,22.6583,267936.0
2015-07-10 10:00:00,25.62,25.63,25.56,25.61,286066.0,22.6583,22.6671,22.6052,22.6494,286066.0
2015-07-10 10:30:00,25.62,25.62,25.4,25.41,281882.0,22.6583,22.6583,22.4637,22.4726,281882.0
2015-07-10 11:00:00,25.41,25.49,25.39,25.48,318257.0,22.4726,22.5433,22.4549,22.5345,318257.0
2015-07-10 11:30:00,25.48,25.57,25.43,25.5,242596.0,22.5345,22.6141,22.4902,22.5522,242596.0
2015-07-10 12:00:00,25.5,25.51,25.4,25.4,167445.0,22.5522,22.561,22.4637,22.4637,167445.0
2015-07-10 12:30:00,25.41,25.41,25.35,25.37,335635.0,22.4726,22.4726,22.4195,22.4372,335635.0
2015-07-10 13:00:00,25.37,25.45,25.35,25.41,374103.0,22.4372,22.5079,22.4195,22.4726,374103.0
2015-07-10 13:30:00,25.41,25.42,25.26,25.27,290781.0,22.4726,22.4814,22.3399,22.3487,290781.0
2015-07-10 14:00:00,25.28,25.35,25.23,25.26,376119.0,22.3576,22.4195,22.3134,22.3399,376119.0
2015-07-10 14:30:00,25.26,25.41,25.26,25.39,388866.0,22.3399,22.4726,22.3399,22.4549,388866.0
2015-07-10 15:00:00,25.39,25.54,25.36,25.51,553502.0,22.4549,22.5875,22.4283,22.561,553502.0
2015-07-10 15:30:00,25.51,25.51,25.37,25.37,1051329.0,22.561,22.561,22.4372,22.4372,1051329.0
2015-07-13 09:30:00,25.47,25.59,25.42,25.57,259737.0,22.5256,22.6318,22.4814,22.6141,259737.0
2015-07-13 10:00:00,25.57,25.61,25.46,25.54,277335.0,22.6141,22.6494,22.5168,22.5875,277335.0
2015-07-13 10:30:00,25.55,25.68,25.54,25.65,192663.0,22.5964,22.7113,22.5875,22.6848,192663.0
2015-07-13 11:00:00,25.65,25.8,25.62,25.79,367829.0,22.6848,22.8175,22.6583,22.8086,367829.0
2015-07-13 11:30:00,25.8,25.89,25.7,25.77,878998.0,22.8175,22.8971,22.729,22.7909,878998.0
2015-07-13 12:00:00,25.77,25.86,25.75,25.79,296595.0,22.7909,22.8705,22.7733,22.8086,296595.0
2015-07-13 12:30:00,25.79,25.8,25.71,25.75,189332.0,22.8086,22.8175,22.7379,22.7733,189332.0
2015-07-13 13:00:00,25.74,25.77,25.72,25.75,156928.0,22.7644,22.7909,22.7467,22.7733,156928.0
2015-07-13 13:30:00,25.75,25.89,25.75,25.88,252612.0,22.7733,22.8971,22.7733,22.8882,252612.0
2015-07-13 14:00:00,25.89,26.06,25.83,26.0,385100.0,22.8971,23.0474,22.844,22.9944,385100.0
2015-07-13 14:30:00,26.01,26.07,25.98,26.05,233852.0,23.0032,23.0563,22.9767,23.0386,233852.0
2015-07-13 15:00:00,26.05,26.11,26.01,26.11,238490.0,23.0386,23.0916,23.0032,23.0916,238490.0
2015-07-13 15:30:00,26.11,26.13,26.08,26.1,883668.0,23.0916,23.1093,23.0651,23.0828,883668.0
2015-07-14 09:30:00,26.07,26.1,25.86,25.95,204847.0,23.0563,23.0828,22.8705,22.9501,204847.0
2015-07-14 10:00:00,25.95,25.95,25.81,25.9,181915.0,22.9501,22.9501,22.8263,22.9059,181915.0
2015-07-14 10:30:00,25.9,25.91,25.84,25.87,146319.0,22.9059,22.9148,22.8529,22.8794,146319.0
2015-07-14 11:00:00,25.87,25.89,25.84,25.88,113025.0,22.8794,22.8971,22.8529,22.8882,113025.0
2015-07-14 11:30:00,25.88,25.94,25.85,25.93,173091.0,22.8882,22.9413,22.8617,22.9324,173091.0
2015-07-14 12:00:00,25.94,26.0,25.93,25.93,164402.0,22.9413,22.9944,22.9324,22.9324,164402.0
2015-07-14 12:30:00,25.94,25.97,25.87,25.91,433900.0,22.9413,22.9678,22.8794,22.9148,433900.0
2015-07-14 13:00:00,25.91,25.93,25.86,25.89,112152.0,22.9148,22.9324,22.8705,22.8971,112152.0
2015-07-14 13:30:00,25.89,25.9,25.82,25.82,77222.0,22.8971,22.9059,22.8352,22.8352,77222.0
2015-07-14 14:00:00,25.83,25.83,25.77,25.79,126286.0,22.844,22.844,22.7909,22.8086,126286.0
2015-07-14 14:30:00,25.78,25.84,25.78,25.81,106023.0,22.7998,22.8529,22.7998,22.8263,106023.0
2015-07-14 15:00:00,25.81,25.9,25.8,25.85,286975.0,22.8263,22.9059,22.8175,22.8617,286975.0
2015-07-14 15:30:00,25.85,25.86,25.8,25.81,494095.0,22.8617,22.8705,22.8175,22.8263,494095.0
2015-07-15 09:30:00,25.82,25.95,25.47,25.5,224686.0,22.8352,22.9501,22.5256,22.5522,224686.0
2015-07-15 10:00:00,25.51,25.52,25.41,25.45,175787.0,22.561,22.5698,22.4726,22.5079,175787.0
2015-07-15 10:30:00,25.44,25.63,25.38,25.63,512320.0,22.4991,22.6671,22.446,22.6671,512320.0
2015-07-15 11:00:00,25.62,25.68,25.58,25.59,165162.0,22.6583,22.7113,22.6229,22.6318,165162.0
2015-07-15 11:30:00,25.6,25.66,25.52,25.53,225676.0,22.6406,22.6937,22.5698,22.5787,225676.0
2015-07-15 12:00:00,25.54,25.6,25.42,25.45,151789.0,22.5875,22.6406,22.4814,22.5079,151789.0
2015-07-15 12:30:00,25.44,25.51,25.41,25.49,196035.0,22.4991,22.561,22.4726,22.5433,196035.0
2015-07-15 13:00:00,25.5,25.52,25.45,25.48,116175.0,22.5522,22.5698,22.5079,22.5345,116175.0
2015-07-15 13:30:00,25.48,25.52,25.45,25.49,130927.0,22.5345,22.5698,22.5079,22.5433,130927.0
2015-07-15 14:00:00,25.49,25.54,25.45,25.52,118328.0,22.5433,22.5875,22.5079,22.5698,118328.0
2015-07-15 14:30:00,25.52,25.52,25.42,25.47,174432.0,22.5698,22.5698,22.4814,22.5256,174432.0
2015-07-15 15:00:00,25.46,25.55,25.45,25.54,211613.0,22.5168,22.5964,22.5079,22.5875,211613.0
2015-07-15 15:30:00,25.54,25.6,25.52,25.59,546517.0,22.5875,22.6406,22.5698,22.6318,546517.0
2015-07-16 09:30:00,25.71,25.85,25.5,25.52,244934.0,22.7379,22.8617,22.5522,22.5698,244934.0
2015-07-16 10:00:00,25.52,25.53,25.4,25.52,193972.0,22.5698,22.5787,22.4637,22.5698,193972.0
2015-07-16 10:30:00,25.52,25.52,25.3,25.44,247498.0,22.5698,22.5698,22.3753,22.4991,247498.0
2015-07-16 11:00:00,25.44,25.49,25.36,25.37,211866.0,22.4991,22.5433,22.4283,22.4372,211866.0
2015-07-16 11:30:00,25.37,25.42,25.35,25.37,150288.0,22.4372,22.4814,22.4195,22.4372,150288.0
2015-07-16 12:00:00,25.37,25.38,25.3,25.33,175566.0,22.4372,22.446,22.3753,22.4018,175566.0
2015-07-16 12:30:00,25.33,25.4,25.3,25.3,183484.0,22.4018,22.4637,22.3753,22.3753,183484.0
2015-07-16 13:00:00,25.3,25.35,25.27,25.35,180467.0,22.3753,22.4195,22.3487,22.4195,180467.0
2015-07-16 13:30:00,25.35,25.36,25.28,25.31,173841.0,22.4195,22.4283,22.3576,22.3841,173841.0
2015-07-16 14:00:00,25.32,25.32,25.14,25.14,428138.0,22.393,22.393,22.2338,22.2338,428138.0
2015-07-16 14:30:00,25.15,25.22,25.11,25.17,319019.0,22.2426,22.3045,22.2072,22.2603,319019.0
2015-07-16 15:00:00,25.17,25.21,25.08,25.14,476731.0,22.2603,22.2957,22.1807,22.2338,476731.0
2015-07-16 15:30:00,25.14,25.19,25.08,25.15,1538207.0,22.2338,22.278,22.1807,22.2426,1538207.0
2015-07-17 09:30:00,25.76,25.82,24.02,24.02,2074241.0,22.7821,22.8352,21.2432,21.2432,2074241.0
2015-07-17 10:00:00,24.02,24.24,23.97,24.0,1868713.0,21.2432,21.4378,21.199,21.2256,1868713.0
2015-07-17 10:30:00,24.0,24.02,23.95,23.98,1713582.0,21.2256,21.2432,21.1813,21.2079,1713582.0
2015-07-17 11:00:00,23.98,24.01,23.92,23.94,1013342.0,21.2079,21.2344,21.1548,21.1725,1013342.0
2015-07-17 11:30:00,23.94,23.96,23.76,23.79,1166303.0,21.1725,21.1902,21.0133,21.0398,1166303.0
2015-07-17 12:00:00,23.78,23.86,23.73,23.84,703666.0,21.031,21.1017,20.9868,21.0841,703666.0
2015-07-17 12:30:00,23.84,24.33,23.82,24.15,756466.0,21.0841,21.5174,21.0664,21.3582,756466.0
2015-07-17 13:00:00,24.16,24.17,23.93,24.13,641823.0,21.3671,21.3759,21.1637,21.3405,641823.0
2015-07-17 13:30:00,24.13,24.36,24.1,24.32,589770.0,21.3405,21.5439,21.314,21.5086,589770.0
2015-07-17 14:00:00,24.32,24.38,24.14,24.33,782266.0,21.5086,21.5616,21.3494,21.5174,782266.0
2015-07-17 14:30:00,24.32,24.46,24.25,24.39,683872.0,21.5086,21.6324,21.4467,21.5705,683872.0
2015-07-17 15:00:00,24.39,24.39,24.18,24.29,526273.0,21.5705,21.5705,21.3848,21.482,526273.0
2015-07-17 15:30:00,24.29,24.32,24.19,24.31,1494829.0,21.482,21.5086,21.3936,21.4997,1494829.0
2015-07-20 09:30:00,24.35,24.42,23.94,24.01,609228.0,21.5351,21.597,21.1725,21.2344,609228.0
2015-07-20 10:00:00,24.0,24.16,23.88,24.04,597082.0,21.2256,21.3671,21.1194,21.2609,597082.0
2015-07-20 10:30:00,24.02,24.15,23.95,24.14,436070.0,21.2432,21.3582,21.1813,21.3494,436070.0
2015-07-20 11:00:00,24.14,24.26,24.01,24.02,576395.0,21.3494,21.4555,21.2344,21.2432,576395.0
2015-07-20 11:30:00,24.02,24.05,23.77,23.89,686431.0,21.2432,21.2698,21.0221,21.1283,686431.0
2015-07-20 12:00:00,23.9,24.13,23.89,24.02,447203.0,21.1371,21.3405,21.1283,21.2432,447203.0
2015-07-20 12:30:00,24.03,24.06,23.99,24.01,400230.0,21.2521,21.2786,21.2167,21.2344,400230.0
2015-07-20 13:00:00,24.01,24.04,23.98,24.02,304478.0,21.2344,21.2609,21.2079,21.2432,304478.0
2015-07-20 13:30:00,24.02,24.06,23.92,23.93,346359.0,21.2432,21.2786,21.1548,21.1637,346359.0
2015-07-20 14:00:00,23.93,24.01,23.92,24.0,381684.0,21.1637,21.2344,21.1548,21.2256,381684.0
2015-07-20 14:30:00,24.0,24.02,23.93,24.02,274575.0,21.2256,21.2432,21.1637,21.2432,274575.0
2015-07-20 15:00:00,24.02,24.1,23.96,23.97,351662.0,21.2432,21.314,21.1902,21.199,351662.0
2015-07-20 15:30:00,23.97,24.02,23.93,24.0,773400.0,21.199,21.2432,21.1637,21.2256,773400.0
2015-07-21 09:30:00,23.91,24.11,23.82,23.9,624704.0,21.146,21.3228,21.0664,21.1371,624704.0
2015-07-21 10:00:00,23.9,24.08,23.89,23.95,357739.0,21.1371,21.2963,21.1283,21.1813,357739.0
2015-07-21 10:30:00,23.95,23.97,23.83,23.9,293230.0,21.1813,21.199,21.0752,21.1371,293230.0
2015-07-21 11:00:00,23.91,23.92,23.76,23.77,236971.0,21.146,21.1548,21.0133,21.0221,236971.0
2015-07-21 11:30:00,23.77,23.79,23.65,23.66,231881.0,21.0221,21.0398,20.916,20.9249,231881.0
2015-07-21 12:00:00,23.65,23.74,23.6,23.64,202892.0,20.916,20.9956,20.8718,20.9072,202892.0
2015-07-21 12:30:00,23.64,23.73,23.57,23.7,274741.0,20.9072,20.9868,20.8453,20.9602,274741.0
2015-07-21 13:00:00,23.7,23.77,23.66,23.66,222276.0,20.9602,21.0221,20.9249,20.9249,222276.0
2015-07-21 13:30:00,23.67,23.68,23.55,23.6,242333.0,20.9337,20.9426,20.8276,20.8718,242333.0
2015-07-21 14:00:00,23.6,23.61,23.53,23.57,298427.0,20.8718,20.8806,20.8099,20.8453,298427.0
2015-07-21 14:30:00,23.57,23.61,23.54,23.55,239251.0,20.8453,20.8806,20.8187,20.8276,239251.0
2015-07-21 15:00:00,23.56,23.63,23.54,23.59,393699.0,20.8364,20.8983,20.8187,20.863,393699.0
2015-07-21 15:30:00,23.58,23.74,23.58,23.72,1067287.0,20.8541,20.9956,20.8541,20.9779,1067287.0
2015-07-22 09:30:00,23.74,23.84,23.59,23.65,306822.0,20.9956,21.0841,20.863,20.916,306822.0
2015-07-22 10:00:00,23.65,23.68,23.48,23.53,252920.0,20.916,20.9426,20.7657,20.8099,252920.0
2015-07-22 10:30:00,23.54,23.59,23.48,23.58,304007.0,20.8187,20.863,20.7657,20.8541,304007.0
2015-07-22 11:00:00,23.58,23.6,23.46,23.52,327111.0,20.8541,20.8718,20.748,20.801,327111.0
2015-07-22 11:30:00,23.52,23.56,23.41,23.42,301547.0,20.801,20.8364,20.7038,20.7126,301547.0
2015-07-22 12:00:00,23.43,23.48,23.4,23.43,274806.0,20.7215,20.7657,20.6949,20.7215,274806.0
2015-07-22 12:30:00,23.43,23.45,23.33,23.41,1088872.0,20.7215,20.7391,20.633,20.7038,1088872.0
2015-07-22 13:00:00,23.41,23.51,23.37,23.5,444687.0,20.7038,20.7922,20.6684,20.7834,444687.0
2015-07-22 13:30:00,23.5,23.61,23.49,23.61,357110.0,20.7834,20.8806,20.7745,20.8806,357110.0
2015-07-22 14:00:00,23.61,23.75,23.6,23.67,264927.0,20.8806,21.0045,20.8718,20.9337,264927.0
2015-07-22 14:30:00,23.67,23.75,23.66,23.73,300096.0,20.9337,21.0045,20.9249,20.9868,300096.0
2015-07-22 15:00:00,23.73,23.78,23.69,23.74,401941.0,20.9868,21.031,20.9514,20.9956,401941.0
2015-07-22 15:30:00,23.75,23.76,23.67,23.7,1665211.0,21.0045,21.0133,20.9337,20.9602,1665211.0
2015-07-23 09:30:00,23.64,23.74,23.53,23.58,264533.0,20.9072,20.9956,20.8099,20.8541,264533.0
2015-07-23 10:00:00,23.58,23.61,23.52,23.6,199448.0,20.8541,20.8806,20.801,20.8718,199448.0
2015-07-23 10:30:00,23.6,23.74,23.59,23.71,354256.0,20.8718,20.9956,20.863,20.9691,354256.0
2015-07-23 11:00:00,23.71,23.73,23.55,23.56,396268.0,20.9691,20.9868,20.8276,20.8364,396268.0
2015-07-23 11:30:00,23.55,23.7,23.47,23.47,495991.0,20.8276,20.9602,20.7568,20.7568,495991.0
2015-07-23 12:00:00,23.47,23.56,23.45,23.54,193440.0,20.7568,20.8364,20.7391,20.8187,193440.0
2015-07-23 12:30:00,23.53,23.55,23.49,23.51,206075.0,20.8099,20.8276,20.7745,20.7922,206075.0
2015-07-23 13:00:00,23.52,23.57,23.5,23.57,342595.0,20.801,20.8453,20.7834,20.8453,342595.0
2015-07-23 13:30:00,23.57,23.61,23.51,23.51,208474.0,20.8453,20.8806,20.7922,20.7922,208474.0
2015-07-23 14:00:00,23.52,23.55,23.44,23.55,233621.0,20.801,20.8276,20.7303,20.8276,233621.0
2015-07-23 14:30:00,23.55,23.61,23.49,23.54,301547.0,20.8276,20.8806,20.7745,20.8187,301547.0
2015-07-23 15:00:00,23.55,23.55,23.46,23.5,287969.0,20.8276,20.8276,20.748,20.7834,287969.0
2015-07-23 15:30:00,23.49,23.56,23.45,23.54,797018.0,20.7745,20.8364,20.7391,20.8187,797018.0
2015-07-24 09:30:00,23.54,23.56,23.1,23.1,446480.0,20.8187,20.8364,20.4296,20.4296,446480.0
2015-07-24 10:00:00,23.1,23.24,23.07,23.18,414047.0,20.4296,20.5534,20.4031,20.5004,414047.0
2015-07-24 10:30:00,23.18,23.21,23.09,23.09,604579.0,20.5004,20.5269,20.4208,20.4208,604579.0
2015-07-24 11:00:00,23.1,23.15,23.02,23.12,268002.0,20.4296,20.4738,20.3588,20.4473,268002.0
2015-07-24 11:30:00,23.12,23.2,23.06,23.08,172253.0,20.4473,20.518,20.3942,20.4119,172253.0
2015-07-24 12:00:00,23.09,23.09,22.99,23.01,299610.0,20.4208,20.4208,20.3323,20.35,299610.0
2015-07-24 12:30:00,23.02,23.09,22.99,23.0,245964.0,20.3588,20.4208,20.3323,20.3412,245964.0
2015-07-24 13:00:00,23.01,23.06,22.99,23.02,509987.0,20.35,20.3942,20.3323,20.3588,509987.0
2015-07-24 13:30:00,23.02,23.06,22.95,23.03,383649.0,20.3588,20.3942,20.2969,20.3677,383649.0
2015-07-24 14:00:00,23.02,23.03,22.92,23.02,257389.0,20.3588,20.3677,20.2704,20.3588,257389.0
2015-07-24 14:30:00,23.02,23.1,23.0,23.05,415540.0,20.3588,20.4296,20.3412,20.3854,415540.0
2015-07-24 15:00:00,23.05,23.2,23.02,23.16,657444.0,20.3854,20.518,20.3588,20.4827,657444.0
2015-07-24 15:30:00,23.16,23.24,23.15,23.2,1113992.0,20.4827,20.5534,20.4738,20.518,1113992.0
2015-07-27 09:30:00,23.06,23.17,22.97,23.08,498962.0,20.3942,20.4915,20.3146,20.4119,498962.0
2015-07-27 10:00:00,23.08,23.08,22.99,23.01,524706.0,20.4119,20.4119,20.3323,20.35,524706.0
2015-07-27 10:30:00,23.0,23.06,22.93,22.94,493283.0,20.3412,20.3942,20.2793,20.2881,493283.0
2015-07-27 11:00:00,22.94,22.98,22.86,22.88,309190.0,20.2881,20.3235,20.2173,20.235,309190.0
2015-07-27 11:30:00,22.86,22.93,22.81,22.9,300992.0,20.2173,20.2793,20.1731,20.2527,300992.0
2015-07-27 12:00:00,22.89,22.92,22.84,22.89,212179.0,20.2439,20.2704,20.1997,20.2439,212179.0
2015-07-27 12:30:00,22.89,22.92,22.87,22.89,300262.0,20.2439,20.2704,20.2262,20.2439,300262.0
2015-07-27 13:00:00,22.88,22.91,22.87,22.88,201683.0,20.235,20.2616,20.2262,20.235,201683.0
2015-07-27 13:30:00,22.88,22.94,22.87,22.92,285389.0,20.235,20.2881,20.2262,20.2704,285389.0
2015-07-27 14:00:00,22.93,22.99,22.91,22.95,236701.0,20.2793,20.3323,20.2616,20.2969,236701.0
2015-07-27 14:30:00,22.95,23.09,22.94,23.05,372407.0,20.2969,20.4208,20.2881,20.3854,372407.0
2015-07-27 15:00:00,23.06,23.07,22.97,22.99,472081.0,20.3942,20.4031,20.3146,20.3323,472081.0
2015-07-27 15:30:00,23.0,23.09,22.97,23.08,1031991.0,20.3412,20.4208,20.3146,20.4119,1031991.0
2015-07-28 09:30:00,23.1,23.2,22.86,22.86,510713.0,20.4296,20.518,20.2173,20.2173,510713.0
2015-07-28 10:00:00,22.86,22.91,22.82,22.87,316913.0,20.2173,20.2616,20.182,20.2262,316913.0
2015-07-28 10:30:00,22.87,22.92,22.86,22.9,329458.0,20.2262,20.2704,20.2173,20.2527,329458.0
2015-07-28 11:00:00,22.9,23.14,22.89,23.04,269895.0,20.2527,20.465,20.2439,20.3765,269895.0
2015-07-28 11:30:00,23.04,23.07,22.94,22.96,190200.0,20.3765,20.4031,20.2881,20.3058,190200.0
2015-07-28 12:00:00,22.96,23.2,22.96,23.19,427932.0,20.3058,20.518,20.3058,20.5092,427932.0
2015-07-28 12:30:00,23.18,23.19,23.07,23.07,157260.0,20.5004,20.5092,20.4031,20.4031,157260.0
2015-07-28 13:00:00,23.08,23.09,23.03,23.05,156179.0,20.4119,20.4208,20.3677,20.3854,156179.0
2015-07-28 13:30:00,23.04,23.08,23.02,23.05,111967.0,20.3765,20.4119,20.3588,20.3854,111967.0
2015-07-28 14:00:00,23.05,23.12,23.04,23.06,154121.0,20.3854,20.4473,20.3765,20.3942,154121.0
2015-07-28 14:30:00,23.07,23.08,23.0,23.06,178818.0,20.4031,20.4119,20.3412,20.3942,178818.0
2015-07-28 15:00:00,23.07,23.13,23.04,23.1,327781.0,20.4031,20.4561,20.3765,20.4296,327781.0
2015-07-28 15:30:00,23.1,23.12,23.03,23.06,369649.0,20.4296,20.4473,20.3677,20.3942,369649.0
2015-07-29 09:30:00,22.93,23.17,22.9,23.17,367987.0,20.2793,20.4915,20.2527,20.4915,367987.0
2015-07-29 10:00:00,23.16,23.18,22.99,22.99,100697.0,20.4827,20.5004,20.3323,20.3323,100697.0
2015-07-29 10:30:00,23.0,23.14,22.99,23.08,170761.0,20.3412,20.465,20.3323,20.4119,170761.0
2015-07-29 11:00:00,23.09,23.15,23.05,23.12,124044.0,20.4208,20.4738,20.3854,20.4473,124044.0
2015-07-29 11:30:00,23.12,23.22,23.1,23.21,379969.0,20.4473,20.5357,20.4296,20.5269,379969.0
2015-07-29 12:00:00,23.22,23.22,23.1,23.11,184526.0,20.5357,20.5357,20.4296,20.4384,184526.0
2015-07-29 12:30:00,23.11,23.12,23.02,23.02,111282.0,20.4384,20.4473,20.3588,20.3588,111282.0
2015-07-29 13:00:00,23.03,23.03,22.94,22.94,70364.0,20.3677,20.3677,20.2881,20.2881,70364.0
2015-07-29 13:30:00,22.95,22.98,22.93,22.96,96140.0,20.2969,20.3235,20.2793,20.3058,96140.0
2015-07-29 14:00:00,22.95,23.05,22.91,22.99,157094.0,20.2969,20.3854,20.2616,20.3323,157094.0
2015-07-29 14:30:00,22.99,23.07,22.98,23.05,257883.0,20.3323,20.4031,20.3235,20.3854,257883.0
2015-07-29 15:00:00,23.06,23.13,23.04,23.11,380663.0,20.3942,20.4561,20.3765,20.4384,380663.0
2015-07-29 15:30:00,23.11,23.19,23.09,23.11,792707.0,20.4384,20.5092,20.4208,20.4384,792707.0
2015-07-30 09:30:00,23.09,23.26,23.03,23.15,199268.0,20.4208,20.5711,20.3677,20.4738,199268.0
2015-07-30 10:00:00,23.16,23.24,23.12,23.22,339611.0,20.4827,20.5534,20.4473,20.5357,339611.0
2015-07-30 10:30:00,23.22,23.36,23.21,23.26,463721.0,20.5357,20.6595,20.5269,20.5711,463721.0
2015-07-30 11:00:00,23.27,23.37,23.23,23.35,203282.0,20.5799,20.6684,20.5446,20.6507,203282.0
2015-07-30 11:30:00,23.36,23.5,23.35,23.49,458032.0,20.6595,20.7834,20.6507,20.7745,458032.0
2015-07-30 12:00:00,23.5,23.56,23.49,23.55,304748.0,20.7834,20.8364,20.7745,20.8276,304748.0
2015-07-30 12:30:00,23.55,23.64,23.53,23.64,405411.0,20.8276,20.9072,20.8099,20.9072,405411.0
2015-07-30 13:00:00,23.64,23.65,23.48,23.5,407570.0,20.9072,20.916,20.7657,20.7834,407570.0
2015-07-30 13:30:00,23.49,23.57,23.48,23.51,342313.0,20.7745,20.8453,20.7657,20.7922,342313.0
2015-07-30 14:00:00,23.51,23.51,23.39,23.43,270499.0,20.7922,20.7922,20.6861,20.7215,270499.0
2015-07-30 14:30:00,23.42,23.5,23.39,23.48,228745.0,20.7126,20.7834,20.6861,20.7657,228745.0
2015-07-30 15:00:00,23.48,23.48,23.4,23.44,349996.0,20.7657,20.7657,20.6949,20.7303,349996.0
2015-07-30 15:30:00,23.44,23.49,23.42,23.44,716075.0,20.7303,20.7745,20.7126,20.7303,716075.0
2015-07-31 09:30:00,23.43,23.47,23.18,23.25,224775.0,20.7215,20.7568,20.5004,20.5623,224775.0
2015-07-31 10:00:00,23.25,23.3,23.21,23.23,251545.0,20.5623,20.6065,20.5269,20.5446,251545.0
2015-07-31 10:30:00,23.23,23.34,23.21,23.3,141785.0,20.5446,20.6419,20.5269,20.6065,141785.0
2015-07-31 11:00:00,23.3,23.3,23.22,23.29,147093.0,20.6065,20.6065,20.5357,20.5976,147093.0
2015-07-31 11:30:00,23.29,23.33,23.27,23.29,110038.0,20.5976,20.633,20.5799,20.5976,110038.0
2015-07-31 12:00:00,23.29,23.35,23.25,23.34,227280.0,20.5976,20.6507,20.5623,20.6419,227280.0
2015-07-31 12:30:00,23.33,23.38,23.29,23.34,264804.0,20.633,20.6772,20.5976,20.6419,264804.0
2015-07-31 13:00:00,23.35,23.35,23.18,23.2,180994.0,20.6507,20.6507,20.5004,20.518,180994.0
2015-07-31 13:30:00,23.2,23.26,23.16,23.16,182891.0,20.518,20.5711,20.4827,20.4827,182891.0
2015-07-31 14:00:00,23.17,23.24,23.11,23.13,248233.0,20.4915,20.5534,20.4384,20.4561,248233.0
2015-07-31 14:30:00,23.14,23.16,23.07,23.14,205506.0,20.465,20.4827,20.4031,20.465,205506.0
2015-07-31 15:00:00,23.14,23.16,23.09,23.14,215810.0,20.465,20.4827,20.4208,20.465,215810.0
2015-07-31 15:30:00,23.15,23.23,23.12,23.23,837774.0,20.4738,20.5446,20.4473,20.5446,837774.0
2015-08-03 09:30:00,23.51,23.57,22.77,22.77,367222.0,20.7922,20.8453,20.1377,20.1377,367222.0
2015-08-03 10:00:00,22.77,22.81,22.69,22.71,285718.0,20.1377,20.1731,20.067,20.0847,285718.0
2015-08-03 10:30:00,22.71,22.77,22.66,22.71,324934.0,20.0847,20.1377,20.0405,20.0847,324934.0
2015-08-03 11:00:00,22.71,22.73,22.63,22.63,231940.0,20.0847,20.1024,20.0139,20.0139,231940.0
2015-08-03 11:30:00,22.64,22.73,22.63,22.69,426177.0,20.0228,20.1024,20.0139,20.067,426177.0
2015-08-03 12:00:00,22.69,22.7,22.56,22.56,209782.0,20.067,20.0758,19.952,19.952,209782.0
2015-08-03 12:30:00,22.56,22.57,22.41,22.46,234710.0,19.952,19.9609,19.8194,19.8636,234710.0
2015-08-03 13:00:00,22.46,22.52,22.42,22.47,186968.0,19.8636,19.9167,19.8282,19.8724,186968.0
2015-08-03 13:30:00,22.48,22.5,22.41,22.42,179812.0,19.8813,19.899,19.8194,19.8282,179812.0
2015-08-03 14:00:00,22.42,22.43,22.37,22.39,263260.0,19.8282,19.8371,19.784,19.8017,263260.0
2015-08-03 14:30:00,22.39,22.43,22.33,22.35,315615.0,19.8017,19.8371,19.7486,19.7663,315615.0
2015-08-03 15:00:00,22.35,22.41,22.34,22.41,231752.0,19.7663,19.8194,19.7575,19.8194,231752.0
2015-08-03 15:30:00,22.41,22.51,22.4,22.51,1045643.0,19.8194,19.9078,19.8105,19.9078,1045643.0
2015-08-04 09:30:00,22.44,22.58,22.42,22.49,325094.0,19.8459,19.9697,19.8282,19.8901,325094.0
2015-08-04 10:00:00,22.5,22.51,22.41,22.47,342070.0,19.899,19.9078,19.8194,19.8724,342070.0
2015-08-04 10:30:00,22.47,22.48,22.32,22.38,537930.0,19.8724,19.8813,19.7398,19.7928,537930.0
2015-08-04 11:00:00,22.37,22.56,22.36,22.53,403882.0,19.784,19.952,19.7751,19.9255,403882.0
2015-08-04 11:30:00,22.52,22.57,22.44,22.46,312226.0,19.9167,19.9609,19.8459,19.8636,312226.0
2015-08-04 12:00:00,22.45,22.54,22.44,22.52,285392.0,19.8547,19.9343,19.8459,19.9167,285392.0
2015-08-04 12:30:00,22.51,22.53,22.46,22.48,179436.0,19.9078,19.9255,19.8636,19.8813,179436.0
2015-08-04 13:00:00,22.48,22.53,22.47,22.52,161008.0,19.8813,19.9255,19.8724,19.9167,161008.0
2015-08-04 13:30:00,22.52,22.55,22.45,22.51,229846.0,19.9167,19.9432,19.8547,19.9078,229846.0
2015-08-04 14:00:00,22.5,22.51,22.38,22.46,597347.0,19.899,19.9078,19.7928,19.8636,597347.0
2015-08-04 14:30:00,22.47,22.54,22.46,22.49,215509.0,19.8724,19.9343,19.8636,19.8901,215509.0
2015-08-04 15:00:00,22.5,22.55,22.48,22.53,239714.0,19.899,19.9432,19.8813,19.9255,239714.0
2015-08-04 15:30:00,22.52,22.62,22.49,22.62,1165970.0,19.9167,20.0051,19.8901,20.0051,1165970.0
2015-08-05 09:30:00,22.84,22.89,22.62,22.78,401997.0,20.1997,20.2439,20.0051,20.1466,401997.0
2015-08-05 10:00:00,22.78,22.97,22.76,22.93,326110.0,20.1466,20.3146,20.1289,20.2793,326110.0
2015-08-05 10:30:00,22.94,22.98,22.88,22.91,389966.0,20.2881,20.3235,20.235,20.2616,389966.0
2015-08-05 11:00:00,22.9,22.92,22.85,22.91,194185.0,20.2527,20.2704,20.2085,20.2616,194185.0
2015-08-05 11:30:00,22.91,22.91,22.81,22.87,438880.0,20.2616,20.2616,20.1731,20.2262,438880.0
2015-08-05 12:00:00,22.86,22.91,22.78,22.79,150087.0,20.2173,20.2616,20.1466,20.1554,150087.0
2015-08-05 12:30:00,22.79,22.84,22.72,22.84,261038.0,20.1554,20.1997,20.0935,20.1997,261038.0
2015-08-05 13:00:00,22.85,22.91,22.82,22.91,364493.0,20.2085,20.2616,20.182,20.2616,364493.0
2015-08-05 13:30:00,22.91,22.91,22.84,22.85,263884.0,20.2616,20.2616,20.1997,20.2085,263884.0
2015-08-05 14:00:00,22.85,22.96,22.84,22.91,244171.0,20.2085,20.3058,20.1997,20.2616,244171.0
2015-08-05 14:30:00,22.91,23.0,22.85,22.88,299475.0,20.2616,20.3412,20.2085,20.235,299475.0
2015-08-05 15:00:00,22.88,22.98,22.86,22.87,242539.0,20.235,20.3235,20.2173,20.2262,242539.0
2015-08-05 15:30:00,22.86,22.94,22.81,22.93,655710.0,20.2173,20.2881,20.1731,20.2793,655710.0
2015-08-06 09:30:00,22.76,22.93,22.56,22.64,320322.0,20.1289,20.2793,19.952,20.0228,320322.0
2015-08-06 10:00:00,22.63,22.66,22.55,22.61,286701.0,20.0139,20.0405,19.9432,19.9962,286701.0
2015-08-06 10:30:00,22.61,22.66,22.57,22.61,266078.0,19.9962,20.0405,19.9609,19.9962,266078.0
2015-08-06 11:00:00,22.6,22.62,22.55,22.58,328403.0,19.9874,20.0051,19.9432,19.9697,328403.0
2015-08-06 11:30:00,22.58,22.6,22.54,22.58,250640.0,19.9697,19.9874,19.9343,19.9697,250640.0
2015-08-06 12:00:00,22.57,22.65,22.54,22.64,481159.0,19.9609,20.0316,19.9343,20.0228,481159.0
2015-08-06 12:30:00,22.65,22.65,22.53,22.56,250013.0,20.0316,20.0316,19.9255,19.952,250013.0
2015-08-06 13:00:00,22.56,22.72,22.55,22.66,247013.0,19.952,20.0935,19.9432,20.0405,247013.0
2015-08-06 13:30:00,22.67,22.67,22.56,22.58,197122.0,20.0493,20.0493,19.952,19.9697,197122.0
2015-08-06 14:00:00,22.57,22.67,22.56,22.64,239270.0,19.9609,20.0493,19.952,20.0228,239270.0
2015-08-06 14:30:00,22.64,22.64,22.59,22.59,345590.0,20.0228,20.0228,19.9786,19.9786,345590.0
2015-08-06 15:00:00,22.59,22.63,22.57,22.59,280015.0,19.9786,20.0139,19.9609,19.9786,280015.0
2015-08-06 15:30:00,22.59,22.65,22.58,22.63,707503.0,19.9786,20.0316,19.9697,20.0139,707503.0
2015-08-07 09:30:00,22.62,22.83,22.58,22.61,259130.0,20.0051,20.1908,19.9697,19.9962,259130.0
2015-08-07 10:00:00,22.61,22.74,22.52,22.58,263224.0,19.9962,20.1112,19.9167,19.9697,263224.0
2015-08-07 10:30:00,22.57,22.69,22.56,22.59,168578.0,19.9609,20.067,19.952,19.9786,168578.0
2015-08-07 11:00:00,22.59,22.63,22.5,22.55,301153.0,19.9786,20.0139,19.899,19.9432,301153.0
2015-08-07 11:30:00,22.54,22.66,22.51,22.63,159995.0,19.9343,20.0405,19.9078,20.0139,159995.0
2015-08-07 12:00:00,22.63,22.76,22.61,22.76,251808.0,20.0139,20.1289,19.9962,20.1289,251808.0
2015-08-07 12:30:00,22.76,22.81,22.7,22.8,297124.0,20.1289,20.1731,20.0758,20.1643,297124.0
2015-08-07 13:00:00,22.8,22.87,22.77,22.85,230295.0,20.1643,20.2262,20.1377,20.2085,230295.0
2015-08-07 13:30:00,22.85,22.89,22.83,22.86,285012.0,20.2085,20.2439,20.1908,20.2173,285012.0
2015-08-07 14:00:00,22.86,22.86,22.77,22.79,169537.0,20.2173,20.2173,20.1377,20.1554,169537.0
2015-08-07 14:30:00,22.79,22.84,22.75,22.82,277979.0,20.1554,20.1997,20.1201,20.182,277979.0
2015-08-07 15:00:00,22.82,22.86,22.76,22.81,426234.0,20.182,20.2173,20.1289,20.1731,426234.0
2015-08-07 15:30:00,22.81,22.88,22.79,22.83,556953.0,20.1731,20.235,20.1554,20.1908,556953.0
2015-08-10 09:30:00,22.97,23.08,22.83,22.94,227397.0,20.3146,20.4119,20.1908,20.2881,227397.0
2015-08-10 10:00:00,22.95,23.11,22.93,23.0,219581.0,20.2969,20.4384,20.2793,20.3412,219581.0
2015-08-10 10:30:00,23.0,23.1,22.98,23.03,272156.0,20.3412,20.4296,20.3235,20.3677,272156.0
2015-08-10 11:00:00,23.04,23.12,23.04,23.05,148466.0,20.3765,20.4473,20.3765,20.3854,148466.0
2015-08-10 11:30:00,23.05,23.12,23.05,23.12,131609.0,20.3854,20.4473,20.3854,20.4473,131609.0
2015-08-10 12:00:00,23.11,23.18,23.08,23.17,212308.0,20.4384,20.5004,20.4119,20.4915,212308.0
2015-08-10 12:30:00,23.16,23.25,23.11,23.23,219748.0,20.4827,20.5623,20.4384,20.5446,219748.0
2015-08-10 13:00:00,23.23,23.29,23.2,23.25,168155.0,20.5446,20.5976,20.518,20.5623,168155.0
2015-08-10 13:30:00,23.25,23.31,23.25,23.3,214213.0,20.5623,20.6153,20.5623,20.6065,214213.0
2015-08-10 14:00:00,23.3,23.41,23.29,23.41,270438.0,20.6065,20.7038,20.5976,20.7038,270438.0
2015-08-10 14:30:00,23.41,23.54,23.38,23.54,900435.0,20.7038,20.8187,20.6772,20.8187,900435.0
2015-08-10 15:00:00,23.54,23.57,23.49,23.57,370753.0,20.8187,20.8453,20.7745,20.8453,370753.0
2015-08-10 15:30:00,23.56,23.6,23.49,23.54,951414.0,20.8364,20.8718,20.7745,20.8187,951414.0
2015-08-11 09:30:00,23.35,23.4,23.13,23.3,392014.0,20.6507,20.6949,20.4561,20.6065,392014.0
2015-08-11 10:00:00,23.28,23.31,23.24,23.26,268583.0,20.5888,20.6153,20.5534,20.5711,268583.0
2015-08-11 10:30:00,23.26,23.3,23.21,23.22,338807.0,20.5711,20.6065,20.5269,20.5357,338807.0
2015-08-11 11:00:00,23.22,23.25,23.17,23.2,285106.0,20.5357,20.5623,20.4915,20.518,285106.0
2015-08-11 11:30:00,23.2,23.22,23.17,23.2,214748.0,20.518,20.5357,20.4915,20.518,214748.0
2015-08-11 12:00:00,23.2,23.28,23.2,23.27,186706.0,20.518,20.5888,20.518,20.5799,186706.0
2015-08-11 12:30:00,23.28,23.35,23.25,23.27,249287.0,20.5888,20.6507,20.5623,20.5799,249287.0
2015-08-11 13:00:00,23.27,23.29,23.24,23.28,245208.0,20.5799,20.5976,20.5534,20.5888,245208.0
2015-08-11 13:30:00,23.27,23.33,23.25,23.31,239412.0,20.5799,20.633,20.5623,20.6153,239412.0
2015-08-11 14:00:00,23.31,23.34,23.25,23.27,199012.0,20.6153,20.6419,20.5623,20.5799,199012.0
2015-08-11 14:30:00,23.27,23.29,23.25,23.27,166198.0,20.5799,20.5976,20.5623,20.5799,166198.0
2015-08-11 15:00:00,23.28,23.3,23.25,23.26,283132.0,20.5888,20.6065,20.5623,20.5711,283132.0
2015-08-11 15:30:00,23.26,23.33,23.25,23.3,545053.0,20.5711,20.633,20.5623,20.6065,545053.0
2015-08-12 09:30:00,22.92,23.08,22.7,22.86,658959.0,20.2704,20.4119,20.0758,20.2173,658959.0
2015-08-12 10:00:00,22.87,22.87,22.71,22.8,391668.0,20.2262,20.2262,20.0847,20.1643,391668.0
2015-08-12 10:30:00,22.8,22.93,22.79,22.84,430646.0,20.1643,20.2793,20.1554,20.1997,430646.0
2015-08-12 11:00:00,22.85,23.07,22.85,22.99,371693.0,20.2085,20.4031,20.2085,20.3323,371693.0
2015-08-12 11:30:00,22.99,23.07,22.93,22.96,283987.0,20.3323,20.4031,20.2793,20.3058,283987.0
2015-08-12 12:00:00,22.96,23.08,22.95,23.04,158572.0,20.3058,20.4119,20.2969,20.3765,158572.0
2015-08-12 12:30:00,23.04,23.18,23.01,23.06,180390.0,20.3765,20.5004,20.35,20.3942,180390.0
2015-08-12 13:00:00,23.07,23.19,23.05,23.15,186810.0,20.4031,20.5092,20.3854,20.4738,186810.0
2015-08-12 13:30:00,23.14,23.19,23.06,23.19,201325.0,20.465,20.5092,20.3942,20.5092,201325.0
2015-08-12 14:00:00,23.19,23.2,23.12,23.12,212986.0,20.5092,20.518,20.4473,20.4473,212986.0
2015-08-12 14:30:00,23.12,23.27,23.11,23.21,303976.0,20.4473,20.5799,20.4384,20.5269,303976.0
2015-08-12 15:00:00,23.21,23.24,23.16,23.23,195602.0,20.5269,20.5534,20.4827,20.5446,195602.0
2015-08-12 15:30:00,23.23,23.24,23.18,23.22,518196.0,20.5446,20.5534,20.5004,20.5357,518196.0
2015-08-13 09:30:00,23.06,23.41,22.92,23.17,677045.0,20.3942,20.7038,20.2704,20.4915,677045.0
2015-08-13 10:00:00,23.19,23.27,23.15,23.23,300342.0,20.5092,20.5799,20.4738,20.5446,300342.0
2015-08-13 10:30:00,23.22,23.32,23.19,23.25,267173.0,20.5357,20.6242,20.5092,20.5623,267173.0
2015-08-13 11:00:00,23.25,23.3,23.2,23.22,171353.0,20.5623,20.6065,20.518,20.5357,171353.0
2015-08-13 11:30:00,23.22,23.24,23.15,23.2,307141.0,20.5357,20.5534,20.4738,20.518,307141.0
2015-08-13 12:00:00,23.2,23.23,23.17,23.23,199453.0,20.518,20.5446,20.4915,20.5446,199453.0
2015-08-13 12:30:00,23.22,23.23,23.14,23.15,139210.0,20.5357,20.5446,20.465,20.4738,139210.0
2015-08-13 13:00:00,23.14,23.2,23.12,23.14,188914.0,20.465,20.518,20.4473,20.465,188914.0
2015-08-13 13:30:00,23.14,23.14,23.09,23.11,129445.0,20.465,20.465,20.4208,20.4384,129445.0
2015-08-13 14:00:00,23.1,23.15,23.1,23.14,88713.0,20.4296,20.4738,20.4296,20.465,88713.0
2015-08-13 14:30:00,23.14,23.16,23.11,23.13,171745.0,20.465,20.4827,20.4384,20.4561,171745.0
2015-08-13 15:00:00,23.13,23.14,23.09,23.11,304773.0,20.4561,20.465,20.4208,20.4384,304773.0
2015-08-13 15:30:00,23.11,23.15,23.08,23.08,918478.0,20.4384,20.4738,20.4119,20.4119,918478.0
2015-08-14 09:30:00,23.1,23.36,23.02,23.05,438068.0,20.4296,20.6595,20.3588,20.3854,438068.0
2015-08-14 10:00:00,23.05,23.14,23.04,23.08,197914.0,20.3854,20.465,20.3765,20.4119,197914.0
2015-08-14 10:30:00,23.08,23.13,23.04,23.05,172518.0,20.4119,20.4561,20.3765,20.3854,172518.0
2015-08-14 11:00:00,23.05,23.07,22.99,23.07,227245.0,20.3854,20.4031,20.3323,20.4031,227245.0
2015-08-14 11:30:00,23.07,23.07,22.99,23.02,277979.0,20.4031,20.4031,20.3323,20.3588,277979.0
2015-08-14 12:00:00,23.02,23.05,23.0,23.04,282679.0,20.3588,20.3854,20.3412,20.3765,282679.0
2015-08-14 12:30:00,23.05,23.05,22.97,23.01,404849.0,20.3854,20.3854,20.3146,20.35,404849.0
2015-08-14 13:00:00,23.01,23.04,22.97,23.0,147677.0,20.35,20.3765,20.3146,20.3412,147677.0
2015-08-14 13:30:00,23.0,23.01,22.93,22.97,249318.0,20.3412,20.35,20.2793,20.3146,249318.0
2015-08-14 14:00:00,22.98,23.0,22.92,22.93,220812.0,20.3235,20.3412,20.2704,20.2793,220812.0
2015-08-14 14:30:00,22.92,23.0,22.91,23.0,207801.0,20.2704,20.3412,20.2616,20.3412,207801.0
2015-08-14 15:00:00,22.99,23.01,22.95,22.98,227754.0,20.3323,20.35,20.2969,20.3235,227754.0
2015-08-14 15:30:00,22.98,23.12,22.97,23.09,601850.0,20.3235,20.4473,20.3146,20.4208,601850.0
2015-08-17 09:30:00,22.98,23.14,22.96,23.12,265270.0,20.3235,20.465,20.3058,20.4473,265270.0
2015-08-17 10:00:00,23.12,23.35,23.11,23.29,279270.0,20.4473,20.6507,20.4384,20.5976,279270.0
2015-08-17 10:30:00,23.29,23.29,23.16,23.2,114457.0,20.5976,20.5976,20.4827,20.518,114457.0
2015-08-17 11:00:00,23.2,23.29,23.2,23.21,144755.0,20.518,20.5976,20.518,20.5269,144755.0
2015-08-17 11:30:00,23.21,23.25,23.18,23.2,146266.0,20.5269,20.5623,20.5004,20.518,146266.0
2015-08-17 12:00:00,23.21,23.25,23.19,23.24,193451.0,20.5269,20.5623,20.5092,20.5534,193451.0
2015-08-17 12:30:00,23.24,23.28,23.19,23.28,192641.0,20.5534,20.5888,20.5092,20.5888,192641.0
2015-08-17 13:00:00,23.27,23.48,23.26,23.39,522695.0,20.5799,20.7657,20.5711,20.6861,522695.0
2015-08-17 13:30:00,23.39,23.43,23.34,23.35,204585.0,20.6861,20.7215,20.6419,20.6507,204585.0
2015-08-17 14:00:00,23.35,23.35,23.29,23.3,110277.0,20.6507,20.6507,20.5976,20.6065,110277.0
2015-08-17 14:30:00,23.3,23.31,23.25,23.26,102180.0,20.6065,20.6153,20.5623,20.5711,102180.0
2015-08-17 15:00:00,23.26,23.35,23.25,23.32,303447.0,20.5711,20.6507,20.5623,20.6242,303447.0
2015-08-17 15:30:00,23.32,23.42,23.31,23.41,646963.0,20.6242,20.7126,20.6153,20.7038,646963.0
2015-08-18 09:30:00,23.48,23.5,23.15,23.15,190205.0,20.7657,20.7834,20.4738,20.4738,190205.0
2015-08-18 10:00:00,23.16,23.23,23.13,23.2,84072.0,20.4827,20.5446,20.4561,20.518,84072.0
2015-08-18 10:30:00,23.19,23.2,23.13,23.14,125297.0,20.5092,20.518,20.4561,20.465,125297.0
2015-08-18 11:00:00,23.15,23.17,23.07,23.08,128884.0,20.4738,20.4915,20.4031,20.4119,128884.0
2015-08-18 11:30:00,23.07,23.08,22.98,23.0,218183.0,20.4031,20.4119,20.3235,20.3412,218183.0
2015-08-18 12:00:00,23.0,23.01,22.95,22.98,161648.0,20.3412,20.35,20.2969,20.3235,161648.0
2015-08-18 12:30:00,22.98,22.98,22.93,22.95,183486.0,20.3235,20.3235,20.2793,20.2969,183486.0
2015-08-18 13:00:00,22.95,22.95,22.91,22.91,229141.0,20.2969,20.2969,20.2616,20.2616,229141.0
2015-08-18 13:30:00,22.91,22.93,22.87,22.9,207631.0,20.2616,20.2793,20.2262,20.2527,207631.0
2015-08-18 14:00:00,22.9,22.92,22.86,22.87,184152.0,20.2527,20.2704,20.2173,20.2262,184152.0
2015-08-18 14:30:00,22.87,22.89,22.81,22.82,260309.0,20.2262,20.2439,20.1731,20.182,260309.0
2015-08-18 15:00:00,22.82,22.88,22.81,22.88,447246.0,20.182,20.235,20.1731,20.235,447246.0
2015-08-18 15:30:00,22.88,22.9,22.85,22.9,764377.0,20.235,20.2527,20.2085,20.2527,764377.0
2015-08-19 09:30:00,22.8,22.84,22.55,22.55,296180.0,20.1643,20.1997,19.9432,19.9432,296180.0
2015-08-19 10:00:00,22.55,22.7,22.55,22.69,232300.0,19.9432,20.0758,19.9432,20.067,232300.0
2015-08-19 10:30:00,22.68,22.68,22.56,22.6,289883.0,20.0582,20.0582,19.952,19.9874,289883.0
2015-08-19 11:00:00,22.6,22.64,22.54,22.56,205916.0,19.9874,20.0228,19.9343,19.952,205916.0
2015-08-19 11:30:00,22.55,22.58,22.51,22.53,165865.0,19.9432,19.9697,19.9078,19.9255,165865.0
2015-08-19 12:00:00,22.53,22.58,22.51,22.55,109844.0,19.9255,19.9697,19.9078,19.9432,109844.0
2015-08-19 12:30:00,22.55,22.56,22.49,22.53,201109.0,19.9432,19.952,19.8901,19.9255,201109.0
2015-08-19 13:00:00,22.53,22.55,22.49,22.5,178284.0,19.9255,19.9432,19.8901,19.899,178284.0
2015-08-19 13:30:00,22.5,22.58,22.5,22.51,198837.0,19.899,19.9697,19.899,19.9078,198837.0
2015-08-19 14:00:00,22.52,22.71,22.51,22.62,255289.0,19.9167,20.0847,19.9078,20.0051,255289.0
2015-08-19 14:30:00,22.63,22.63,22.5,22.51,356099.0,20.0139,20.0139,19.899,19.9078,356099.0
2015-08-19 15:00:00,22.5,22.55,22.48,22.54,248752.0,19.899,19.9432,19.8813,19.9343,248752.0
2015-08-19 15:30:00,22.54,22.58,22.51,22.51,713264.0,19.9343,19.9697,19.9078,19.9078,713264.0
2015-08-20 09:30:00,22.54,22.62,22.42,22.59,436159.0,19.9343,20.0051,19.8282,19.9786,436159.0
2015-08-20 10:00:00,22.58,22.61,22.49,22.53,403658.0,19.9697,19.9962,19.8901,19.9255,403658.0
2015-08-20 10:30:00,22.52,22.84,22.49,22.82,481692.0,19.9167,20.1997,19.8901,20.182,481692.0
2015-08-20 11:00:00,22.82,22.94,22.68,22.9,352105.0,20.182,20.2881,20.0582,20.2527,352105.0
2015-08-20 11:30:00,22.9,22.93,22.84,22.86,234596.0,20.2527,20.2793,20.1997,20.2173,234596.0
2015-08-20 12:00:00,22.86,22.93,22.85,22.88,234844.0,20.2173,20.2793,20.2085,20.235,234844.0
2015-08-20 12:30:00,22.88,22.96,22.87,22.87,278732.0,20.235,20.3058,20.2262,20.2262,278732.0
2015-08-20 13:00:00,22.88,22.98,22.86,22.96,207852.0,20.235,20.3235,20.2173,20.3058,207852.0
2015-08-20 13:30:00,22.96,23.02,22.93,22.98,372395.0,20.3058,20.3588,20.2793,20.3235,372395.0
2015-08-20 14:00:00,22.98,22.98,22.82,22.84,222589.0,20.3235,20.3235,20.182,20.1997,222589.0
2015-08-20 14:30:00,22.83,22.84,22.75,22.78,266495.0,20.1908,20.1997,20.1201,20.1466,266495.0
2015-08-20 15:00:00,22.79,22.87,22.77,22.85,317407.0,20.1554,20.2262,20.1377,20.2085,317407.0
2015-08-20 15:30:00,22.85,22.93,22.74,22.76,1042760.0,20.2085,20.2793,20.1112,20.1289,1042760.0
2015-08-21 09:30:00,22.67,22.82,22.38,22.42,646947.0,20.0493,20.182,19.7928,19.8282,646947.0
2015-08-21 10:00:00,22.42,22.55,22.37,22.38,591103.0,19.8282,19.9432,19.784,19.7928,591103.0
2015-08-21 10:30:00,22.37,22.49,22.32,22.41,567353.0,19.784,19.8901,19.7398,19.8194,567353.0
2015-08-21 11:00:00,22.41,22.43,22.32,22.37,583941.0,19.8194,19.8371,19.7398,19.784,583941.0
2015-08-21 11:30:00,22.37,22.5,22.33,22.49,267835.0,19.784,19.899,19.7486,19.8901,267835.0
2015-08-21 12:00:00,22.49,22.62,22.48,22.48,258500.0,19.8901,20.0051,19.8813,19.8813,258500.0
2015-08-21 12:30:00,22.49,22.52,22.37,22.38,245183.0,19.8901,19.9167,19.784,19.7928,245183.0
2015-08-21 13:00:00,22.39,22.51,22.38,22.51,395933.0,19.8017,19.9078,19.7928,19.9078,395933.0
2015-08-21 13:30:00,22.51,22.55,22.46,22.54,253228.0,19.9078,19.9432,19.8636,19.9343,253228.0
2015-08-21 14:00:00,22.53,22.57,22.43,22.44,414704.0,19.9255,19.9609,19.8371,19.8459,414704.0
2015-08-21 14:30:00,22.44,22.59,22.43,22.58,1066699.0,19.8459,19.9786,19.8371,19.9697,1066699.0
2015-08-21 15:00:00,22.58,22.62,22.46,22.59,846252.0,19.9697,20.0051,19.8636,19.9786,846252.0
2015-08-21 15:30:00,22.58,22.64,22.46,22.6,2241961.0,19.9697,20.0228,19.8636,19.9874,2241961.0
2015-08-24 09:30:00,21.37,21.5,20.5,21.09,1142826.0,19.2346,19.3516,18.4515,18.9825,1142826.0
2015-08-24 10:00:00,21.09,21.57,21.05,21.39,851962.0,18.9825,19.4146,18.9465,19.2526,851962.0
2015-08-24 10:30:00,21.38,21.75,21.24,21.6,909594.0,19.2436,19.5766,19.1176,19.4416,909594.0
2015-08-24 11:00:00,21.61,21.67,21.41,21.49,689886.0,19.4506,19.5046,19.2706,19.3426,689886.0
2015-08-24 11:30:00,21.49,21.61,21.39,21.49,692386.0,19.3426,19.4506,19.2526,19.3426,692386.0
2015-08-24 12:00:00,21.49,21.56,21.34,21.54,499725.0,19.3426,19.4056,19.2076,19.3876,499725.0
2015-08-24 12:30:00,21.53,21.76,21.51,21.69,503649.0,19.3786,19.5856,19.3606,19.5226,503649.0
2015-08-24 13:00:00,21.69,21.76,21.56,21.62,436233.0,19.5226,19.5856,19.4056,19.4596,436233.0
2015-08-24 13:30:00,21.61,21.62,21.4,21.42,386706.0,19.4506,19.4596,19.2616,19.2796,386706.0
2015-08-24 14:00:00,21.43,21.45,21.21,21.23,694836.0,19.2886,19.3066,19.0906,19.1086,694836.0
2015-08-24 14:30:00,21.23,21.35,21.11,21.19,897889.0,19.1086,19.2166,19.0005,19.0726,897889.0
2015-08-24 15:00:00,21.18,21.36,21.04,21.13,1178298.0,19.0636,19.2256,18.9375,19.0185,1178298.0
2015-08-24 15:30:00,21.13,21.63,21.08,21.44,2856565.0,19.0185,19.4686,18.9735,19.2976,2856565.0
2015-08-25 09:30:00,21.71,21.83,21.35,21.79,834626.0,19.5406,19.6486,19.2166,19.6126,834626.0
2015-08-25 10:00:00,21.79,21.82,21.67,21.75,592410.0,19.6126,19.6396,19.5046,19.5766,592410.0
2015-08-25 10:30:00,21.76,21.87,21.73,21.81,393628.0,19.5856,19.6846,19.5586,19.6306,393628.0
2015-08-25 11:00:00,21.82,22.09,21.81,21.98,501939.0,19.6396,19.8826,19.6306,19.7836,501939.0
2015-08-25 11:30:00,21.98,22.02,21.89,21.97,308857.0,19.7836,19.8196,19.7026,19.7746,308857.0
2015-08-25 12:00:00,21.97,21.98,21.87,21.89,176947.0,19.7746,19.7836,19.6846,19.7026,176947.0
2015-08-25 12:30:00,21.88,21.91,21.79,21.8,131512.0,19.6936,19.7206,19.6126,19.6216,131512.0
2015-08-25 13:00:00,21.81,21.84,21.56,21.56,291845.0,19.6306,19.6576,19.4056,19.4056,291845.0
2015-08-25 13:30:00,21.56,21.64,21.51,21.61,326886.0,19.4056,19.4776,19.3606,19.4506,326886.0
2015-08-25 14:00:00,21.61,21.62,21.52,21.53,278933.0,19.4506,19.4596,19.3696,19.3786,278933.0
2015-08-25 14:30:00,21.53,21.61,21.48,21.52,385995.0,19.3786,19.4506,19.3336,19.3696,385995.0
2015-08-25 15:00:00,21.53,21.55,21.31,21.34,665663.0,19.3786,19.3966,19.1806,19.2076,665663.0
2015-08-25 15:30:00,21.33,21.59,21.19,21.49,3205775.0,19.1986,19.4326,19.0726,19.3426,3205775.0
2015-08-26 09:30:00,21.83,21.89,21.52,21.57,389284.0,19.6486,19.7026,19.3696,19.4146,389284.0
2015-08-26 10:00:00,21.57,21.62,21.41,21.61,388771.0,19.4146,19.4596,19.2706,19.4506,388771.0
2015-08-26 10:30:00,21.6,21.75,21.55,21.59,256486.0,19.4416,19.5766,19.3966,19.4326,256486.0
2015-08-26 11:00:00,21.59,21.62,21.45,21.46,301062.0,19.4326,19.4596,19.3066,19.3156,301062.0
2015-08-26 11:30:00,21.46,21.47,21.28,21.37,392006.0,19.3156,19.3246,19.1536,19.2346,392006.0
2015-08-26 12:00:00,21.37,21.46,21.34,21.39,272284.0,19.2346,19.3156,19.2076,19.2526,272284.0
2015-08-26 12:30:00,21.4,21.51,21.35,21.51,276248.0,19.2616,19.3606,19.2166,19.3606,276248.0
2015-08-26 13:00:00,21.51,21.56,21.4,21.47,416016.0,19.3606,19.4056,19.2616,19.3246,416016.0
2015-08-26 13:30:00,21.46,21.52,21.43,21.5,391348.0,19.3156,19.3696,19.2886,19.3516,391348.0
2015-08-26 14:00:00,21.49,21.51,21.41,21.46,339992.0,19.3426,19.3606,19.2706,19.3156,339992.0
2015-08-26 14:30:00,21.46,21.66,21.45,21.62,392155.0,19.3156,19.4956,19.3066,19.4596,392155.0
2015-08-26 15:00:00,21.63,21.76,21.58,21.66,542041.0,19.4686,19.5856,19.4236,19.4956,542041.0
2015-08-26 15:30:00,21.66,21.77,21.61,21.75,1287966.0,19.4956,19.5946,19.4506,19.5766,1287966.0
2015-08-27 09:30:00,22.01,22.18,21.79,22.0,395299.0,19.8106,19.9636,19.6126,19.8016,395299.0
2015-08-27 10:00:00,21.99,22.14,21.96,22.13,479938.0,19.7926,19.9276,19.7656,19.9186,479938.0
2015-08-27 10:30:00,22.12,22.49,22.11,22.47,430660.0,19.9096,20.2426,19.9006,20.2246,430660.0
2015-08-27 11:00:00,22.47,22.61,22.46,22.57,352272.0,20.2246,20.3507,20.2156,20.3147,352272.0
2015-08-27 11:30:00,22.57,22.59,22.48,22.59,322217.0,20.3147,20.3327,20.2336,20.3327,322217.0
2015-08-27 12:00:00,22.58,22.78,22.58,22.77,193451.0,20.3237,20.5037,20.3237,20.4947,193451.0
2015-08-27 12:30:00,22.78,22.92,22.75,22.91,356534.0,20.5037,20.6297,20.4767,20.6207,356534.0
2015-08-27 13:00:00,22.91,22.93,22.82,22.83,283761.0,20.6207,20.6387,20.5397,20.5487,283761.0
2015-08-27 13:30:00,22.83,22.84,22.73,22.81,294889.0,20.5487,20.5577,20.4587,20.5307,294889.0
2015-08-27 14:00:00,22.81,22.88,22.66,22.69,523737.0,20.5307,20.5937,20.3957,20.4227,523737.0
2015-08-27 14:30:00,22.68,22.72,22.53,22.55,506403.0,20.4137,20.4497,20.2787,20.2967,506403.0
2015-08-27 15:00:00,22.56,22.66,22.49,22.64,601336.0,20.3057,20.3957,20.2426,20.3777,601336.0
2015-08-27 15:30:00,22.65,22.83,22.62,22.82,1387317.0,20.3867,20.5487,20.3597,20.5397,1387317.0
2015-08-28 09:30:00,22.69,23.19,22.66,23.16,465301.0,20.4227,20.8727,20.3957,20.8457,465301.0
2015-08-28 10:00:00,23.16,23.3,23.11,23.23,457055.0,20.8457,20.9717,20.8007,20.9087,457055.0
2015-08-28 10:30:00,23.23,23.45,23.22,23.42,374420.0,20.9087,21.1067,20.8997,21.0797,374420.0
2015-08-28 11:00:00,23.43,23.56,23.41,23.55,271432.0,21.0887,21.2057,21.0707,21.1967,271432.0
2015-08-28 11:30:00,23.55,23.55,23.22,23.23,241832.0,21.1967,21.1967,20.8997,20.9087,241832.0
2015-08-28 12:00:00,23.23,23.35,23.19,23.35,179997.0,20.9087,21.0167,20.8727,21.0167,179997.0
2015-08-28 12:30:00,23.35,23.47,23.34,23.45,200213.0,21.0167,21.1247,21.0077,21.1067,200213.0
2015-08-28 13:00:00,23.45,23.49,23.38,23.38,177335.0,21.1067,21.1427,21.0437,21.0437,177335.0
2015-08-28 13:30:00,23.38,23.39,23.24,23.31,173694.0,21.0437,21.0527,20.9177,20.9807,173694.0
2015-08-28 14:00:00,23.3,23.4,23.29,23.38,185239.0,20.9717,21.0617,20.9627,21.0437,185239.0
2015-08-28 14:30:00,23.38,23.41,23.28,23.35,341779.0,21.0437,21.0707,20.9537,21.0167,341779.0
2015-08-28 15:00:00,23.35,23.39,23.17,23.24,578235.0,21.0167,21.0527,20.8547,20.9177,578235.0
2015-08-28 15:30:00,23.24,23.26,23.1,23.21,1161301.0,20.9177,20.9357,20.7917,20.8907,1161301.0
2015-08-31 09:30:00,23.03,23.17,22.9,23.07,794830.0,20.7287,20.8547,20.6117,20.7647,794830.0
2015-08-31 10:00:00,23.08,23.3,23.02,23.29,543667.0,20.7737,20.9717,20.7197,20.9627,543667.0
2015-08-31 10:30:00,23.29,23.35,23.18,23.19,149464.0,20.9627,21.0167,20.8637,20.8727,149464.0
2015-08-31 11:00:00,23.19,23.4,23.11,23.37,344304.0,20.8727,21.0617,20.8007,21.0347,344304.0
2015-08-31 11:30:00,23.37,23.48,23.32,23.38,200964.0,21.0347,21.1337,20.9897,21.0437,200964.0
2015-08-31 12:00:00,23.38,23.45,23.37,23.43,135910.0,21.0437,21.1067,21.0347,21.0887,135910.0
2015-08-31 12:30:00,23.43,23.48,23.4,23.41,127655.0,21.0887,21.1337,21.0617,21.0707,127655.0
2015-08-31 13:00:00,23.4,23.45,23.37,23.38,148878.0,21.0617,21.1067,21.0347,21.0437,148878.0
2015-08-31 13:30:00,23.38,23.43,23.32,23.43,137785.0,21.0437,21.0887,20.9897,21.0887,137785.0
2015-08-31 14:00:00,23.43,23.46,23.26,23.34,179997.0,21.0887,21.1157,20.9357,21.0077,179997.0
2015-08-31 14:30:00,23.34,23.36,23.25,23.31,142631.0,21.0077,21.0257,20.9267,20.9807,142631.0
2015-08-31 15:00:00,23.31,23.39,23.3,23.34,252886.0,20.9807,21.0527,20.9717,21.0077,252886.0
2015-08-31 15:30:00,23.34,23.49,23.33,23.43,1018139.0,21.0077,21.1427,20.9987,21.0887,1018139.0
2015-09-01 09:30:00,22.69,23.13,22.69,23.03,924846.0,20.4227,20.8187,20.4227,20.7287,924846.0
2015-09-01 10:00:00,23.03,23.11,22.86,23.11,606603.0,20.7287,20.8007,20.5757,20.8007,606603.0
2015-09-01 10:30:00,23.12,23.21,22.89,22.9,423609.0,20.8097,20.8907,20.6027,20.6117,423609.0
2015-09-01 11:00:00,22.91,23.03,22.88,22.97,366209.0,20.6207,20.7287,20.5937,20.6747,366209.0
2015-09-01 11:30:00,22.97,22.99,22.81,22.82,299975.0,20.6747,20.6927,20.5307,20.5397,299975.0
2015-09-01 12:00:00,22.82,22.83,22.72,22.74,201918.0,20.5397,20.5487,20.4497,20.4677,201918.0
2015-09-01 12:30:00,22.74,22.79,22.6,22.61,212859.0,20.4677,20.5127,20.3417,20.3507,212859.0
2015-09-01 13:00:00,22.61,22.75,22.6,22.73,258523.0,20.3507,20.4767,20.3417,20.4587,258523.0
2015-09-01 13:30:00,22.72,22.78,22.69,22.71,184791.0,20.4497,20.5037,20.4227,20.4407,184791.0
2015-09-01 14:00:00,22.71,22.72,22.65,22.68,271740.0,20.4407,20.4497,20.3867,20.4137,271740.0
2015-09-01 14:30:00,22.67,22.73,22.65,22.67,384072.0,20.4047,20.4587,20.3867,20.4047,384072.0
2015-09-01 15:00:00,22.67,22.69,22.58,22.6,373137.0,20.4047,20.4227,20.3237,20.3417,373137.0
2015-09-01 15:30:00,22.6,22.66,22.48,22.58,962784.0,20.3417,20.3957,20.2336,20.3237,962784.0
2015-09-02 09:30:00,22.82,22.93,22.61,22.65,235687.0,20.5397,20.6387,20.3507,20.3867,235687.0
2015-09-02 10:00:00,22.66,22.69,22.5,22.54,164526.0,20.3957,20.4227,20.2516,20.2877,164526.0
2015-09-02 10:30:00,22.54,22.63,22.43,22.48,204032.0,20.2877,20.3687,20.1886,20.2336,204032.0
2015-09-02 11:00:00,22.48,22.53,22.44,22.48,150464.0,20.2336,20.2787,20.1976,20.2336,150464.0
2015-09-02 11:30:00,22.48,22.49,22.34,22.36,184825.0,20.2336,20.2426,20.1076,20.1256,184825.0
2015-09-02 12:00:00,22.36,22.39,22.29,22.38,121362.0,20.1256,20.1526,20.0626,20.1436,121362.0
2015-09-02 12:30:00,22.38,22.51,22.38,22.5,138869.0,20.1436,20.2606,20.1436,20.2516,138869.0
2015-09-02 13:00:00,22.5,22.67,22.49,22.67,141335.0,20.2516,20.4047,20.2426,20.4047,141335.0
2015-09-02 13:30:00,22.67,22.67,22.54,22.58,123663.0,20.4047,20.4047,20.2877,20.3237,123663.0
2015-09-02 14:00:00,22.59,22.71,22.53,22.7,380508.0,20.3327,20.4407,20.2787,20.4317,380508.0
2015-09-02 14:30:00,22.69,22.78,22.68,22.77,229765.0,20.4227,20.5037,20.4137,20.4947,229765.0
2015-09-02 15:00:00,22.78,22.81,22.73,22.79,253399.0,20.5037,20.5307,20.4587,20.5127,253399.0
2015-09-02 15:30:00,22.79,22.93,22.78,22.93,675155.0,20.5127,20.6387,20.5037,20.6387,675155.0
2015-09-03 09:30:00,23.05,23.18,22.88,23.12,292742.0,20.7467,20.8637,20.5937,20.8097,292742.0
2015-09-03 10:00:00,23.12,23.21,23.08,23.2,168740.0,20.8097,20.8907,20.7737,20.8817,168740.0
2015-09-03 10:30:00,23.19,23.29,23.15,23.24,161247.0,20.8727,20.9627,20.8367,20.9177,161247.0
2015-09-03 11:00:00,23.25,23.33,23.23,23.27,217099.0,20.9267,20.9987,20.9087,20.9447,217099.0
2015-09-03 11:30:00,23.27,23.3,23.18,23.22,196559.0,20.9447,20.9717,20.8637,20.8997,196559.0
2015-09-03 12:00:00,23.23,23.26,23.2,23.21,127893.0,20.9087,20.9357,20.8817,20.8907,127893.0
2015-09-03 12:30:00,23.22,23.23,23.11,23.14,101751.0,20.8997,20.9087,20.8007,20.8277,101751.0
2015-09-03 13:00:00,23.14,23.14,23.02,23.1,119122.0,20.8277,20.8277,20.7197,20.7917,119122.0
2015-09-03 13:30:00,23.1,23.14,23.05,23.05,144349.0,20.7917,20.8277,20.7467,20.7467,144349.0
2015-09-03 14:00:00,23.05,23.12,23.02,23.1,138248.0,20.7467,20.8097,20.7197,20.7917,138248.0
2015-09-03 14:30:00,23.11,23.18,23.09,23.15,127116.0,20.8007,20.8637,20.7827,20.8367,127116.0
2015-09-03 15:00:00,23.15,23.17,23.1,23.14,220938.0,20.8367,20.8547,20.7917,20.8277,220938.0
2015-09-03 15:30:00,23.14,23.16,23.06,23.11,565620.0,20.8277,20.8457,20.7557,20.8007,565620.0
2015-09-04 09:30:00,22.81,23.04,22.75,22.95,358983.0,20.5307,20.7377,20.4767,20.6567,358983.0
2015-09-04 10:00:00,22.95,22.99,22.89,22.98,156290.0,20.6567,20.6927,20.6027,20.6837,156290.0
2015-09-04 10:30:00,22.99,23.02,22.86,22.93,234617.0,20.6927,20.7197,20.5757,20.6387,234617.0
2015-09-04 11:00:00,22.93,22.96,22.84,22.89,197562.0,20.6387,20.6657,20.5577,20.6027,197562.0
2015-09-04 11:30:00,22.89,22.91,22.84,22.86,212665.0,20.6027,20.6207,20.5577,20.5757,212665.0
2015-09-04 12:00:00,22.86,22.9,22.84,22.88,171159.0,20.5757,20.6117,20.5577,20.5937,171159.0
2015-09-04 12:30:00,22.88,23.03,22.87,22.98,199482.0,20.5937,20.7287,20.5847,20.6837,199482.0
2015-09-04 13:00:00,22.97,22.97,22.85,22.89,94741.0,20.6747,20.6747,20.5667,20.6027,94741.0
2015-09-04 13:30:00,22.89,22.93,22.86,22.86,105619.0,20.6027,20.6387,20.5757,20.5757,105619.0
2015-09-04 14:00:00,22.87,22.89,22.82,22.85,147024.0,20.5847,20.6027,20.5397,20.5667,147024.0
2015-09-04 14:30:00,22.84,22.9,22.82,22.87,109359.0,20.5577,20.6117,20.5397,20.5847,109359.0
2015-09-04 15:00:00,22.88,22.9,22.83,22.88,189361.0,20.5937,20.6117,20.5487,20.5937,189361.0
2015-09-04 15:30:00,22.88,22.98,22.82,22.82,488808.0,20.5937,20.6837,20.5397,20.5397,488808.0
2015-09-08 09:30:00,23.17,23.25,23.01,23.01,222786.0,20.8547,20.9267,20.7107,20.7107,222786.0
2015-09-08 10:00:00,23.01,23.04,22.94,23.04,104782.0,20.7107,20.7377,20.6477,20.7377,104782.0
2015-09-08 10:30:00,23.04,23.06,22.96,22.99,165508.0,20.7377,20.7557,20.6657,20.6927,165508.0
2015-09-08 11:00:00,22.99,23.01,22.96,22.97,98005.0,20.6927,20.7107,20.6657,20.6747,98005.0
2015-09-08 11:30:00,22.97,23.01,22.95,22.98,73975.0,20.6747,20.7107,20.6567,20.6837,73975.0
2015-09-08 12:00:00,22.99,23.03,22.97,23.02,115676.0,20.6927,20.7287,20.6747,20.7197,115676.0
2015-09-08 12:30:00,23.02,23.02,22.95,22.96,132843.0,20.7197,20.7197,20.6567,20.6657,132843.0
2015-09-08 13:00:00,22.96,23.01,22.9,22.93,167428.0,20.6657,20.7107,20.6117,20.6387,167428.0
2015-09-08 13:30:00,22.93,22.98,22.9,22.94,149805.0,20.6387,20.6837,20.6117,20.6477,149805.0
2015-09-08 14:00:00,22.95,23.04,22.91,23.02,157918.0,20.6567,20.7377,20.6207,20.7197,157918.0
2015-09-08 14:30:00,23.03,23.06,22.97,22.98,165381.0,20.7287,20.7557,20.6747,20.6837,165381.0
2015-09-08 15:00:00,22.99,23.05,22.98,23.03,182484.0,20.6927,20.7467,20.6837,20.7287,182484.0
2015-09-08 15:30:00,23.04,23.05,22.98,23.0,556801.0,20.7377,20.7467,20.6837,20.7017,556801.0
2015-09-09 09:30:00,23.23,23.35,23.07,23.3,267773.0,20.9087,21.0167,20.7647,20.9717,267773.0
2015-09-09 10:00:00,23.3,23.34,23.05,23.17,208998.0,20.9717,21.0077,20.7467,20.8547,208998.0
2015-09-09 10:30:00,23.15,23.22,22.95,23.0,205464.0,20.8367,20.8997,20.6567,20.7017,205464.0
2015-09-09 11:00:00,23.0,23.1,22.98,23.08,84671.0,20.7017,20.7917,20.6837,20.7737,84671.0
2015-09-09 11:30:00,23.08,23.11,23.0,23.02,85043.0,20.7737,20.8007,20.7017,20.7197,85043.0
2015-09-09 12:00:00,23.03,23.03,22.95,22.96,95375.0,20.7287,20.7287,20.6567,20.6657,95375.0
2015-09-09 12:30:00,22.97,22.98,22.89,22.91,98236.0,20.6747,20.6837,20.6027,20.6207,98236.0
2015-09-09 13:00:00,22.91,22.93,22.84,22.84,90508.0,20.6207,20.6387,20.5577,20.5577,90508.0
2015-09-09 13:30:00,22.84,22.88,22.75,22.75,107022.0,20.5577,20.5937,20.4767,20.4767,107022.0
2015-09-09 14:00:00,22.76,22.87,22.76,22.86,133394.0,20.4857,20.5847,20.4857,20.5757,133394.0
2015-09-09 14:30:00,22.86,22.91,22.83,22.89,136974.0,20.5757,20.6207,20.5487,20.6027,136974.0
2015-09-09 15:00:00,22.88,22.95,22.8,22.82,231889.0,20.5937,20.6567,20.5217,20.5397,231889.0
2015-09-09 15:30:00,22.81,22.86,22.76,22.8,840225.0,20.5307,20.5757,20.4857,20.5217,840225.0
2015-09-10 09:30:00,22.72,22.9,22.67,22.7,386062.0,20.4497,20.6117,20.4047,20.4317,386062.0
2015-09-10 10:00:00,22.71,23.02,22.68,22.92,472905.0,20.4407,20.7197,20.4137,20.6297,472905.0
2015-09-10 10:30:00,22.92,23.06,22.9,23.01,195341.0,20.6297,20.7557,20.6117,20.7107,195341.0
2015-09-10 11:00:00,23.0,23.0,22.9,22.95,153759.0,20.7017,20.7017,20.6117,20.6567,153759.0
2015-09-10 11:30:00,22.95,23.08,22.9,23.01,389886.0,20.6567,20.7737,20.6117,20.7107,389886.0
2015-09-10 12:00:00,23.02,23.1,23.0,23.08,217371.0,20.7197,20.7917,20.7017,20.7737,217371.0
2015-09-10 12:30:00,23.08,23.08,23.01,23.04,193593.0,20.7737,20.7737,20.7107,20.7377,193593.0
2015-09-10 13:00:00,23.04,23.07,22.98,23.0,297714.0,20.7377,20.7647,20.6837,20.7017,297714.0
2015-09-10 13:30:00,23.0,23.14,22.99,23.1,339537.0,20.7017,20.8277,20.6927,20.7917,339537.0
2015-09-10 14:00:00,23.1,23.14,23.06,23.06,222220.0,20.7917,20.8277,20.7557,20.7557,222220.0
2015-09-10 14:30:00,23.06,23.09,23.01,23.02,183491.0,20.7557,20.7827,20.7107,20.7197,183491.0
2015-09-10 15:00:00,23.02,23.02,22.81,22.83,245942.0,20.7197,20.7197,20.5307,20.5487,245942.0
2015-09-10 15:30:00,22.82,22.83,22.67,22.76,1838523.0,20.5397,20.5487,20.4047,20.4857,1838523.0
2015-09-11 09:30:00,22.63,22.94,22.49,22.5,296022.0,20.3687,20.6477,20.2426,20.2516,296022.0
2015-09-11 10:00:00,22.49,22.51,22.38,22.39,193995.0,20.2426,20.2606,20.1436,20.1526,193995.0
2015-09-11 10:30:00,22.39,22.43,22.3,22.32,367350.0,20.1526,20.1886,20.0716,20.0896,367350.0
2015-09-11 11:00:00,22.33,22.41,22.29,22.39,229250.0,20.0986,20.1706,20.0626,20.1526,229250.0
2015-09-11 11:30:00,22.4,22.5,22.37,22.5,249139.0,20.1616,20.2516,20.1346,20.2516,249139.0
2015-09-11 12:00:00,22.5,22.67,22.49,22.57,241780.0,20.2516,20.4047,20.2426,20.3147,241780.0
2015-09-11 12:30:00,22.58,22.64,22.52,22.62,136040.0,20.3237,20.3777,20.2697,20.3597,136040.0
2015-09-11 13:00:00,22.62,22.62,22.5,22.5,163982.0,20.3597,20.3597,20.2516,20.2516,163982.0
2015-09-11 13:30:00,22.51,22.6,22.48,22.59,228006.0,20.2606,20.3417,20.2336,20.3327,228006.0
2015-09-11 14:00:00,22.59,22.6,22.54,22.58,140314.0,20.3327,20.3417,20.2877,20.3237,140314.0
2015-09-11 14:30:00,22.57,22.6,22.49,22.49,217514.0,20.3147,20.3417,20.2426,20.2426,217514.0
2015-09-11 15:00:00,22.5,22.63,22.5,22.59,285819.0,20.2516,20.3687,20.2516,20.3327,285819.0
2015-09-11 15:30:00,22.59,22.6,22.54,22.6,605219.0,20.3327,20.3417,20.2877,20.3417,605219.0
2015-09-14 09:30:00,22.65,22.74,22.49,22.69,250814.0,20.3867,20.4677,20.2426,20.4227,250814.0
2015-09-14 10:00:00,22.69,22.73,22.56,22.63,307975.0,20.4227,20.4587,20.3057,20.3687,307975.0
2015-09-14 10:30:00,22.63,22.73,22.62,22.7,151176.0,20.3687,20.4587,20.3597,20.4317,151176.0
2015-09-14 11:00:00,22.7,22.72,22.58,22.59,120573.0,20.4317,20.4497,20.3237,20.3327,120573.0
2015-09-14 11:30:00,22.58,22.62,22.53,22.59,137659.0,20.3237,20.3597,20.2787,20.3327,137659.0
2015-09-14 12:00:00,22.59,22.74,22.59,22.74,157619.0,20.3327,20.4677,20.3327,20.4677,157619.0
2015-09-14 12:30:00,22.74,22.8,22.72,22.76,97892.0,20.4677,20.5217,20.4497,20.4857,97892.0
2015-09-14 13:00:00,22.76,22.78,22.72,22.74,86422.0,20.4857,20.5037,20.4497,20.4677,86422.0
2015-09-14 13:30:00,22.74,22.79,22.7,22.72,109095.0,20.4677,20.5127,20.4317,20.4497,109095.0
2015-09-14 14:00:00,22.72,22.73,22.66,22.66,109171.0,20.4497,20.4587,20.3957,20.3957,109171.0
2015-09-14 14:30:00,22.66,22.69,22.63,22.64,125987.0,20.3957,20.4227,20.3687,20.3777,125987.0
2015-09-14 15:00:00,22.63,22.66,22.58,22.64,154292.0,20.3687,20.3957,20.3237,20.3777,154292.0
2015-09-14 15:30:00,22.64,22.72,22.63,22.72,465024.0,20.3777,20.4497,20.3687,20.4497,465024.0
2015-09-15 09:30:00,22.8,22.96,22.73,22.92,398928.0,20.5217,20.6657,20.4587,20.6297,398928.0
2015-09-15 10:00:00,22.92,22.96,22.79,22.8,171433.0,20.6297,20.6657,20.5127,20.5217,171433.0
2015-09-15 10:30:00,22.8,22.97,22.79,22.9,388828.0,20.5217,20.6747,20.5127,20.6117,388828.0
2015-09-15 11:00:00,22.9,23.01,22.87,23.0,228049.0,20.6117,20.7107,20.5847,20.7017,228049.0
2015-09-15 11:30:00,23.01,23.08,22.97,23.05,161024.0,20.7107,20.7737,20.6747,20.7467,161024.0
2015-09-15 12:00:00,23.05,23.07,22.99,23.07,130649.0,20.7467,20.7647,20.6927,20.7647,130649.0
2015-09-15 12:30:00,23.07,23.08,22.94,22.98,129529.0,20.7647,20.7737,20.6477,20.6837,129529.0
2015-09-15 13:00:00,22.98,23.1,22.96,23.08,105693.0,20.6837,20.7917,20.6657,20.7737,105693.0
2015-09-15 13:30:00,23.08,23.11,23.05,23.08,93390.0,20.7737,20.8007,20.7467,20.7737,93390.0
2015-09-15 14:00:00,23.08,23.13,23.06,23.12,171771.0,20.7737,20.8187,20.7557,20.8097,171771.0
2015-09-15 14:30:00,23.11,23.15,23.08,23.15,123568.0,20.8007,20.8367,20.7737,20.8367,123568.0
2015-09-15 15:00:00,23.15,23.2,23.09,23.11,271039.0,20.8367,20.8817,20.7827,20.8007,271039.0
2015-09-15 15:30:00,23.11,23.18,23.09,23.12,468748.0,20.8007,20.8637,20.7827,20.8097,468748.0
2015-09-16 09:30:00,23.13,23.3,23.03,23.14,421420.0,20.8187,20.9717,20.7287,20.8277,421420.0
2015-09-16 10:00:00,23.13,23.22,23.11,23.21,588897.0,20.8187,20.8997,20.8007,20.8907,588897.0
2015-09-16 10:30:00,23.2,23.38,23.19,23.36,304330.0,20.8817,21.0437,20.8727,21.0257,304330.0
2015-09-16 11:00:00,23.35,23.6,23.34,23.55,239177.0,21.0167,21.2417,21.0077,21.1967,239177.0
2015-09-16 11:30:00,23.55,23.66,23.49,23.64,359307.0,21.1967,21.2957,21.1427,21.2777,359307.0
2015-09-16 12:00:00,23.64,23.69,23.54,23.68,243456.0,21.2777,21.3227,21.1877,21.3137,243456.0
2015-09-16 12:30:00,23.69,23.74,23.67,23.73,189619.0,21.3227,21.3677,21.3047,21.3587,189619.0
2015-09-16 13:00:00,23.73,23.77,23.68,23.75,224808.0,21.3587,21.3947,21.3137,21.3767,224808.0
2015-09-16 13:30:00,23.75,23.87,23.75,23.86,337774.0,21.3767,21.4847,21.3767,21.4757,337774.0
2015-09-16 14:00:00,23.86,23.95,23.84,23.84,396081.0,21.4757,21.5568,21.4577,21.4577,396081.0
2015-09-16 14:30:00,23.84,23.95,23.8,23.93,478583.0,21.4577,21.5568,21.4217,21.5388,478583.0
2015-09-16 15:00:00,23.94,24.08,23.94,24.05,738969.0,21.5478,21.6738,21.5478,21.6468,738969.0
2015-09-16 15:30:00,24.04,24.1,23.98,24.03,1215628.0,21.6378,21.6918,21.5838,21.6288,1215628.0
2015-09-17 09:30:00,24.07,24.2,23.75,23.75,713248.0,21.6648,21.7818,21.3767,21.3767,713248.0
2015-09-17 10:00:00,23.76,23.9,23.72,23.76,410051.0,21.3857,21.5118,21.3497,21.3857,410051.0
2015-09-17 10:30:00,23.77,23.8,23.7,23.76,286315.0,21.3947,21.4217,21.3317,21.3857,286315.0
2015-09-17 11:00:00,23.76,23.95,23.75,23.95,250417.0,21.3857,21.5568,21.3767,21.5568,250417.0
2015-09-17 11:30:00,23.94,23.98,23.93,23.94,116407.0,21.5478,21.5838,21.5388,21.5478,116407.0
2015-09-17 12:00:00,23.94,23.99,23.94,23.97,93941.0,21.5478,21.5928,21.5478,21.5748,93941.0
2015-09-17 12:30:00,23.98,23.99,23.9,23.96,89717.0,21.5838,21.5928,21.5118,21.5658,89717.0
2015-09-17 13:00:00,23.96,23.98,23.93,23.95,112297.0,21.5658,21.5838,21.5388,21.5568,112297.0
2015-09-17 13:30:00,23.95,24.0,23.94,23.98,96929.0,21.5568,21.6018,21.5478,21.5838,96929.0
2015-09-17 14:00:00,23.99,24.05,23.73,23.9,205271.0,21.5928,21.6468,21.3587,21.5118,205271.0
2015-09-17 14:30:00,23.9,24.12,23.88,24.08,277469.0,21.5118,21.7098,21.4938,21.6738,277469.0
2015-09-17 15:00:00,24.08,24.11,23.77,23.91,517925.0,21.6738,21.7008,21.3947,21.5208,517925.0
2015-09-17 15:30:00,23.91,23.95,23.8,23.84,1043663.0,21.5208,21.5568,21.4217,21.4577,1043663.0
2015-09-18 09:30:00,23.54,23.82,23.14,23.2,954389.0,21.1877,21.4397,20.8277,20.8817,954389.0
2015-09-18 10:00:00,23.21,23.33,23.16,23.25,282557.0,20.8907,20.9987,20.8457,20.9267,282557.0
2015-09-18 10:30:00,23.25,23.32,23.2,23.32,169447.0,20.9267,20.9897,20.8817,20.9897,169447.0
2015-09-18 11:00:00,23.31,23.31,23.21,23.21,102689.0,20.9807,20.9807,20.8907,20.8907,102689.0
2015-09-18 11:30:00,23.21,23.3,23.18,23.26,138172.0,20.8907,20.9717,20.8637,20.9357,138172.0
2015-09-18 12:00:00,23.25,23.28,23.15,23.2,122881.0,20.9267,20.9537,20.8367,20.8817,122881.0
2015-09-18 12:30:00,23.19,23.22,23.15,23.18,92075.0,20.8727,20.8997,20.8367,20.8637,92075.0
2015-09-18 13:00:00,23.18,23.2,23.07,23.1,96168.0,20.8637,20.8817,20.7647,20.7917,96168.0
2015-09-18 13:30:00,23.11,23.12,23.0,23.01,132212.0,20.8007,20.8097,20.7017,20.7107,132212.0
2015-09-18 14:00:00,23.01,23.04,22.99,23.02,148064.0,20.7107,20.7377,20.6927,20.7197,148064.0
2015-09-18 14:30:00,23.02,23.08,22.99,23.05,141346.0,20.7197,20.7737,20.6927,20.7467,141346.0
2015-09-18 15:00:00,23.05,23.06,22.98,23.01,193819.0,20.7467,20.7557,20.6837,20.7107,193819.0
2015-09-18 15:30:00,23.0,23.06,22.94,23.04,879170.0,20.7017,20.7557,20.6477,20.7377,879170.0
2015-09-21 09:30:00,23.14,23.37,23.07,23.21,324273.0,20.8277,21.0347,20.7647,20.8907,324273.0
2015-09-21 10:00:00,23.23,23.35,23.19,23.27,208775.0,20.9087,21.0167,20.8727,20.9447,208775.0
2015-09-21 10:30:00,23.27,23.36,23.23,23.25,220171.0,20.9447,21.0257,20.9087,20.9267,220171.0
2015-09-21 11:00:00,23.25,23.27,23.19,23.23,200368.0,20.9267,20.9447,20.8727,20.9087,200368.0
2015-09-21 11:30:00,23.22,23.24,23.12,23.17,169143.0,20.8997,20.9177,20.8097,20.8547,169143.0
2015-09-21 12:00:00,23.16,23.17,23.13,23.14,137729.0,20.8457,20.8547,20.8187,20.8277,137729.0
2015-09-21 12:30:00,23.14,23.15,23.03,23.05,184079.0,20.8277,20.8367,20.7287,20.7467,184079.0
2015-09-21 13:00:00,23.05,23.12,23.04,23.06,92835.0,20.7467,20.8097,20.7377,20.7557,92835.0
2015-09-21 13:30:00,23.07,23.09,23.04,23.08,136569.0,20.7647,20.7827,20.7377,20.7737,136569.0
2015-09-21 14:00:00,23.08,23.1,23.03,23.04,100021.0,20.7737,20.7917,20.7287,20.7377,100021.0
2015-09-21 14:30:00,23.03,23.17,23.02,23.15,220564.0,20.7287,20.8547,20.7197,20.8367,220564.0
2015-09-21 15:00:00,23.15,23.19,23.09,23.17,147874.0,20.8367,20.8727,20.7827,20.8547,147874.0
2015-09-21 15:30:00,23.17,23.2,23.12,23.18,394081.0,20.8547,20.8817,20.8097,20.8637,394081.0
2015-09-22 09:30:00,22.93,23.12,22.85,23.08,244304.0,20.6387,20.8097,20.5667,20.7737,244304.0
2015-09-22 10:00:00,23.07,23.12,22.95,23.01,237990.0,20.7647,20.8097,20.6567,20.7107,237990.0
2015-09-22 10:30:00,23.0,23.02,22.92,22.95,306880.0,20.7017,20.7197,20.6297,20.6567,306880.0
2015-09-22 11:00:00,22.94,23.05,22.92,22.97,200369.0,20.6477,20.7467,20.6297,20.6747,200369.0
2015-09-22 11:30:00,22.96,22.97,22.86,22.87,148957.0,20.6657,20.6747,20.5757,20.5847,148957.0
2015-09-22 12:00:00,22.86,22.96,22.85,22.91,186201.0,20.5757,20.6657,20.5667,20.6207,186201.0
2015-09-22 12:30:00,22.91,22.92,22.8,22.82,240452.0,20.6207,20.6297,20.5217,20.5397,240452.0
2015-09-22 13:00:00,22.81,22.84,22.73,22.78,187269.0,20.5307,20.5577,20.4587,20.5037,187269.0
2015-09-22 13:30:00,22.77,22.83,22.76,22.8,182683.0,20.4947,20.5487,20.4857,20.5217,182683.0
2015-09-22 14:00:00,22.8,22.82,22.74,22.81,180755.0,20.5217,20.5397,20.4677,20.5307,180755.0
2015-09-22 14:30:00,22.8,22.89,22.78,22.87,385324.0,20.5217,20.6027,20.5037,20.5847,385324.0
2015-09-22 15:00:00,22.86,22.87,22.82,22.86,274361.0,20.5757,20.5847,20.5397,20.5757,274361.0
2015-09-22 15:30:00,22.86,22.9,22.85,22.88,621715.0,20.5757,20.6117,20.5667,20.5937,621715.0
2015-09-23 09:30:00,22.94,23.11,22.73,22.88,259411.0,20.6477,20.8007,20.4587,20.5937,259411.0
2015-09-23 10:00:00,22.88,22.88,22.63,22.66,194732.0,20.5937,20.5937,20.3687,20.3957,194732.0
2015-09-23 10:30:00,22.66,22.68,22.64,22.67,193484.0,20.3957,20.4137,20.3777,20.4047,193484.0
2015-09-23 11:00:00,22.67,22.67,22.6,22.64,280154.0,20.4047,20.4047,20.3417,20.3777,280154.0
2015-09-23 11:30:00,22.64,22.67,22.6,22.63,208790.0,20.3777,20.4047,20.3417,20.3687,208790.0
2015-09-23 12:00:00,22.62,22.68,22.58,22.67,247698.0,20.3597,20.4137,20.3237,20.4047,247698.0
2015-09-23 12:30:00,22.67,22.75,22.67,22.74,131366.0,20.4047,20.4767,20.4047,20.4677,131366.0
2015-09-23 13:00:00,22.73,22.8,22.73,22.77,138919.0,20.4587,20.5217,20.4587,20.4947,138919.0
2015-09-23 13:30:00,22.77,22.78,22.7,22.71,163381.0,20.4947,20.5037,20.4317,20.4407,163381.0
2015-09-23 14:00:00,22.71,22.77,22.7,22.73,144796.0,20.4407,20.4947,20.4317,20.4587,144796.0
2015-09-23 14:30:00,22.73,22.74,22.66,22.71,203296.0,20.4587,20.4677,20.3957,20.4407,203296.0
2015-09-23 15:00:00,22.71,22.75,22.69,22.74,190447.0,20.4407,20.4767,20.4227,20.4677,190447.0
2015-09-23 15:30:00,22.73,22.78,22.72,22.72,415204.0,20.4587,20.5037,20.4497,20.4497,415204.0
2015-09-24 09:30:00,22.54,22.72,22.12,22.23,354819.0,20.2877,20.4497,19.9096,20.0086,354819.0
2015-09-24 10:00:00,22.26,22.34,22.12,22.13,255983.0,20.0356,20.1076,19.9096,19.9186,255983.0
2015-09-24 10:30:00,22.13,22.18,22.06,22.1,223970.0,19.9186,19.9636,19.8556,19.8916,223970.0
2015-09-24 11:00:00,22.1,22.2,22.06,22.15,191536.0,19.8916,19.9816,19.8556,19.9366,191536.0
2015-09-24 11:30:00,22.15,22.32,22.15,22.31,167440.0,19.9366,20.0896,19.9366,20.0806,167440.0
2015-09-24 12:00:00,22.31,22.4,22.26,22.39,236720.0,20.0806,20.1616,20.0356,20.1526,236720.0
2015-09-24 12:30:00,22.39,22.47,22.39,22.42,159368.0,20.1526,20.2246,20.1526,20.1796,159368.0
2015-09-24 13:00:00,22.42,22.43,22.36,22.39,149407.0,20.1796,20.1886,20.1256,20.1526,149407.0
2015-09-24 13:30:00,22.4,22.51,22.4,22.48,116270.0,20.1616,20.2606,20.1616,20.2336,116270.0
2015-09-24 14:00:00,22.48,22.61,22.46,22.57,170510.0,20.2336,20.3507,20.2156,20.3147,170510.0
2015-09-24 14:30:00,22.56,22.71,22.52,22.67,196090.0,20.3057,20.4407,20.2697,20.4047,196090.0
2015-09-24 15:00:00,22.66,22.67,22.55,22.62,206781.0,20.3957,20.4047,20.2967,20.3597,206781.0
2015-09-24 15:30:00,22.62,22.64,22.58,22.61,418397.0,20.3597,20.3777,20.3237,20.3507,418397.0
2015-09-25 09:30:00,22.89,22.9,22.6,22.74,338544.0,20.6027,20.6117,20.3417,20.4677,338544.0
2015-09-25 10:00:00,22.73,22.8,22.68,22.75,256337.0,20.4587,20.5217,20.4137,20.4767,256337.0
2015-09-25 10:30:00,22.74,22.85,22.72,22.84,234393.0,20.4677,20.5667,20.4497,20.5577,234393.0
2015-09-25 11:00:00,22.84,22.85,22.69,22.75,250383.0,20.5577,20.5667,20.4227,20.4767,250383.0
2015-09-25 11:30:00,22.74,22.75,22.61,22.63,272440.0,20.4677,20.4767,20.3507,20.3687,272440.0
2015-09-25 12:00:00,22.63,22.66,22.56,22.59,149904.0,20.3687,20.3957,20.3057,20.3327,149904.0
2015-09-25 12:30:00,22.59,22.72,22.58,22.69,254515.0,20.3327,20.4497,20.3237,20.4227,254515.0
2015-09-25 13:00:00,22.69,22.74,22.65,22.66,188594.0,20.4227,20.4677,20.3867,20.3957,188594.0
2015-09-25 13:30:00,22.65,22.71,22.64,22.68,176008.0,20.3867,20.4407,20.3777,20.4137,176008.0
2015-09-25 14:00:00,22.68,22.74,22.58,22.65,364243.0,20.4137,20.4677,20.3237,20.3867,364243.0
2015-09-25 14:30:00,22.64,22.65,22.55,22.61,214004.0,20.3777,20.3867,20.2967,20.3507,214004.0
2015-09-25 15:00:00,22.61,22.62,22.43,22.55,338123.0,20.3507,20.3597,20.1886,20.2967,338123.0
2015-09-25 15:30:00,22.54,22.64,22.52,22.63,599465.0,20.2877,20.3777,20.2697,20.3687,599465.0
2015-09-28 09:30:00,22.37,22.49,21.98,22.01,506061.0,20.1346,20.2426,19.7836,19.8106,506061.0
2015-09-28 10:00:00,22.0,22.02,21.93,21.98,478665.0,19.8016,19.8196,19.7386,19.7836,478665.0
2015-09-28 10:30:00,21.98,22.04,21.85,21.92,301659.0,19.7836,19.8376,19.6666,19.7296,301659.0
2015-09-28 11:00:00,21.92,21.92,21.81,21.83,197346.0,19.7296,19.7296,19.6306,19.6486,197346.0
2015-09-28 11:30:00,21.84,21.85,21.7,21.75,409625.0,19.6576,19.6666,19.5316,19.5766,409625.0
2015-09-28 12:00:00,21.74,21.76,21.65,21.65,259933.0,19.5676,19.5856,19.4866,19.4866,259933.0
2015-09-28 12:30:00,21.65,21.7,21.58,21.68,278239.0,19.4866,19.5316,19.4236,19.5136,278239.0
2015-09-28 13:00:00,21.68,21.82,21.68,21.78,280746.0,19.5136,19.6396,19.5136,19.6036,280746.0
2015-09-28 13:30:00,21.77,21.85,21.67,21.75,241906.0,19.5946,19.6666,19.5046,19.5766,241906.0
2015-09-28 14:00:00,21.74,21.76,21.68,21.7,264185.0,19.5676,19.5856,19.5136,19.5316,264185.0
2015-09-28 14:30:00,21.7,21.73,21.59,21.66,259323.0,19.5316,19.5586,19.4326,19.4956,259323.0
2015-09-28 15:00:00,21.66,21.75,21.64,21.65,311080.0,19.4956,19.5766,19.4776,19.4866,311080.0
2015-09-28 15:30:00,21.65,21.73,21.59,21.62,774894.0,19.4866,19.5586,19.4326,19.4596,774894.0
2015-09-29 09:30:00,21.6,21.76,21.23,21.44,563183.0,19.4416,19.5856,19.1086,19.2976,563183.0
2015-09-29 10:00:00,21.44,21.5,21.34,21.42,268457.0,19.2976,19.3516,19.2076,19.2796,268457.0
2015-09-29 10:30:00,21.43,21.46,21.3,21.39,221281.0,19.2886,19.3156,19.1716,19.2526,221281.0
2015-09-29 11:00:00,21.41,21.42,21.12,21.16,564830.0,19.2706,19.2796,19.0095,19.0456,564830.0
2015-09-29 11:30:00,21.16,21.18,21.04,21.05,318628.0,19.0456,19.0636,18.9375,18.9465,318628.0
2015-09-29 12:00:00,21.04,21.16,21.0,21.14,235742.0,18.9375,19.0456,18.9015,19.0275,235742.0
2015-09-29 12:30:00,21.14,21.15,21.06,21.13,136155.0,19.0275,19.0366,18.9555,19.0185,136155.0
2015-09-29 13:00:00,21.13,21.34,21.13,21.25,272362.0,19.0185,19.2076,19.0185,19.1266,272362.0
2015-09-29 13:30:00,21.24,21.29,21.18,21.23,274706.0,19.1176,19.1626,19.0636,19.1086,274706.0
2015-09-29 14:00:00,21.23,21.25,21.16,21.17,288216.0,19.1086,19.1266,19.0456,19.0546,288216.0
2015-09-29 14:30:00,21.16,21.23,21.09,21.1,477036.0,19.0456,19.1086,18.9825,18.9915,477036.0
2015-09-29 15:00:00,21.1,21.17,20.99,21.0,585258.0,18.9915,19.0546,18.8925,18.9015,585258.0
2015-09-29 15:30:00,21.01,21.07,20.97,21.03,1379127.0,18.9105,18.9645,18.8745,18.9285,1379127.0
2015-09-30 09:30:00,21.15,21.15,20.58,20.6,630276.0,19.0366,19.0366,18.5235,18.5415,630276.0
2015-09-30 10:00:00,20.6,20.71,20.54,20.55,372536.0,18.5415,18.6405,18.4875,18.4965,372536.0
2015-09-30 10:30:00,20.55,20.66,20.35,20.61,767591.0,18.4965,18.5955,18.3165,18.5505,767591.0
2015-09-30 11:00:00,20.6,20.76,20.54,20.75,448216.0,18.5415,18.6855,18.4875,18.6765,448216.0
2015-09-30 11:30:00,20.75,20.85,20.73,20.8,403557.0,18.6765,18.7665,18.6585,18.7215,403557.0
2015-09-30 12:00:00,20.79,20.88,20.74,20.88,244171.0,18.7125,18.7935,18.6675,18.7935,244171.0
2015-09-30 12:30:00,20.88,20.91,20.76,20.82,232373.0,18.7935,18.8205,18.6855,18.7395,232373.0
2015-09-30 13:00:00,20.82,20.87,20.8,20.81,141270.0,18.7395,18.7845,18.7215,18.7305,141270.0
2015-09-30 13:30:00,20.81,20.93,20.81,20.87,288125.0,18.7305,18.8385,18.7305,18.7845,288125.0
2015-09-30 14:00:00,20.87,20.9,20.82,20.88,259651.0,18.7845,18.8115,18.7395,18.7935,259651.0
2015-09-30 14:30:00,20.88,20.91,20.85,20.89,423186.0,18.7935,18.8205,18.7665,18.8025,423186.0
2015-09-30 15:00:00,20.9,20.95,20.86,20.94,446189.0,18.8115,18.8565,18.7755,18.8475,446189.0
2015-09-30 15:30:00,20.95,21.1,20.94,21.05,1107088.0,18.8565,18.9915,18.8475,18.9465,1107088.0
2015-10-01 09:30:00,20.85,20.96,20.71,20.73,771079.0,18.7665,18.8655,18.6405,18.6585,771079.0
2015-10-01 10:00:00,20.73,20.8,20.37,20.39,1378244.0,18.6585,18.7215,18.3345,18.3525,1378244.0
2015-10-01 10:30:00,20.39,20.43,20.23,20.25,550374.0,18.3525,18.3885,18.2085,18.2265,550374.0
2015-10-01 11:00:00,20.25,20.39,20.25,20.34,369512.0,18.2265,18.3525,18.2265,18.3075,369512.0
2015-10-01 11:30:00,20.34,20.36,20.1,20.14,431053.0,18.3075,18.3255,18.0915,18.1275,431053.0
2015-10-01 12:00:00,20.14,20.23,20.13,20.18,424591.0,18.1275,18.2085,18.1185,18.1635,424591.0
2015-10-01 12:30:00,20.18,20.19,19.95,19.96,555161.0,18.1635,18.1725,17.9565,17.9655,555161.0
2015-10-01 13:00:00,19.97,19.97,19.77,19.84,527519.0,17.9745,17.9745,17.7944,17.8575,527519.0
2015-10-01 13:30:00,19.85,19.99,19.84,19.94,535000.0,17.8665,17.9925,17.8575,17.9475,535000.0
2015-10-01 14:00:00,19.94,19.99,19.87,19.93,379332.0,17.9475,17.9925,17.8845,17.9385,379332.0
2015-10-01 14:30:00,19.92,19.94,19.72,19.86,540856.0,17.9295,17.9475,17.7494,17.8755,540856.0
2015-10-01 15:00:00,19.86,19.94,19.79,19.8,581527.0,17.8755,17.9475,17.8125,17.8215,581527.0
2015-10-01 15:30:00,19.8,19.86,19.66,19.83,1645352.0,17.8215,17.8755,17.6954,17.8485,1645352.0
2015-10-02 09:30:00,19.64,19.74,19.44,19.57,858235.0,17.6774,17.7674,17.4974,17.6144,858235.0
2015-10-02 10:00:00,19.56,19.98,19.56,19.68,1075584.0,17.6054,17.9835,17.6054,17.7134,1075584.0
2015-10-02 10:30:00,19.68,19.79,19.63,19.78,642106.0,17.7134,17.8125,17.6684,17.8034,642106.0
2015-10-02 11:00:00,19.77,19.83,19.73,19.76,631283.0,17.7944,17.8485,17.7584,17.7854,631283.0
2015-10-02 11:30:00,19.75,19.8,19.67,19.7,356425.0,17.7764,17.8215,17.7044,17.7314,356425.0
2015-10-02 12:00:00,19.71,19.91,19.71,19.89,351684.0,17.7404,17.9205,17.7404,17.9025,351684.0
2015-10-02 12:30:00,19.89,20.0,19.85,19.94,391984.0,17.9025,18.0015,17.8665,17.9475,391984.0
2015-10-02 13:00:00,19.94,20.07,19.93,19.94,355478.0,17.9475,18.0645,17.9385,17.9475,355478.0
2015-10-02 13:30:00,19.94,19.95,19.77,19.79,308079.0,17.9475,17.9565,17.7944,17.8125,308079.0
2015-10-02 14:00:00,19.79,19.88,19.74,19.76,307893.0,17.8125,17.8935,17.7674,17.7854,307893.0
2015-10-02 14:30:00,19.76,19.77,19.63,19.71,361291.0,17.7854,17.7944,17.6684,17.7404,361291.0
2015-10-02 15:00:00,19.71,19.88,19.68,19.88,466994.0,17.7404,17.8935,17.7134,17.8935,466994.0
2015-10-02 15:30:00,19.89,19.93,19.8,19.93,935069.0,17.9025,17.9385,17.8215,17.9385,935069.0
2015-10-05 09:30:00,20.02,20.47,20.02,20.42,1157590.0,18.0195,18.4245,18.0195,18.3795,1157590.0
2015-10-05 10:00:00,20.43,20.61,20.38,20.52,814988.0,18.3885,18.5505,18.3435,18.4695,814988.0
2015-10-05 10:30:00,20.53,20.7,20.49,20.68,514250.0,18.4785,18.6315,18.4425,18.6135,514250.0
2015-10-05 11:00:00,20.69,21.16,20.68,21.09,925617.0,18.6225,19.0456,18.6135,18.9825,925617.0
2015-10-05 11:30:00,21.08,21.26,20.86,21.21,678835.0,18.9735,19.1356,18.7755,19.0906,678835.0
2015-10-05 12:00:00,21.21,21.21,21.03,21.13,414096.0,19.0906,19.0906,18.9285,19.0185,414096.0
2015-10-05 12:30:00,21.12,21.43,21.12,21.38,599081.0,19.0095,19.2886,19.0095,19.2436,599081.0
2015-10-05 13:00:00,21.39,21.45,21.26,21.44,548498.0,19.2526,19.3066,19.1356,19.2976,548498.0
2015-10-05 13:30:00,21.44,21.58,21.42,21.5,555688.0,19.2976,19.4236,19.2796,19.3516,555688.0
2015-10-05 14:00:00,21.5,21.63,21.42,21.53,629394.0,19.3516,19.4686,19.2796,19.3786,629394.0
2015-10-05 14:30:00,21.52,21.6,21.5,21.56,543779.0,19.3696,19.4416,19.3516,19.4056,543779.0
2015-10-05 15:00:00,21.56,21.58,21.47,21.54,632939.0,19.4056,19.4236,19.3246,19.3876,632939.0
2015-10-05 15:30:00,21.53,21.7,21.45,21.62,2106841.0,19.3786,19.5316,19.3066,19.4596,2106841.0
2015-10-06 09:30:00,21.57,21.74,21.29,21.41,878617.0,19.4146,19.5676,19.1626,19.2706,878617.0
2015-10-06 10:00:00,21.41,21.52,21.15,21.23,590911.0,19.2706,19.3696,19.0366,19.1086,590911.0
2015-10-06 10:30:00,21.24,21.49,21.09,21.48,584341.0,19.1176,19.3426,18.9825,19.3336,584341.0
2015-10-06 11:00:00,21.48,21.69,21.44,21.67,283567.0,19.3336,19.5226,19.2976,19.5046,283567.0
2015-10-06 11:30:00,21.68,21.69,21.33,21.45,656354.0,19.5136,19.5226,19.1986,19.3066,656354.0
2015-10-06 12:00:00,21.45,21.51,21.43,21.48,343376.0,19.3066,19.3606,19.2886,19.3336,343376.0
2015-10-06 12:30:00,21.47,21.54,21.45,21.53,127021.0,19.3246,19.3876,19.3066,19.3786,127021.0
2015-10-06 13:00:00,21.53,21.56,21.43,21.46,257847.0,19.3786,19.4056,19.2886,19.3156,257847.0
2015-10-06 13:30:00,21.47,21.63,21.47,21.6,441366.0,19.3246,19.4686,19.3246,19.4416,441366.0
2015-10-06 14:00:00,21.6,21.72,21.54,21.7,329233.0,19.4416,19.5496,19.3876,19.5316,329233.0
2015-10-06 14:30:00,21.71,21.71,21.55,21.57,302371.0,19.5406,19.5406,19.3966,19.4146,302371.0
2015-10-06 15:00:00,21.57,21.63,21.55,21.6,285115.0,19.4146,19.4686,19.3966,19.4416,285115.0
2015-10-06 15:30:00,21.59,21.72,21.59,21.7,970162.0,19.4326,19.5496,19.4326,19.5316,970162.0
2015-10-07 09:30:00,21.84,22.15,21.83,22.09,534531.0,19.6576,19.9366,19.6486,19.8826,534531.0
2015-10-07 10:00:00,22.1,22.5,22.05,22.33,751103.0,19.8916,20.2516,19.8466,20.0986,751103.0
2015-10-07 10:30:00,22.33,22.39,22.18,22.31,579351.0,20.0986,20.1526,19.9636,20.0806,579351.0
2015-10-07 11:00:00,22.3,22.32,21.77,21.78,779960.0,20.0716,20.0896,19.5946,19.6036,779960.0
2015-10-07 11:30:00,21.79,21.9,21.7,21.86,628168.0,19.6126,19.7116,19.5316,19.6756,628168.0
2015-10-07 12:00:00,21.86,21.87,21.7,21.74,267484.0,19.6756,19.6846,19.5316,19.5676,267484.0
2015-10-07 12:30:00,21.74,21.8,21.62,21.7,249956.0,19.5676,19.6216,19.4596,19.5316,249956.0
2015-10-07 13:00:00,21.7,21.88,21.69,21.86,260081.0,19.5316,19.6936,19.5226,19.6756,260081.0
2015-10-07 13:30:00,21.86,22.06,21.86,21.89,362064.0,19.6756,19.8556,19.6756,19.7026,362064.0
2015-10-07 14:00:00,21.9,21.98,21.77,21.8,323585.0,19.7116,19.7836,19.5946,19.6216,323585.0
2015-10-07 14:30:00,21.79,21.86,21.73,21.75,292064.0,19.6126,19.6756,19.5586,19.5766,292064.0
2015-10-07 15:00:00,21.75,21.81,21.72,21.75,320579.0,19.5766,19.6306,19.5496,19.5766,320579.0
2015-10-07 15:30:00,21.75,21.83,21.74,21.83,610673.0,19.5766,19.6486,19.5676,19.6486,610673.0
2015-10-08 09:30:00,21.89,22.32,21.88,22.21,377936.0,19.7026,20.0896,19.6936,19.9906,377936.0
2015-10-08 10:00:00,22.21,22.31,22.1,22.1,276640.0,19.9906,20.0806,19.8916,19.8916,276640.0
2015-10-08 10:30:00,22.11,22.33,22.09,22.33,295503.0,19.9006,20.0986,19.8826,20.0986,295503.0
2015-10-08 11:00:00,22.32,22.42,22.24,22.41,270277.0,20.0896,20.1796,20.0176,20.1706,270277.0
2015-10-08 11:30:00,22.41,22.45,22.15,22.18,283926.0,20.1706,20.2066,19.9366,19.9636,283926.0
2015-10-08 12:00:00,22.17,22.36,22.17,22.32,299790.0,19.9546,20.1256,19.9546,20.0896,299790.0
2015-10-08 12:30:00,22.33,22.38,22.27,22.32,157930.0,20.0986,20.1436,20.0446,20.0896,157930.0
2015-10-08 13:00:00,22.31,22.35,22.28,22.3,156663.0,20.0806,20.1166,20.0536,20.0716,156663.0
2015-10-08 13:30:00,22.3,22.37,22.28,22.37,217786.0,20.0716,20.1346,20.0536,20.1346,217786.0
2015-10-08 14:00:00,22.37,22.48,22.35,22.44,350905.0,20.1346,20.2336,20.1166,20.1976,350905.0
2015-10-08 14:30:00,22.44,22.56,22.43,22.51,365657.0,20.1976,20.3057,20.1886,20.2606,365657.0
2015-10-08 15:00:00,22.51,22.54,22.39,22.42,317458.0,20.2606,20.2877,20.1526,20.1796,317458.0
2015-10-08 15:30:00,22.42,22.45,22.3,22.34,636785.0,20.1796,20.2066,20.0716,20.1076,636785.0
2015-10-09 09:30:00,22.23,22.37,22.05,22.09,248847.0,20.0086,20.1346,19.8466,19.8826,248847.0
2015-10-09 10:00:00,22.09,22.1,21.83,21.85,320677.0,19.8826,19.8916,19.6486,19.6666,320677.0
2015-10-09 10:30:00,21.86,22.11,21.85,22.06,382740.0,19.6756,19.9006,19.6666,19.8556,382740.0
2015-10-09 11:00:00,22.06,22.28,22.06,22.27,189620.0,19.8556,20.0536,19.8556,20.0446,189620.0
2015-10-09 11:30:00,22.27,22.27,22.05,22.06,127079.0,20.0446,20.0446,19.8466,19.8556,127079.0
2015-10-09 12:00:00,22.07,22.22,22.06,22.17,262422.0,19.8646,19.9996,19.8556,19.9546,262422.0
2015-10-09 12:30:00,22.17,22.39,22.12,22.38,224742.0,19.9546,20.1526,19.9096,20.1436,224742.0
2015-10-09 13:00:00,22.37,22.53,22.36,22.52,534282.0,20.1346,20.2787,20.1256,20.2697,534282.0
2015-10-09 13:30:00,22.52,22.52,22.38,22.42,654541.0,20.2697,20.2697,20.1436,20.1796,654541.0
2015-10-09 14:00:00,22.41,22.43,22.28,22.41,334439.0,20.1706,20.1886,20.0536,20.1706,334439.0
2015-10-09 14:30:00,22.41,22.41,22.33,22.35,235695.0,20.1706,20.1706,20.0986,20.1166,235695.0
2015-10-09 15:00:00,22.35,22.36,22.22,22.23,368418.0,20.1166,20.1256,19.9996,20.0086,368418.0
2015-10-09 15:30:00,22.24,22.45,22.23,22.35,681949.0,20.0176,20.2066,20.0086,20.1166,681949.0
2015-10-12 09:30:00,22.87,22.94,22.58,22.8,723105.0,20.5847,20.6477,20.3237,20.5217,723105.0
2015-10-12 10:00:00,22.8,23.0,22.75,22.85,733190.0,20.5217,20.7017,20.4767,20.5667,733190.0
2015-10-12 10:30:00,22.85,22.85,22.7,22.74,501522.0,20.5667,20.5667,20.4317,20.4677,501522.0
2015-10-12 11:00:00,22.75,22.85,22.73,22.76,280646.0,20.4767,20.5667,20.4587,20.4857,280646.0
2015-10-12 11:30:00,22.76,22.9,22.75,22.79,282869.0,20.4857,20.6117,20.4767,20.5127,282869.0
2015-10-12 12:00:00,22.79,22.82,22.65,22.69,351835.0,20.5127,20.5397,20.3867,20.4227,351835.0
2015-10-12 12:30:00,22.69,22.69,22.55,22.62,299597.0,20.4227,20.4227,20.2967,20.3597,299597.0
2015-10-12 13:00:00,22.61,22.62,22.52,22.54,203568.0,20.3507,20.3597,20.2697,20.2877,203568.0
2015-10-12 13:30:00,22.53,22.63,22.48,22.59,245246.0,20.2787,20.3687,20.2336,20.3327,245246.0
2015-10-12 14:00:00,22.6,22.6,22.51,22.57,271230.0,20.3417,20.3417,20.2606,20.3147,271230.0
2015-10-12 14:30:00,22.57,22.57,22.43,22.51,335919.0,20.3147,20.3147,20.1886,20.2606,335919.0
2015-10-12 15:00:00,22.51,22.65,22.49,22.5,468013.0,20.2606,20.3867,20.2426,20.2516,468013.0
2015-10-12 15:30:00,22.5,22.52,22.44,22.49,820966.0,20.2516,20.2697,20.1976,20.2426,820966.0
2015-10-13 09:30:00,22.37,22.52,22.14,22.18,458347.0,20.1346,20.2697,19.9276,19.9636,458347.0
2015-10-13 10:00:00,22.19,22.41,22.18,22.4,622240.0,19.9726,20.1706,19.9636,20.1616,622240.0
2015-10-13 10:30:00,22.41,22.59,22.39,22.59,569965.0,20.1706,20.3327,20.1526,20.3327,569965.0
2015-10-13 11:00:00,22.59,22.69,22.47,22.49,376909.0,20.3327,20.4227,20.2246,20.2426,376909.0
2015-10-13 11:30:00,22.48,22.53,22.43,22.49,217973.0,20.2336,20.2787,20.1886,20.2426,217973.0
2015-10-13 12:00:00,22.49,22.8,22.49,22.73,348009.0,20.2426,20.5217,20.2426,20.4587,348009.0
2015-10-13 12:30:00,22.73,22.78,22.73,22.75,336021.0,20.4587,20.5037,20.4587,20.4767,336021.0
2015-10-13 13:00:00,22.75,22.87,22.71,22.83,267112.0,20.4767,20.5847,20.4407,20.5487,267112.0
2015-10-13 13:30:00,22.83,22.83,22.71,22.72,362603.0,20.5487,20.5487,20.4407,20.4497,362603.0
2015-10-13 14:00:00,22.72,22.72,22.53,22.55,282839.0,20.4497,20.4497,20.2787,20.2967,282839.0
2015-10-13 14:30:00,22.56,22.61,22.4,22.56,460711.0,20.3057,20.3507,20.1616,20.3057,460711.0
2015-10-13 15:00:00,22.56,22.59,22.42,22.48,280491.0,20.3057,20.3327,20.1796,20.2336,280491.0
2015-10-13 15:30:00,22.47,22.51,22.39,22.46,760870.0,20.2246,20.2606,20.1526,20.2156,760870.0
2015-10-14 09:30:00,22.48,22.67,22.3,22.6,252369.0,20.2336,20.4047,20.0716,20.3417,252369.0
2015-10-14 10:00:00,22.59,22.6,22.44,22.47,216361.0,20.3327,20.3417,20.1976,20.2246,216361.0
2015-10-14 10:30:00,22.47,22.62,22.44,22.52,404453.0,20.2246,20.3597,20.1976,20.2697,404453.0
2015-10-14 11:00:00,22.52,22.63,22.48,22.57,315707.0,20.2697,20.3687,20.2336,20.3147,315707.0
2015-10-14 11:30:00,22.56,22.64,22.52,22.62,197797.0,20.3057,20.3777,20.2697,20.3597,197797.0
2015-10-14 12:00:00,22.61,22.66,22.53,22.61,163012.0,20.3507,20.3957,20.2787,20.3507,163012.0
2015-10-14 12:30:00,22.61,22.78,22.6,22.71,304634.0,20.3507,20.5037,20.3417,20.4407,304634.0
2015-10-14 13:00:00,22.71,22.8,22.64,22.67,267511.0,20.4407,20.5217,20.3777,20.4047,267511.0
2015-10-14 13:30:00,22.67,22.75,22.67,22.68,220756.0,20.4047,20.4767,20.4047,20.4137,220756.0
2015-10-14 14:00:00,22.69,22.72,22.56,22.56,200674.0,20.4227,20.4497,20.3057,20.3057,200674.0
2015-10-14 14:30:00,22.56,22.57,22.46,22.48,243212.0,20.3057,20.3147,20.2156,20.2336,243212.0
2015-10-14 15:00:00,22.49,22.61,22.47,22.57,279294.0,20.2426,20.3507,20.2246,20.3147,279294.0
2015-10-14 15:30:00,22.58,22.62,22.47,22.52,531099.0,20.3237,20.3597,20.2246,20.2697,531099.0
2015-10-15 09:30:00,22.38,22.57,22.02,22.02,569384.0,20.1436,20.3147,19.8196,19.8196,569384.0
2015-10-15 10:00:00,22.02,22.16,22.0,22.08,373574.0,19.8196,19.9456,19.8016,19.8736,373574.0
2015-10-15 10:30:00,22.08,22.29,22.06,22.25,395081.0,19.8736,20.0626,19.8556,20.0266,395081.0
2015-10-15 11:00:00,22.24,22.28,22.02,22.2,327664.0,20.0176,20.0536,19.8196,19.9816,327664.0
2015-10-15 11:30:00,22.21,22.21,22.04,22.15,327220.0,19.9906,19.9906,19.8376,19.9366,327220.0
2015-10-15 12:00:00,22.15,22.26,22.14,22.17,375292.0,19.9366,20.0356,19.9276,19.9546,375292.0
2015-10-15 12:30:00,22.16,22.27,22.15,22.25,260973.0,19.9456,20.0446,19.9366,20.0266,260973.0
2015-10-15 13:00:00,22.25,22.29,22.23,22.26,208074.0,20.0266,20.0626,20.0086,20.0356,208074.0
2015-10-15 13:30:00,22.26,22.4,22.25,22.36,301292.0,20.0356,20.1616,20.0266,20.1256,301292.0
2015-10-15 14:00:00,22.37,22.48,22.33,22.47,248455.0,20.1346,20.2336,20.0986,20.2246,248455.0
2015-10-15 14:30:00,22.48,22.53,22.44,22.5,391226.0,20.2336,20.2787,20.1976,20.2516,391226.0
2015-10-15 15:00:00,22.5,22.5,22.31,22.33,732388.0,20.2516,20.2516,20.0806,20.0986,732388.0
2015-10-15 15:30:00,22.33,22.62,22.27,22.54,1372356.0,20.0986,20.3597,20.0446,20.2877,1372356.0
2015-10-16 09:30:00,24.11,24.55,23.01,23.46,3376346.0,21.7008,22.0968,20.7107,21.1157,3376346.0
2015-10-16 10:00:00,23.46,23.8,23.35,23.68,1899815.0,21.1157,21.4217,21.0167,21.3137,1899815.0
2015-10-16 10:30:00,23.67,23.68,23.48,23.62,995977.0,21.3047,21.3137,21.1337,21.2597,995977.0
2015-10-16 11:00:00,23.63,23.8,23.29,23.3,1050128.0,21.2687,21.4217,20.9627,20.9717,1050128.0
2015-10-16 11:30:00,23.3,23.66,23.29,23.6,683848.0,20.9717,21.2957,20.9627,21.2417,683848.0
2015-10-16 12:00:00,23.6,23.91,23.56,23.88,679391.0,21.2417,21.5208,21.2057,21.4938,679391.0
2015-10-16 12:30:00,23.87,23.9,23.68,23.75,806415.0,21.4847,21.5118,21.3137,21.3767,806415.0
2015-10-16 13:00:00,23.76,23.92,23.73,23.87,530306.0,21.3857,21.5298,21.3587,21.4847,530306.0
2015-10-16 13:30:00,23.88,24.01,23.87,24.0,799747.0,21.4938,21.6108,21.4847,21.6018,799747.0
2015-10-16 14:00:00,24.0,24.06,23.93,23.98,799757.0,21.6018,21.6558,21.5388,21.5838,799757.0
2015-10-16 14:30:00,23.98,24.02,23.73,23.74,753169.0,21.5838,21.6198,21.3587,21.3677,753169.0
2015-10-16 15:00:00,23.75,23.97,23.74,23.9,635928.0,21.3767,21.5748,21.3677,21.5118,635928.0
2015-10-16 15:30:00,23.91,23.95,23.79,23.89,1554122.0,21.5208,21.5568,21.4127,21.5028,1554122.0
2015-10-19 09:30:00,23.85,23.85,23.36,23.72,943970.0,21.4667,21.4667,21.0257,21.3497,943970.0
2015-10-19 10:00:00,23.72,23.72,23.37,23.5,992181.0,21.3497,21.3497,21.0347,21.1517,992181.0
2015-10-19 10:30:00,23.51,23.6,23.44,23.6,574280.0,21.1607,21.2417,21.0977,21.2417,574280.0
2015-10-19 11:00:00,23.6,23.72,23.54,23.68,422258.0,21.2417,21.3497,21.1877,21.3137,422258.0
2015-10-19 11:30:00,23.69,23.76,23.45,23.45,620618.0,21.3227,21.3857,21.1067,21.1067,620618.0
2015-10-19 12:00:00,23.45,23.51,23.25,23.26,399186.0,21.1067,21.1607,20.9267,20.9357,399186.0
2015-10-19 12:30:00,23.26,23.39,23.14,23.19,545344.0,20.9357,21.0527,20.8277,20.8727,545344.0
2015-10-19 13:00:00,23.19,23.21,22.98,23.13,609722.0,20.8727,20.8907,20.6837,20.8187,609722.0
2015-10-19 13:30:00,23.12,23.31,23.12,23.26,563881.0,20.8097,20.9807,20.8097,20.9357,563881.0
2015-10-19 14:00:00,23.25,23.25,23.11,23.13,374832.0,20.9267,20.9267,20.8007,20.8187,374832.0
2015-10-19 14:30:00,23.13,23.18,23.09,23.17,464404.0,20.8187,20.8637,20.7827,20.8547,464404.0
2015-10-19 15:00:00,23.17,23.23,23.12,23.13,520676.0,20.8547,20.9087,20.8097,20.8187,520676.0
2015-10-19 15:30:00,23.13,23.2,23.11,23.14,1293411.0,20.8187,20.8817,20.8007,20.8277,1293411.0
2015-10-20 09:30:00,23.07,23.38,23.03,23.29,379856.0,20.7647,21.0437,20.7287,20.9627,379856.0
2015-10-20 10:00:00,23.3,23.5,23.21,23.48,358449.0,20.9717,21.1517,20.8907,21.1337,358449.0
2015-10-20 10:30:00,23.47,23.64,23.46,23.59,306347.0,21.1247,21.2777,21.1157,21.2327,306347.0
2015-10-20 11:00:00,23.6,23.7,23.54,23.7,236039.0,21.2417,21.3317,21.1877,21.3317,236039.0
2015-10-20 11:30:00,23.7,23.79,23.63,23.71,303321.0,21.3317,21.4127,21.2687,21.3407,303321.0
2015-10-20 12:00:00,23.71,23.82,23.7,23.81,251297.0,21.3407,21.4397,21.3317,21.4307,251297.0
2015-10-20 12:30:00,23.8,23.91,23.79,23.89,481122.0,21.4217,21.5208,21.4127,21.5028,481122.0
2015-10-20 13:00:00,23.89,23.95,23.88,23.93,316339.0,21.5028,21.5568,21.4938,21.5388,316339.0
2015-10-20 13:30:00,23.93,23.96,23.84,23.86,387619.0,21.5388,21.5658,21.4577,21.4757,387619.0
2015-10-20 14:00:00,23.86,23.86,23.78,23.79,353211.0,21.4757,21.4757,21.4037,21.4127,353211.0
2015-10-20 14:30:00,23.79,23.81,23.74,23.77,271778.0,21.4127,21.4307,21.3677,21.3947,271778.0
2015-10-20 15:00:00,23.78,23.82,23.69,23.82,358458.0,21.4037,21.4397,21.3227,21.4397,358458.0
2015-10-20 15:30:00,23.82,23.87,23.75,23.78,1045376.0,21.4397,21.4847,21.3767,21.4037,1045376.0
2015-10-21 09:30:00,23.77,23.92,23.65,23.67,407648.0,21.3947,21.5298,21.2867,21.3047,407648.0
2015-10-21 10:00:00,23.66,23.91,23.63,23.83,286395.0,21.2957,21.5208,21.2687,21.4487,286395.0
2015-10-21 10:30:00,23.84,23.84,23.67,23.79,444131.0,21.4577,21.4577,21.3047,21.4127,444131.0
2015-10-21 11:00:00,23.78,23.95,23.75,23.89,384491.0,21.4037,21.5568,21.3767,21.5028,384491.0
2015-10-21 11:30:00,23.89,23.95,23.82,23.9,312275.0,21.5028,21.5568,21.4397,21.5118,312275.0
2015-10-21 12:00:00,23.9,24.01,23.9,23.96,298008.0,21.5118,21.6108,21.5118,21.5658,298008.0
2015-10-21 12:30:00,23.96,24.02,23.94,23.98,174606.0,21.5658,21.6198,21.5478,21.5838,174606.0
2015-10-21 13:00:00,23.98,23.98,23.91,23.93,213972.0,21.5838,21.5838,21.5208,21.5388,213972.0
2015-10-21 13:30:00,23.93,24.02,23.92,23.98,363112.0,21.5388,21.6198,21.5298,21.5838,363112.0
2015-10-21 14:00:00,23.98,23.98,23.79,23.8,192771.0,21.5838,21.5838,21.4127,21.4217,192771.0
2015-10-21 14:30:00,23.8,23.98,23.8,23.92,252838.0,21.4217,21.5838,21.4217,21.5298,252838.0
2015-10-21 15:00:00,23.91,23.95,23.8,23.82,297539.0,21.5208,21.5568,21.4217,21.4397,297539.0
2015-10-21 15:30:00,23.82,23.86,23.74,23.86,804392.0,21.4397,21.4757,21.3677,21.4757,804392.0
2015-10-22 09:30:00,23.96,24.3,23.94,24.27,431705.0,21.5658,21.8718,21.5478,21.8448,431705.0
2015-10-22 10:00:00,24.27,24.4,24.23,24.37,323520.0,21.8448,21.9618,21.8088,21.9348,323520.0
2015-10-22 10:30:00,24.37,24.46,24.29,24.45,425586.0,21.9348,22.0158,21.8628,22.0068,425586.0
2015-10-22 11:00:00,24.45,24.56,24.45,24.54,432086.0,22.0068,22.1058,22.0068,22.0878,432086.0
2015-10-22 11:30:00,24.53,24.53,24.37,24.43,218580.0,22.0788,22.0788,21.9348,21.9888,218580.0
2015-10-22 12:00:00,24.43,24.53,24.4,24.5,283232.0,21.9888,22.0788,21.9618,22.0518,283232.0
2015-10-22 12:30:00,24.5,24.71,24.5,24.65,301191.0,22.0518,22.2408,22.0518,22.1868,301191.0
2015-10-22 13:00:00,24.64,24.68,24.56,24.61,155015.0,22.1778,22.2138,22.1058,22.1508,155015.0
2015-10-22 13:30:00,24.6,24.66,24.46,24.46,276909.0,22.1418,22.1958,22.0158,22.0158,276909.0
2015-10-22 14:00:00,24.46,24.49,24.3,24.36,332688.0,22.0158,22.0428,21.8718,21.9258,332688.0
2015-10-22 14:30:00,24.35,24.46,24.31,24.41,206938.0,21.9168,22.0158,21.8808,21.9708,206938.0
2015-10-22 15:00:00,24.41,24.54,24.37,24.54,224533.0,21.9708,22.0878,21.9348,22.0878,224533.0
2015-10-22 15:30:00,24.54,24.54,24.43,24.49,686330.0,22.0878,22.0878,21.9888,22.0428,686330.0
2015-10-23 09:30:00,24.68,24.68,24.16,24.41,283356.0,22.2138,22.2138,21.7458,21.9708,283356.0
2015-10-23 10:00:00,24.42,24.64,24.4,24.6,248141.0,21.9798,22.1778,21.9618,22.1418,248141.0
2015-10-23 10:30:00,24.61,24.73,24.6,24.69,356192.0,22.1508,22.2588,22.1418,22.2228,356192.0
2015-10-23 11:00:00,24.68,24.69,24.52,24.52,212036.0,22.2138,22.2228,22.0698,22.0698,212036.0
2015-10-23 11:30:00,24.52,24.54,24.39,24.52,310249.0,22.0698,22.0878,21.9528,22.0698,310249.0
2015-10-23 12:00:00,24.52,24.59,24.47,24.55,306012.0,22.0698,22.1328,22.0248,22.0968,306012.0
2015-10-23 12:30:00,24.55,24.7,24.53,24.7,238212.0,22.0968,22.2318,22.0788,22.2318,238212.0
2015-10-23 13:00:00,24.7,24.72,24.62,24.67,180318.0,22.2318,22.2498,22.1598,22.2048,180318.0
2015-10-23 13:30:00,24.67,24.7,24.62,24.66,145563.0,22.2048,22.2318,22.1598,22.1958,145563.0
2015-10-23 14:00:00,24.66,24.81,24.64,24.77,264125.0,22.1958,22.3308,22.1778,22.2948,264125.0
2015-10-23 14:30:00,24.77,24.89,24.73,24.77,274623.0,22.2948,22.4028,22.2588,22.2948,274623.0
2015-10-23 15:00:00,24.76,24.79,24.62,24.79,464623.0,22.2858,22.3128,22.1598,22.3128,464623.0
2015-10-23 15:30:00,24.78,24.84,24.69,24.75,1066646.0,22.3038,22.3578,22.2228,22.2768,1066646.0
2015-10-26 09:30:00,24.79,24.98,24.56,24.59,432396.0,22.3128,22.4838,22.1058,22.1328,432396.0
2015-10-26 10:00:00,24.59,24.77,24.55,24.58,319293.0,22.1328,22.2948,22.0968,22.1238,319293.0
2015-10-26 10:30:00,24.58,24.59,24.41,24.43,348793.0,22.1238,22.1328,21.9708,21.9888,348793.0
2015-10-26 11:00:00,24.44,24.54,24.33,24.43,321963.0,21.9978,22.0878,21.8988,21.9888,321963.0
2015-10-26 11:30:00,24.43,24.51,24.42,24.48,226888.0,21.9888,22.0608,21.9798,22.0338,226888.0
2015-10-26 12:00:00,24.48,24.62,24.48,24.58,207729.0,22.0338,22.1598,22.0338,22.1238,207729.0
2015-10-26 12:30:00,24.57,24.71,24.57,24.64,283187.0,22.1148,22.2408,22.1148,22.1778,283187.0
2015-10-26 13:00:00,24.63,24.7,24.61,24.64,142609.0,22.1688,22.2318,22.1508,22.1778,142609.0
2015-10-26 13:30:00,24.64,24.69,24.55,24.55,167019.0,22.1778,22.2228,22.0968,22.0968,167019.0
2015-10-26 14:00:00,24.54,24.6,24.51,24.54,286228.0,22.0878,22.1418,22.0608,22.0878,286228.0
2015-10-26 14:30:00,24.54,24.55,24.41,24.43,364245.0,22.0878,22.0968,21.9708,21.9888,364245.0
2015-10-26 15:00:00,24.44,24.49,24.39,24.41,255718.0,21.9978,22.0428,21.9528,21.9708,255718.0
2015-10-26 15:30:00,24.41,24.51,24.4,24.49,519023.0,21.9708,22.0608,21.9618,22.0428,519023.0
2015-10-27 09:30:00,24.25,24.35,24.03,24.27,449075.0,21.8268,21.9168,21.6288,21.8448,449075.0
2015-10-27 10:00:00,24.27,24.3,24.03,24.16,244369.0,21.8448,21.8718,21.6288,21.7458,244369.0
2015-10-27 10:30:00,24.15,24.28,24.15,24.19,268575.0,21.7368,21.8538,21.7368,21.7728,268575.0
2015-10-27 11:00:00,24.18,24.19,24.03,24.08,380905.0,21.7638,21.7728,21.6288,21.6738,380905.0
2015-10-27 11:30:00,24.09,24.18,24.0,24.02,290665.0,21.6828,21.7638,21.6018,21.6198,290665.0
2015-10-27 12:00:00,24.02,24.11,23.98,24.02,418039.0,21.6198,21.7008,21.5838,21.6198,418039.0
2015-10-27 12:30:00,24.03,24.09,23.96,23.98,232191.0,21.6288,21.6828,21.5658,21.5838,232191.0
2015-10-27 13:00:00,23.98,23.98,23.83,23.86,421710.0,21.5838,21.5838,21.4487,21.4757,421710.0
2015-10-27 13:30:00,23.86,24.03,23.86,24.01,307223.0,21.4757,21.6288,21.4757,21.6108,307223.0
2015-10-27 14:00:00,24.01,24.03,23.9,23.95,350073.0,21.6108,21.6288,21.5118,21.5568,350073.0
2015-10-27 14:30:00,23.95,23.96,23.89,23.9,446158.0,21.5568,21.5658,21.5028,21.5118,446158.0
2015-10-27 15:00:00,23.9,23.95,23.86,23.9,638643.0,21.5118,21.5568,21.4757,21.5118,638643.0
2015-10-27 15:30:00,23.91,23.93,23.88,23.9,1079680.0,21.5208,21.5388,21.4938,21.5118,1079680.0
2015-10-28 09:30:00,24.1,24.19,23.85,23.98,482494.0,21.6918,21.7728,21.4667,21.5838,482494.0
2015-10-28 10:00:00,23.98,24.18,23.98,24.08,534087.0,21.5838,21.7638,21.5838,21.6738,534087.0
2015-10-28 10:30:00,24.08,24.39,24.07,24.39,400337.0,21.6738,21.9528,21.6648,21.9528,400337.0
2015-10-28 11:00:00,24.38,24.51,24.32,24.47,312313.0,21.9438,22.0608,21.8898,22.0248,312313.0
2015-10-28 11:30:00,24.48,24.59,24.47,24.58,272931.0,22.0338,22.1328,22.0248,22.1238,272931.0
2015-10-28 12:00:00,24.58,24.62,24.43,24.5,336178.0,22.1238,22.1598,21.9888,22.0518,336178.0
2015-10-28 12:30:00,24.51,24.53,24.37,24.41,217855.0,22.0608,22.0788,21.9348,21.9708,217855.0
2015-10-28 13:00:00,24.4,24.49,24.39,24.42,175661.0,21.9618,22.0428,21.9528,21.9798,175661.0
2015-10-28 13:30:00,24.41,24.54,24.35,24.53,159775.0,21.9708,22.0878,21.9168,22.0788,159775.0
2015-10-28 14:00:00,24.53,24.53,24.21,24.39,651318.0,22.0788,22.0788,21.7908,21.9528,651318.0
2015-10-28 14:30:00,24.39,24.43,24.28,24.38,201662.0,21.9528,21.9888,21.8538,21.9438,201662.0
2015-10-28 15:00:00,24.38,24.5,24.36,24.44,195983.0,21.9438,22.0518,21.9258,21.9978,195983.0
2015-10-28 15:30:00,24.45,24.5,24.4,24.44,734112.0,22.0068,22.0518,21.9618,21.9978,734112.0
2015-10-29 09:30:00,24.4,24.62,24.31,24.56,174588.0,21.9618,22.1598,21.8808,22.1058,174588.0
2015-10-29 10:00:00,24.54,24.68,24.48,24.57,237790.0,22.0878,22.2138,22.0338,22.1148,237790.0
2015-10-29 10:30:00,24.56,24.58,24.37,24.41,199328.0,22.1058,22.1238,21.9348,21.9708,199328.0
2015-10-29 11:00:00,24.4,24.4,24.28,24.35,288577.0,21.9618,21.9618,21.8538,21.9168,288577.0
2015-10-29 11:30:00,24.36,24.52,24.35,24.52,208288.0,21.9258,22.0698,21.9168,22.0698,208288.0
2015-10-29 12:00:00,24.52,24.65,24.5,24.59,283277.0,22.0698,22.1868,22.0518,22.1328,283277.0
2015-10-29 12:30:00,24.6,24.62,24.49,24.49,153104.0,22.1418,22.1598,22.0428,22.0428,153104.0
2015-10-29 13:00:00,24.5,24.61,24.49,24.61,203418.0,22.0518,22.1508,22.0428,22.1508,203418.0
2015-10-29 13:30:00,24.61,24.62,24.59,24.6,213922.0,22.1508,22.1598,22.1328,22.1418,213922.0
2015-10-29 14:00:00,24.6,24.63,24.49,24.5,512501.0,22.1418,22.1688,22.0428,22.0518,512501.0
2015-10-29 14:30:00,24.49,24.54,24.48,24.54,249195.0,22.0428,22.0878,22.0338,22.0878,249195.0
2015-10-29 15:00:00,24.53,24.61,24.51,24.61,379818.0,22.0788,22.1508,22.0608,22.1508,379818.0
2015-10-29 15:30:00,24.61,24.66,24.6,24.63,481153.0,22.1508,22.1958,22.1418,22.1688,481153.0
2015-10-30 09:30:00,24.66,24.75,24.5,24.56,314068.0,22.1958,22.2768,22.0518,22.1058,314068.0
2015-10-30 10:00:00,24.54,24.64,24.48,24.51,331559.0,22.0878,22.1778,22.0338,22.0608,331559.0
2015-10-30 10:30:00,24.51,24.59,24.51,24.54,178804.0,22.0608,22.1328,22.0608,22.0878,178804.0
2015-10-30 11:00:00,24.55,24.63,24.49,24.63,191883.0,22.0968,22.1688,22.0428,22.1688,191883.0
2015-10-30 11:30:00,24.62,24.68,24.6,24.65,146247.0,22.1598,22.2138,22.1418,22.1868,146247.0
2015-10-30 12:00:00,24.65,24.72,24.6,24.68,148821.0,22.1868,22.2498,22.1418,22.2138,148821.0
2015-10-30 12:30:00,24.68,24.75,24.65,24.74,149354.0,22.2138,22.2768,22.1868,22.2678,149354.0
2015-10-30 13:00:00,24.75,24.76,24.7,24.73,137208.0,22.2768,22.2858,22.2318,22.2588,137208.0
2015-10-30 13:30:00,24.73,24.75,24.64,24.64,129059.0,22.2588,22.2768,22.1778,22.1778,129059.0
2015-10-30 14:00:00,24.64,24.66,24.59,24.66,175430.0,22.1778,22.1958,22.1328,22.1958,175430.0
2015-10-30 14:30:00,24.65,24.66,24.61,24.62,210807.0,22.1868,22.1958,22.1508,22.1598,210807.0
2015-10-30 15:00:00,24.62,24.69,24.62,24.64,428769.0,22.1598,22.2228,22.1598,22.1778,428769.0
2015-10-30 15:30:00,24.64,24.67,24.59,24.6,889033.0,22.1778,22.2048,22.1328,22.1418,889033.0
2015-11-02 09:30:00,24.61,24.68,24.45,24.59,507023.0,22.1508,22.2138,22.0068,22.1328,507023.0
2015-11-02 10:00:00,24.59,24.7,24.55,24.67,166089.0,22.1328,22.2318,22.0968,22.2048,166089.0
2015-11-02 10:30:00,24.67,24.68,24.49,24.51,279651.0,22.2048,22.2138,22.0428,22.0608,279651.0
2015-11-02 11:00:00,24.51,24.74,24.5,24.71,278423.0,22.0608,22.2678,22.0518,22.2408,278423.0
2015-11-02 11:30:00,24.71,24.73,24.62,24.63,179310.0,22.2408,22.2588,22.1598,22.1688,179310.0
2015-11-02 12:00:00,24.63,24.72,24.62,24.71,237060.0,22.1688,22.2498,22.1598,22.2408,237060.0
2015-11-02 12:30:00,24.7,24.75,24.64,24.75,190554.0,22.2318,22.2768,22.1778,22.2768,190554.0
2015-11-02 13:00:00,24.75,24.78,24.7,24.77,173018.0,22.2768,22.3038,22.2318,22.2948,173018.0
2015-11-02 13:30:00,24.77,24.88,24.76,24.88,146463.0,22.2948,22.3938,22.2858,22.3938,146463.0
2015-11-02 14:00:00,24.87,24.94,24.85,24.94,172564.0,22.3848,22.4478,22.3668,22.4478,172564.0
2015-11-02 14:30:00,24.93,25.06,24.93,25.05,364988.0,22.4388,22.5558,22.4388,22.5468,364988.0
2015-11-02 15:00:00,25.05,25.06,24.95,24.98,352308.0,22.5468,22.5558,22.4568,22.4838,352308.0
2015-11-02 15:30:00,24.98,25.01,24.95,24.96,675750.0,22.4838,22.5108,22.4568,22.4658,675750.0
2015-11-03 09:30:00,24.94,25.11,24.86,24.97,469920.0,22.4478,22.6008,22.3758,22.4748,469920.0
2015-11-03 10:00:00,24.98,24.99,24.87,24.9,241099.0,22.4838,22.4928,22.3848,22.4118,241099.0
2015-11-03 10:30:00,24.91,24.91,24.78,24.84,230271.0,22.4208,22.4208,22.3038,22.3578,230271.0
2015-11-03 11:00:00,24.84,24.99,24.79,24.99,393758.0,22.3578,22.4928,22.3128,22.4928,393758.0
2015-11-03 11:30:00,24.99,25.05,24.95,25.0,147270.0,22.4928,22.5468,22.4568,22.5018,147270.0
2015-11-03 12:00:00,25.0,25.15,24.98,25.15,195556.0,22.5018,22.6368,22.4838,22.6368,195556.0
2015-11-03 12:30:00,25.16,25.38,25.14,25.37,535604.0,22.6458,22.8439,22.6278,22.8349,535604.0
2015-11-03 13:00:00,25.37,25.38,25.29,25.35,191008.0,22.8349,22.8439,22.7629,22.8169,191008.0
2015-11-03 13:30:00,25.34,25.42,25.31,25.39,218349.0,22.8079,22.8799,22.7809,22.8529,218349.0
2015-11-03 14:00:00,25.39,25.51,25.39,25.51,225258.0,22.8529,22.9609,22.8529,22.9609,225258.0
2015-11-03 14:30:00,25.51,25.57,25.47,25.56,410597.0,22.9609,23.0149,22.9249,23.0059,410597.0
2015-11-03 15:00:00,25.55,25.56,25.36,25.38,281757.0,22.9969,23.0059,22.8259,22.8439,281757.0
2015-11-03 15:30:00,25.38,25.41,25.29,25.32,620495.0,22.8439,22.8709,22.7629,22.7899,620495.0
2015-11-04 09:30:00,25.35,25.5,25.19,25.36,288501.0,22.8169,22.9519,22.6728,22.8259,288501.0
2015-11-04 10:00:00,25.38,25.54,25.22,25.26,283922.0,22.8439,22.9879,22.6998,22.7359,283922.0
2015-11-04 10:30:00,25.25,25.38,25.22,25.3,176931.0,22.7269,22.8439,22.6998,22.7719,176931.0
2015-11-04 11:00:00,25.29,25.29,25.05,25.05,182264.0,22.7629,22.7629,22.5468,22.5468,182264.0
2015-11-04 11:30:00,25.06,25.08,24.88,24.96,340513.0,22.5558,22.5738,22.3938,22.4658,340513.0
2015-11-04 12:00:00,24.95,24.99,24.83,24.92,180282.0,22.4568,22.4928,22.3488,22.4298,180282.0
2015-11-04 12:30:00,24.91,24.94,24.82,24.85,106262.0,22.4208,22.4478,22.3398,22.3668,106262.0
2015-11-04 13:00:00,24.85,24.86,24.76,24.82,153196.0,22.3668,22.3758,22.2858,22.3398,153196.0
2015-11-04 13:30:00,24.83,24.84,24.76,24.8,211036.0,22.3488,22.3578,22.2858,22.3218,211036.0
2015-11-04 14:00:00,24.81,24.91,24.8,24.82,180314.0,22.3308,22.4208,22.3218,22.3398,180314.0
2015-11-04 14:30:00,24.83,24.9,24.81,24.85,175306.0,22.3488,22.4118,22.3308,22.3668,175306.0
2015-11-04 15:00:00,24.85,24.87,24.77,24.85,193364.0,22.3668,22.3848,22.2948,22.3668,193364.0
2015-11-04 15:30:00,24.85,24.87,24.79,24.87,429930.0,22.3668,22.3848,22.3128,22.3848,429930.0
2015-11-05 09:30:00,24.9,25.11,24.76,24.9,189898.0,22.4118,22.6008,22.2858,22.4118,189898.0
2015-11-05 10:00:00,24.9,24.92,24.71,24.71,207069.0,22.4118,22.4298,22.2408,22.2408,207069.0
2015-11-05 10:30:00,24.7,24.75,24.58,24.72,143883.0,22.2318,22.2768,22.1238,22.2498,143883.0
2015-11-05 11:00:00,24.72,24.78,24.65,24.69,216071.0,22.2498,22.3038,22.1868,22.2228,216071.0
2015-11-05 11:30:00,24.69,24.83,24.65,24.8,230286.0,22.2228,22.3488,22.1868,22.3218,230286.0
2015-11-05 12:00:00,24.8,24.9,24.75,24.87,122732.0,22.3218,22.4118,22.2768,22.3848,122732.0
2015-11-05 12:30:00,24.87,25.0,24.85,24.94,160096.0,22.3848,22.5018,22.3668,22.4478,160096.0
2015-11-05 13:00:00,24.95,24.99,24.85,24.85,247384.0,22.4568,22.4928,22.3668,22.3668,247384.0
2015-11-05 13:30:00,24.84,24.97,24.84,24.89,175397.0,22.3578,22.4748,22.3578,22.4028,175397.0
2015-11-05 14:00:00,24.9,24.94,24.75,24.79,179776.0,22.4118,22.4478,22.2768,22.3128,179776.0
2015-11-05 14:30:00,24.79,24.84,24.71,24.79,337366.0,22.3128,22.3578,22.2408,22.3128,337366.0
2015-11-05 15:00:00,24.8,24.81,24.72,24.79,314695.0,22.3218,22.3308,22.2498,22.3128,314695.0
2015-11-05 15:30:00,24.79,24.82,24.73,24.79,820871.0,22.3128,22.3398,22.2588,22.3128,820871.0
2015-11-06 09:30:00,24.68,24.75,24.4,24.48,414513.0,22.2138,22.2768,21.9618,22.0338,414513.0
2015-11-06 10:00:00,24.48,24.65,24.47,24.62,427031.0,22.0338,22.1868,22.0248,22.1598,427031.0
2015-11-06 10:30:00,24.63,24.74,24.58,24.6,269371.0,22.1688,22.2678,22.1238,22.1418,269371.0
2015-11-06 11:00:00,24.6,24.62,24.51,24.53,433205.0,22.1418,22.1598,22.0608,22.0788,433205.0
2015-11-06 11:30:00,24.53,24.65,24.53,24.57,271280.0,22.0788,22.1868,22.0788,22.1148,271280.0
2015-11-06 12:00:00,24.58,24.63,24.52,24.52,154076.0,22.1238,22.1688,22.0698,22.0698,154076.0
2015-11-06 12:30:00,24.52,24.62,24.51,24.62,121179.0,22.0698,22.1598,22.0608,22.1598,121179.0
2015-11-06 13:00:00,24.61,24.66,24.6,24.62,149669.0,22.1508,22.1958,22.1418,22.1598,149669.0
2015-11-06 13:30:00,24.6,24.63,24.55,24.6,175830.0,22.1418,22.1688,22.0968,22.1418,175830.0
2015-11-06 14:00:00,24.6,24.64,24.52,24.54,315946.0,22.1418,22.1778,22.0698,22.0878,315946.0
2015-11-06 14:30:00,24.54,24.6,24.51,24.59,257606.0,22.0878,22.1418,22.0608,22.1328,257606.0
2015-11-06 15:00:00,24.59,24.6,24.54,24.55,290101.0,22.1328,22.1418,22.0878,22.0968,290101.0
2015-11-06 15:30:00,24.55,24.65,24.54,24.64,727106.0,22.0968,22.1868,22.0878,22.1778,727106.0
2015-11-09 09:30:00,24.59,24.7,24.38,24.51,449565.0,22.1328,22.2318,21.9438,22.0608,449565.0
2015-11-09 10:00:00,24.49,24.54,24.41,24.42,279921.0,22.0428,22.0878,21.9708,21.9798,279921.0
2015-11-09 10:30:00,24.42,24.55,24.39,24.53,216147.0,21.9798,22.0968,21.9528,22.0788,216147.0
2015-11-09 11:00:00,24.53,24.53,24.33,24.35,329771.0,22.0788,22.0788,21.8988,21.9168,329771.0
2015-11-09 11:30:00,24.36,24.53,24.35,24.48,311161.0,21.9258,22.0788,21.9168,22.0338,311161.0
2015-11-09 12:00:00,24.48,24.58,24.45,24.55,214639.0,22.0338,22.1238,22.0068,22.0968,214639.0
2015-11-09 12:30:00,24.55,24.77,24.55,24.73,211537.0,22.0968,22.2948,22.0968,22.2588,211537.0
2015-11-09 13:00:00,24.74,24.75,24.59,24.63,149770.0,22.2678,22.2768,22.1328,22.1688,149770.0
2015-11-09 13:30:00,24.63,24.72,24.61,24.67,190208.0,22.1688,22.2498,22.1508,22.2048,190208.0
2015-11-09 14:00:00,24.66,24.7,24.61,24.63,198450.0,22.1958,22.2318,22.1508,22.1688,198450.0
2015-11-09 14:30:00,24.63,24.65,24.55,24.6,207287.0,22.1688,22.1868,22.0968,22.1418,207287.0
2015-11-09 15:00:00,24.6,24.62,24.53,24.59,261277.0,22.1418,22.1598,22.0788,22.1328,261277.0
2015-11-09 15:30:00,24.58,24.71,24.58,24.69,899256.0,22.1238,22.2408,22.1238,22.2228,899256.0
2015-11-10 09:30:00,24.68,24.79,24.59,24.68,135619.0,22.2138,22.3128,22.1328,22.2138,135619.0
2015-11-10 10:00:00,24.67,24.73,24.42,24.43,104379.0,22.2048,22.2588,21.9798,21.9888,104379.0
2015-11-10 10:30:00,24.42,24.51,24.4,24.45,133172.0,21.9798,22.0608,21.9618,22.0068,133172.0
2015-11-10 11:00:00,24.45,24.47,24.3,24.32,102209.0,22.0068,22.0248,21.8718,21.8898,102209.0
2015-11-10 11:30:00,24.32,24.34,24.21,24.24,381624.0,21.8898,21.9078,21.7908,21.8178,381624.0
2015-11-10 12:00:00,24.24,24.3,24.2,24.21,148712.0,21.8178,21.8718,21.7818,21.7908,148712.0
2015-11-10 12:30:00,24.21,24.22,24.08,24.09,228146.0,21.7908,21.7998,21.6738,21.6828,228146.0
2015-11-10 13:00:00,24.08,24.12,24.04,24.09,160566.0,21.6738,21.7098,21.6378,21.6828,160566.0
2015-11-10 13:30:00,24.1,24.21,24.09,24.19,168494.0,21.6918,21.7908,21.6828,21.7728,168494.0
2015-11-10 14:00:00,24.2,24.25,24.17,24.2,159291.0,21.7818,21.8268,21.7548,21.7818,159291.0
2015-11-10 14:30:00,24.2,24.29,24.18,24.22,298245.0,21.7818,21.8628,21.7638,21.7998,298245.0
2015-11-10 15:00:00,24.21,24.33,24.2,24.33,225088.0,21.7908,21.8988,21.7818,21.8988,225088.0
2015-11-10 15:30:00,24.32,24.34,24.29,24.34,600102.0,21.8898,21.9078,21.8628,21.9078,600102.0
2015-11-11 09:30:00,24.4,24.44,24.13,24.19,200134.0,21.9618,21.9978,21.7188,21.7728,200134.0
2015-11-11 10:00:00,24.19,24.2,24.02,24.05,200673.0,21.7728,21.7818,21.6198,21.6468,200673.0
2015-11-11 10:30:00,24.05,24.06,23.82,23.93,310326.0,21.6468,21.6558,21.4397,21.5388,310326.0
2015-11-11 11:00:00,23.93,24.05,23.9,23.98,171373.0,21.5388,21.6468,21.5118,21.5838,171373.0
2015-11-11 11:30:00,23.99,24.2,23.99,24.14,248206.0,21.5928,21.7818,21.5928,21.7278,248206.0
2015-11-11 12:00:00,24.13,24.17,24.1,24.17,112320.0,21.7188,21.7548,21.6918,21.7548,112320.0
2015-11-11 12:30:00,24.17,24.2,24.1,24.15,180874.0,21.7548,21.7818,21.6918,21.7368,180874.0
2015-11-11 13:00:00,24.15,24.16,24.0,24.02,163547.0,21.7368,21.7458,21.6018,21.6198,163547.0
2015-11-11 13:30:00,24.02,24.07,23.96,23.96,84171.0,21.6198,21.6648,21.5658,21.5658,84171.0
2015-11-11 14:00:00,23.96,24.01,23.94,24.01,142855.0,21.5658,21.6108,21.5478,21.6108,142855.0
2015-11-11 14:30:00,24.01,24.05,23.98,24.0,170739.0,21.6108,21.6468,21.5838,21.6018,170739.0
2015-11-11 15:00:00,24.01,24.08,24.0,24.08,188492.0,21.6108,21.6738,21.6018,21.6738,188492.0
2015-11-11 15:30:00,24.08,24.08,24.0,24.03,396387.0,21.6738,21.6738,21.6018,21.6288,396387.0
2015-11-12 09:30:00,23.87,24.04,23.71,24.03,306266.0,21.4847,21.6378,21.3407,21.6288,306266.0
2015-11-12 10:00:00,24.04,24.05,23.89,23.9,129924.0,21.6378,21.6468,21.5028,21.5118,129924.0
2015-11-12 10:30:00,23.89,23.99,23.84,23.98,212155.0,21.5028,21.5928,21.4577,21.5838,212155.0
2015-11-12 11:00:00,23.99,24.05,23.81,23.81,140530.0,21.5928,21.6468,21.4307,21.4307,140530.0
2015-11-12 11:30:00,23.81,23.83,23.73,23.8,203443.0,21.4307,21.4487,21.3587,21.4217,203443.0
2015-11-12 12:00:00,23.79,23.81,23.69,23.71,331996.0,21.4127,21.4307,21.3227,21.3407,331996.0
2015-11-12 12:30:00,23.7,23.73,23.67,23.69,148686.0,21.3317,21.3587,21.3047,21.3227,148686.0
2015-11-12 13:00:00,23.7,23.71,23.63,23.65,251229.0,21.3317,21.3407,21.2687,21.2867,251229.0
2015-11-12 13:30:00,23.65,23.68,23.6,23.66,312463.0,21.2867,21.3137,21.2417,21.2957,312463.0
2015-11-12 14:00:00,23.66,23.66,23.5,23.54,179829.0,21.2957,21.2957,21.1517,21.1877,179829.0
2015-11-12 14:30:00,23.54,23.56,23.37,23.41,209765.0,21.1877,21.2057,21.0347,21.0707,209765.0
2015-11-12 15:00:00,23.42,23.53,23.39,23.49,225506.0,21.0797,21.1787,21.0527,21.1427,225506.0
2015-11-12 15:30:00,23.5,23.51,23.43,23.45,544802.0,21.1517,21.1607,21.0887,21.1067,544802.0
2015-11-13 09:30:00,23.35,23.46,22.81,22.83,272710.0,21.0167,21.1157,20.5307,20.5487,272710.0
2015-11-13 10:00:00,22.83,22.95,22.63,22.83,326022.0,20.5487,20.6567,20.3687,20.5487,326022.0
2015-11-13 10:30:00,22.83,23.04,22.79,23.04,153570.0,20.5487,20.7377,20.5127,20.7377,153570.0
2015-11-13 11:00:00,23.05,23.05,22.87,23.02,169364.0,20.7467,20.7467,20.5847,20.7197,169364.0
2015-11-13 11:30:00,23.01,23.18,22.95,23.17,139808.0,20.7107,20.8637,20.6567,20.8547,139808.0
2015-11-13 12:00:00,23.16,23.32,23.14,23.24,194609.0,20.8457,20.9897,20.8277,20.9177,194609.0
2015-11-13 12:30:00,23.23,23.25,23.09,23.11,134757.0,20.9087,20.9267,20.7827,20.8007,134757.0
2015-11-13 13:00:00,23.12,23.19,23.09,23.18,605311.0,20.8097,20.8727,20.7827,20.8637,605311.0
2015-11-13 13:30:00,23.17,23.3,23.16,23.24,330136.0,20.8547,20.9717,20.8457,20.9177,330136.0
2015-11-13 14:00:00,23.23,23.35,23.19,23.31,215600.0,20.9087,21.0167,20.8727,20.9807,215600.0
2015-11-13 14:30:00,23.31,23.42,23.25,23.3,387544.0,20.9807,21.0797,20.9267,20.9717,387544.0
2015-11-13 15:00:00,23.3,23.41,23.23,23.24,324082.0,20.9717,21.0707,20.9087,20.9177,324082.0
2015-11-13 15:30:00,23.23,23.28,23.18,23.2,782132.0,20.9087,20.9537,20.8637,20.8817,782132.0
2015-11-16 09:30:00,23.08,23.48,23.04,23.17,325800.0,20.7737,21.1337,20.7377,20.8547,325800.0
2015-11-16 10:00:00,23.17,23.23,22.92,23.17,450886.0,20.8547,20.9087,20.6297,20.8547,450886.0
2015-11-16 10:30:00,23.17,23.22,23.04,23.05,473897.0,20.8547,20.8997,20.7377,20.7467,473897.0
2015-11-16 11:00:00,23.04,23.14,23.04,23.09,212570.0,20.7377,20.8277,20.7377,20.7827,212570.0
2015-11-16 11:30:00,23.1,23.17,23.1,23.12,130490.0,20.7917,20.8547,20.7917,20.8097,130490.0
2015-11-16 12:00:00,23.12,23.21,23.07,23.21,179795.0,20.8097,20.8907,20.7647,20.8907,179795.0
2015-11-16 12:30:00,23.21,23.25,23.2,23.23,159534.0,20.8907,20.9267,20.8817,20.9087,159534.0
2015-11-16 13:00:00,23.23,23.3,23.19,23.26,205204.0,20.9087,20.9717,20.8727,20.9357,205204.0
2015-11-16 13:30:00,23.26,23.33,23.25,23.31,143276.0,20.9357,20.9987,20.9267,20.9807,143276.0
2015-11-16 14:00:00,23.32,23.36,23.29,23.3,223279.0,20.9897,21.0257,20.9627,20.9717,223279.0
2015-11-16 14:30:00,23.31,23.36,23.3,23.36,214047.0,20.9807,21.0257,20.9717,21.0257,214047.0
2015-11-16 15:00:00,23.36,23.49,23.35,23.49,486926.0,21.0257,21.1427,21.0167,21.1427,486926.0
2015-11-16 15:30:00,23.49,23.83,23.44,23.81,2573661.0,21.1427,21.4487,21.0977,21.4307,2573661.0
2015-11-17 09:30:00,23.88,24.62,23.87,24.6,1543824.0,21.4938,22.1598,21.4847,22.1418,1543824.0
2015-11-17 10:00:00,24.6,25.83,24.55,25.76,4313681.0,22.1418,23.2489,22.0968,23.1859,4313681.0
2015-11-17 10:30:00,25.76,26.06,25.52,25.52,2569767.0,23.1859,23.4559,22.9699,22.9699,2569767.0
2015-11-17 11:00:00,25.52,25.75,25.42,25.51,1232637.0,22.9699,23.1769,22.8799,22.9609,1232637.0
2015-11-17 11:30:00,25.51,25.63,25.27,25.43,652063.0,22.9609,23.0689,22.7449,22.8889,652063.0
2015-11-17 12:00:00,25.42,25.43,25.06,25.15,847306.0,22.8799,22.8889,22.5558,22.6368,847306.0
2015-11-17 12:30:00,25.16,25.4,25.13,25.35,662755.0,22.6458,22.8619,22.6188,22.8169,662755.0
2015-11-17 13:00:00,25.34,25.37,25.02,25.05,418761.0,22.8079,22.8349,22.5198,22.5468,418761.0
2015-11-17 13:30:00,25.04,25.15,24.93,25.02,450127.0,22.5378,22.6368,22.4388,22.5198,450127.0
2015-11-17 14:00:00,25.02,25.24,24.96,24.97,446217.0,22.5198,22.7178,22.4658,22.4748,446217.0
2015-11-17 14:30:00,24.96,25.03,24.87,25.01,473260.0,22.4658,22.5288,22.3848,22.5108,473260.0
2015-11-17 15:00:00,25.01,25.02,24.33,24.8,1997135.0,22.5108,22.5198,21.8988,22.3218,1997135.0
2015-11-17 15:30:00,24.8,24.86,24.68,24.72,1435519.0,22.3218,22.3758,22.2138,22.2498,1435519.0
2015-11-18 09:30:00,24.75,25.08,24.05,24.36,800605.0,22.2768,22.5738,21.6468,21.9258,800605.0
2015-11-18 10:00:00,24.36,24.39,24.0,24.03,614713.0,21.9258,21.9528,21.6018,21.6288,614713.0
2015-11-18 10:30:00,24.03,24.34,23.99,24.24,684296.0,21.6288,21.9078,21.5928,21.8178,684296.0
2015-11-18 11:00:00,24.24,24.33,24.11,24.29,400669.0,21.8178,21.8988,21.7008,21.8628,400669.0
2015-11-18 11:30:00,24.29,24.37,24.27,24.36,312924.0,21.8628,21.9348,21.8448,21.9258,312924.0
2015-11-18 12:00:00,24.36,24.37,24.2,24.3,211482.0,21.9258,21.9348,21.7818,21.8718,211482.0
2015-11-18 12:30:00,24.3,24.31,24.16,24.19,187319.0,21.8718,21.8808,21.7458,21.7728,187319.0
2015-11-18 13:00:00,24.18,24.34,24.17,24.31,290538.0,21.7638,21.9078,21.7548,21.8808,290538.0
2015-11-18 13:30:00,24.31,24.35,24.25,24.26,177886.0,21.8808,21.9168,21.8268,21.8358,177886.0
2015-11-18 14:00:00,24.26,24.38,24.21,24.23,304501.0,21.8358,21.9438,21.7908,21.8088,304501.0
2015-11-18 14:30:00,24.24,24.32,24.19,24.3,298966.0,21.8178,21.8898,21.7728,21.8718,298966.0
2015-11-18 15:00:00,24.3,24.31,24.22,24.24,513724.0,21.8718,21.8808,21.7998,21.8178,513724.0
2015-11-18 15:30:00,24.25,24.4,24.22,24.35,1312106.0,21.8268,21.9618,21.7998,21.9168,1312106.0
2015-11-19 09:30:00,24.34,24.39,24.05,24.13,322504.0,21.9078,21.9528,21.6468,21.7188,322504.0
2015-11-19 10:00:00,24.12,24.16,24.02,24.1,296280.0,21.7098,21.7458,21.6198,21.6918,296280.0
2015-11-19 10:30:00,24.1,24.31,24.06,24.3,161861.0,21.6918,21.8808,21.6558,21.8718,161861.0
2015-11-19 11:00:00,24.3,24.47,24.25,24.46,257927.0,21.8718,22.0248,21.8268,22.0158,257927.0
2015-11-19 11:30:00,24.46,24.46,24.26,24.3,201442.0,22.0158,22.0158,21.8358,21.8718,201442.0
2015-11-19 12:00:00,24.3,24.38,24.23,24.25,156823.0,21.8718,21.9438,21.8088,21.8268,156823.0
2015-11-19 12:30:00,24.26,24.33,24.25,24.33,154810.0,21.8358,21.8988,21.8268,21.8988,154810.0
2015-11-19 13:00:00,24.33,24.34,24.22,24.29,169051.0,21.8988,21.9078,21.7998,21.8628,169051.0
2015-11-19 13:30:00,24.28,24.31,24.24,24.25,170213.0,21.8538,21.8808,21.8178,21.8268,170213.0
2015-11-19 14:00:00,24.26,24.29,24.23,24.25,147745.0,21.8358,21.8628,21.8088,21.8268,147745.0
2015-11-19 14:30:00,24.25,24.32,24.21,24.31,176836.0,21.8268,21.8898,21.7908,21.8808,176836.0
2015-11-19 15:00:00,24.3,24.36,24.29,24.35,297221.0,21.8718,21.9258,21.8628,21.9168,297221.0
2015-11-19 15:30:00,24.35,24.41,24.32,24.4,755100.0,21.9168,21.9708,21.8898,21.9618,755100.0
2015-11-20 09:30:00,24.51,24.71,24.45,24.5,407381.0,22.0608,22.2408,22.0068,22.0518,407381.0
2015-11-20 10:00:00,24.5,24.56,24.37,24.42,337890.0,22.0518,22.1058,21.9348,21.9798,337890.0
2015-11-20 10:30:00,24.42,24.45,24.29,24.3,245143.0,21.9798,22.0068,21.8628,21.8718,245143.0
2015-11-20 11:00:00,24.31,24.4,24.25,24.31,280851.0,21.8808,21.9618,21.8268,21.8808,280851.0
2015-11-20 11:30:00,24.31,24.54,24.27,24.53,821081.0,21.8808,22.0878,21.8448,22.0788,821081.0
2015-11-20 12:00:00,24.52,24.54,24.4,24.45,238743.0,22.0698,22.0878,21.9618,22.0068,238743.0
2015-11-20 12:30:00,24.44,24.76,24.4,24.68,438979.0,21.9978,22.2858,21.9618,22.2138,438979.0
2015-11-20 13:00:00,24.68,24.73,24.55,24.66,319215.0,22.2138,22.2588,22.0968,22.1958,319215.0
2015-11-20 13:30:00,24.65,24.67,24.53,24.61,167479.0,22.1868,22.2048,22.0788,22.1508,167479.0
2015-11-20 14:00:00,24.61,24.63,24.53,24.54,195753.0,22.1508,22.1688,22.0788,22.0878,195753.0
2015-11-20 14:30:00,24.54,24.54,24.41,24.42,258559.0,22.0878,22.0878,21.9708,21.9798,258559.0
2015-11-20 15:00:00,24.41,24.51,24.41,24.5,404018.0,21.9708,22.0608,21.9708,22.0518,404018.0
2015-11-20 15:30:00,24.5,24.56,24.44,24.56,1059857.0,22.0518,22.1058,21.9978,22.1058,1059857.0
2015-11-23 09:30:00,24.18,24.26,23.92,23.98,384868.0,22.1149,22.1881,21.8772,21.932,384868.0
2015-11-23 10:00:00,24.0,24.04,23.89,24.01,315367.0,21.9503,21.9869,21.8497,21.9595,315367.0
2015-11-23 10:30:00,24.01,24.43,23.92,24.08,660156.0,21.9595,22.3436,21.8772,22.0235,660156.0
2015-11-23 11:00:00,24.08,24.11,23.97,24.1,270314.0,22.0235,22.0509,21.9229,22.0418,270314.0
2015-11-23 11:30:00,24.1,24.11,24.0,24.09,207836.0,22.0418,22.0509,21.9503,22.0326,207836.0
2015-11-23 12:00:00,24.1,24.11,24.01,24.04,157389.0,22.0418,22.0509,21.9595,21.9869,157389.0
2015-11-23 12:30:00,24.05,24.07,24.01,24.01,186438.0,21.9961,22.0143,21.9595,21.9595,186438.0
2015-11-23 13:00:00,24.01,24.07,23.99,24.03,192505.0,21.9595,22.0143,21.9412,21.9778,192505.0
2015-11-23 13:30:00,24.03,24.03,23.86,23.86,209398.0,21.9778,21.9778,21.8223,21.8223,209398.0
2015-11-23 14:00:00,23.86,23.87,23.7,23.74,280033.0,21.8223,21.8314,21.6759,21.7125,280033.0
2015-11-23 14:30:00,23.73,23.74,23.61,23.61,273044.0,21.7034,21.7125,21.5936,21.5936,273044.0
2015-11-23 15:00:00,23.61,23.65,23.54,23.63,326614.0,21.5936,21.6302,21.5296,21.6119,326614.0
2015-11-23 15:30:00,23.62,23.63,23.53,23.55,652747.0,21.6028,21.6119,21.5205,21.5388,652747.0
2015-11-24 09:30:00,23.46,23.75,23.38,23.56,273823.0,21.4564,21.7217,21.3833,21.5479,273823.0
2015-11-24 10:00:00,23.55,23.76,23.5,23.74,438762.0,21.5388,21.7308,21.493,21.7125,438762.0
2015-11-24 10:30:00,23.74,23.75,23.62,23.7,392892.0,21.7125,21.7217,21.6028,21.6759,392892.0
2015-11-24 11:00:00,23.7,24.28,23.69,24.18,529317.0,21.6759,22.2064,21.6668,22.1149,529317.0
2015-11-24 11:30:00,24.2,24.3,24.15,24.23,281467.0,22.1332,22.2247,22.0875,22.1607,281467.0
2015-11-24 12:00:00,24.23,24.46,24.23,24.41,392816.0,22.1607,22.371,22.1607,22.3253,392816.0
2015-11-24 12:30:00,24.41,24.49,24.34,24.43,237609.0,22.3253,22.3985,22.2613,22.3436,237609.0
2015-11-24 13:00:00,24.44,24.52,24.37,24.39,211023.0,22.3527,22.4259,22.2887,22.307,211023.0
2015-11-24 13:30:00,24.39,24.39,24.19,24.25,183988.0,22.307,22.307,22.1241,22.179,183988.0
2015-11-24 14:00:00,24.25,24.33,24.21,24.32,186826.0,22.179,22.2521,22.1424,22.243,186826.0
2015-11-24 14:30:00,24.32,24.4,24.29,24.37,132318.0,22.243,22.3162,22.2156,22.2887,132318.0
2015-11-24 15:00:00,24.36,24.41,24.29,24.4,238142.0,22.2796,22.3253,22.2156,22.3162,238142.0
2015-11-24 15:30:00,24.4,24.45,24.33,24.37,679119.0,22.3162,22.3619,22.2521,22.2887,679119.0
2015-11-25 09:30:00,24.43,24.48,24.08,24.15,270386.0,22.3436,22.3893,22.0235,22.0875,270386.0
2015-11-25 10:00:00,24.14,24.28,24.08,24.2,146527.0,22.0784,22.2064,22.0235,22.1332,146527.0
2015-11-25 10:30:00,24.19,24.33,24.19,24.28,189103.0,22.1241,22.2521,22.1241,22.2064,189103.0
2015-11-25 11:00:00,24.29,24.45,24.29,24.37,163554.0,22.2156,22.3619,22.2156,22.2887,163554.0
2015-11-25 11:30:00,24.37,24.43,24.31,24.43,158144.0,22.2887,22.3436,22.2338,22.3436,158144.0
2015-11-25 12:00:00,24.43,24.51,24.4,24.51,136520.0,22.3436,22.4168,22.3162,22.4168,136520.0
2015-11-25 12:30:00,24.5,24.56,24.49,24.54,115286.0,22.4076,22.4625,22.3985,22.4442,115286.0
2015-11-25 13:00:00,24.54,24.58,24.54,24.55,131640.0,22.4442,22.4808,22.4442,22.4534,131640.0
2015-11-25 13:30:00,24.54,24.77,24.54,24.72,333597.0,22.4442,22.6546,22.4442,22.6088,333597.0
2015-11-25 14:00:00,24.73,24.82,24.68,24.82,433314.0,22.618,22.7003,22.5722,22.7003,433314.0
2015-11-25 14:30:00,24.81,24.87,24.77,24.82,399654.0,22.6911,22.746,22.6546,22.7003,399654.0
2015-11-25 15:00:00,24.82,24.93,24.81,24.92,313621.0,22.7003,22.8009,22.6911,22.7918,313621.0
2015-11-25 15:30:00,24.91,24.99,24.77,24.81,807172.0,22.7826,22.8558,22.6546,22.6911,807172.0
2015-11-27 09:30:00,24.79,24.9,24.61,24.71,220436.0,22.6729,22.7735,22.5082,22.5997,220436.0
2015-11-27 10:00:00,24.7,24.71,24.49,24.64,172096.0,22.5905,22.5997,22.3985,22.5357,172096.0
2015-11-27 10:30:00,24.63,24.64,24.53,24.58,135468.0,22.5265,22.5357,22.4351,22.4808,135468.0
2015-11-27 11:00:00,24.59,24.61,24.47,24.48,162837.0,22.4899,22.5082,22.3802,22.3893,162837.0
2015-11-27 11:30:00,24.48,24.51,24.43,24.5,277856.0,22.3893,22.4168,22.3436,22.4076,277856.0
2015-11-27 12:00:00,24.5,24.5,24.4,24.45,143778.0,22.4076,22.4076,22.3162,22.3619,143778.0
2015-11-27 12:30:00,24.44,24.5,24.43,24.47,300614.0,22.3527,22.4076,22.3436,22.3802,300614.0
2015-11-30 09:30:00,24.56,24.69,24.37,24.5,406353.0,22.4625,22.5814,22.2887,22.4076,406353.0
2015-11-30 10:00:00,24.49,24.62,24.47,24.59,281523.0,22.3985,22.5174,22.3802,22.4899,281523.0
2015-11-30 10:30:00,24.58,24.69,24.56,24.67,230313.0,22.4808,22.5814,22.4625,22.5631,230313.0
2015-11-30 11:00:00,24.68,24.73,24.6,24.61,199153.0,22.5722,22.618,22.4991,22.5082,199153.0
2015-11-30 11:30:00,24.61,24.74,24.59,24.71,247879.0,22.5082,22.6271,22.4899,22.5997,247879.0
2015-11-30 12:00:00,24.7,24.75,24.66,24.71,364635.0,22.5905,22.6363,22.554,22.5997,364635.0
2015-11-30 12:30:00,24.7,24.71,24.57,24.6,187197.0,22.5905,22.5997,22.4716,22.4991,187197.0
2015-11-30 13:00:00,24.6,24.67,24.59,24.66,138125.0,22.4991,22.5631,22.4899,22.554,138125.0
2015-11-30 13:30:00,24.66,24.7,24.59,24.67,153740.0,22.554,22.5905,22.4899,22.5631,153740.0
2015-11-30 14:00:00,24.67,24.69,24.62,24.64,224426.0,22.5631,22.5814,22.5174,22.5357,224426.0
2015-11-30 14:30:00,24.63,24.71,24.61,24.61,170621.0,22.5265,22.5997,22.5082,22.5082,170621.0
2015-11-30 15:00:00,24.62,24.78,24.61,24.77,389628.0,22.5174,22.6637,22.5082,22.6546,389628.0
2015-11-30 15:30:00,24.77,24.87,24.74,24.86,1108067.0,22.6546,22.746,22.6271,22.7369,1108067.0
2015-12-01 09:30:00,24.93,24.99,24.72,24.95,382326.0,22.8009,22.8558,22.6088,22.8192,382326.0
2015-12-01 10:00:00,24.95,24.97,24.57,24.69,572972.0,22.8192,22.8375,22.4716,22.5814,572972.0
2015-12-01 10:30:00,24.7,24.84,24.61,24.84,364859.0,22.5905,22.7186,22.5082,22.7186,364859.0
2015-12-01 11:00:00,24.82,24.87,24.75,24.82,199103.0,22.7003,22.746,22.6363,22.7003,199103.0
2015-12-01 11:30:00,24.82,24.84,24.69,24.72,271118.0,22.7003,22.7186,22.5814,22.6088,271118.0
2015-12-01 12:00:00,24.72,24.96,24.7,24.89,307046.0,22.6088,22.8283,22.5905,22.7643,307046.0
2015-12-01 12:30:00,24.89,24.99,24.89,24.98,235726.0,22.7643,22.8558,22.7643,22.8466,235726.0
2015-12-01 13:00:00,24.98,24.98,24.81,24.83,310037.0,22.8466,22.8466,22.6911,22.7094,310037.0
2015-12-01 13:30:00,24.82,24.94,24.78,24.92,307956.0,22.7003,22.81,22.6637,22.7918,307956.0
2015-12-01 14:00:00,24.91,25.0,24.9,24.98,307240.0,22.7826,22.8649,22.7735,22.8466,307240.0
2015-12-01 14:30:00,24.98,25.03,24.89,24.89,455342.0,22.8466,22.8924,22.7643,22.7643,455342.0
2015-12-01 15:00:00,24.89,24.91,24.82,24.89,451970.0,22.7643,22.7826,22.7003,22.7643,451970.0
2015-12-01 15:30:00,24.88,24.91,24.75,24.84,873834.0,22.7552,22.7826,22.6363,22.7186,873834.0
2015-12-02 09:30:00,24.79,24.84,24.57,24.83,278909.0,22.6729,22.7186,22.4716,22.7094,278909.0
2015-12-02 10:00:00,24.84,24.92,24.7,24.73,187727.0,22.7186,22.7918,22.5905,22.618,187727.0
2015-12-02 10:30:00,24.73,24.77,24.65,24.7,153683.0,22.618,22.6546,22.5448,22.5905,153683.0
2015-12-02 11:00:00,24.69,24.79,24.63,24.71,246980.0,22.5814,22.6729,22.5265,22.5997,246980.0
2015-12-02 11:30:00,24.7,24.8,24.67,24.78,207282.0,22.5905,22.682,22.5631,22.6637,207282.0
2015-12-02 12:00:00,24.78,24.79,24.7,24.79,173456.0,22.6637,22.6729,22.5905,22.6729,173456.0
2015-12-02 12:30:00,24.78,24.86,24.77,24.78,185244.0,22.6637,22.7369,22.6546,22.6637,185244.0
2015-12-02 13:00:00,24.78,24.87,24.77,24.87,107094.0,22.6637,22.746,22.6546,22.746,107094.0
2015-12-02 13:30:00,24.88,24.88,24.75,24.82,177931.0,22.7552,22.7552,22.6363,22.7003,177931.0
2015-12-02 14:00:00,24.82,24.83,24.64,24.71,387649.0,22.7003,22.7094,22.5357,22.5997,387649.0
2015-12-02 14:30:00,24.7,24.71,24.53,24.55,349315.0,22.5905,22.5997,22.4351,22.4534,349315.0
2015-12-02 15:00:00,24.54,24.61,24.48,24.56,372966.0,22.4442,22.5082,22.3893,22.4625,372966.0
2015-12-02 15:30:00,24.55,24.64,24.51,24.64,915309.0,22.4534,22.5357,22.4168,22.5357,915309.0
2015-12-03 09:30:00,24.59,24.86,24.5,24.76,309665.0,22.4899,22.7369,22.4076,22.6454,309665.0
2015-12-03 10:00:00,24.76,24.78,24.47,24.56,247341.0,22.6454,22.6637,22.3802,22.4625,247341.0
2015-12-03 10:30:00,24.57,24.67,24.55,24.6,210989.0,22.4716,22.5631,22.4534,22.4991,210989.0
2015-12-03 11:00:00,24.6,24.7,24.59,24.69,120334.0,22.4991,22.5905,22.4899,22.5814,120334.0
2015-12-03 11:30:00,24.69,24.82,24.66,24.79,181291.0,22.5814,22.7003,22.554,22.6729,181291.0
2015-12-03 12:00:00,24.79,24.8,24.62,24.64,210798.0,22.6729,22.682,22.5174,22.5357,210798.0
2015-12-03 12:30:00,24.64,24.82,24.62,24.77,142415.0,22.5357,22.7003,22.5174,22.6546,142415.0
2015-12-03 13:00:00,24.76,24.8,24.71,24.79,193303.0,22.6454,22.682,22.5997,22.6729,193303.0
2015-12-03 13:30:00,24.78,24.84,24.65,24.67,321965.0,22.6637,22.7186,22.5448,22.5631,321965.0
2015-12-03 14:00:00,24.66,24.69,24.43,24.46,381364.0,22.554,22.5814,22.3436,22.371,381364.0
2015-12-03 14:30:00,24.46,24.51,24.41,24.46,414778.0,22.371,22.4168,22.3253,22.371,414778.0
2015-12-03 15:00:00,24.46,24.54,24.28,24.3,1171586.0,22.371,22.4442,22.2064,22.2247,1171586.0
2015-12-03 15:30:00,24.3,24.58,24.28,24.49,2785785.0,22.2247,22.4808,22.2064,22.3985,2785785.0
2015-12-04 09:30:00,24.97,25.6,24.86,25.22,1276396.0,22.8375,23.4137,22.7369,23.0661,1276396.0
2015-12-04 10:00:00,25.22,25.33,25.1,25.23,572578.0,23.0661,23.1667,22.9564,23.0753,572578.0
2015-12-04 10:30:00,25.23,25.27,25.19,25.22,303383.0,23.0753,23.1119,23.0387,23.0661,303383.0
2015-12-04 11:00:00,25.21,25.33,25.11,25.11,474006.0,23.057,23.1667,22.9655,22.9655,474006.0
2015-12-04 11:30:00,25.11,25.38,25.1,25.32,572776.0,22.9655,23.2125,22.9564,23.1576,572776.0
2015-12-04 12:00:00,25.32,25.34,25.18,25.26,377656.0,23.1576,23.1759,23.0295,23.1027,377656.0
2015-12-04 12:30:00,25.27,25.42,25.25,25.41,440009.0,23.1119,23.249,23.0936,23.2399,440009.0
2015-12-04 13:00:00,25.41,25.65,25.4,25.61,636293.0,23.2399,23.4594,23.2308,23.4228,636293.0
2015-12-04 13:30:00,25.62,25.62,25.4,25.5,704495.0,23.432,23.432,23.2308,23.3222,704495.0
2015-12-04 14:00:00,25.5,25.51,25.43,25.49,382323.0,23.3222,23.3314,23.2582,23.3131,382323.0
2015-12-04 14:30:00,25.49,25.51,25.42,25.5,1810039.0,23.3131,23.3314,23.249,23.3222,1810039.0
2015-12-04 15:00:00,25.5,25.59,25.48,25.54,593973.0,23.3222,23.4045,23.3039,23.3588,593973.0
2015-12-04 15:30:00,25.55,25.61,25.5,25.54,1321607.0,23.3679,23.4228,23.3222,23.3588,1321607.0
2015-12-07 09:30:00,25.46,25.99,25.41,25.49,974418.0,23.2856,23.7704,23.2399,23.3131,974418.0
2015-12-07 10:00:00,25.48,25.79,25.39,25.55,883720.0,23.3039,23.5875,23.2216,23.3679,883720.0
2015-12-07 10:30:00,25.55,25.77,25.53,25.76,535109.0,23.3679,23.5692,23.3497,23.56,535109.0
2015-12-07 11:00:00,25.76,25.8,25.44,25.52,495207.0,23.56,23.5966,23.2673,23.3405,495207.0
2015-12-07 11:30:00,25.52,25.66,25.51,25.61,524032.0,23.3405,23.4686,23.3314,23.4228,524032.0
2015-12-07 12:00:00,25.61,25.64,25.59,25.61,371845.0,23.4228,23.4503,23.4045,23.4228,371845.0
2015-12-07 12:30:00,25.61,25.62,25.49,25.55,281562.0,23.4228,23.432,23.3131,23.3679,281562.0
2015-12-07 13:00:00,25.55,25.61,25.53,25.54,279620.0,23.3679,23.4228,23.3497,23.3588,279620.0
2015-12-07 13:30:00,25.54,25.56,25.41,25.51,316037.0,23.3588,23.3771,23.2399,23.3314,316037.0
2015-12-07 14:00:00,25.51,25.69,25.5,25.63,432656.0,23.3314,23.496,23.3222,23.4411,432656.0
2015-12-07 14:30:00,25.64,25.64,25.53,25.61,543044.0,23.4503,23.4503,23.3497,23.4228,543044.0
2015-12-07 15:00:00,25.61,25.61,25.56,25.6,424045.0,23.4228,23.4228,23.3771,23.4137,424045.0
2015-12-07 15:30:00,25.6,25.81,25.58,25.75,1387106.0,23.4137,23.6057,23.3954,23.5509,1387106.0
2015-12-08 09:30:00,25.4,25.8,25.34,25.5,1044587.0,23.2308,23.5966,23.1759,23.3222,1044587.0
2015-12-08 10:00:00,25.49,25.78,25.4,25.52,466073.0,23.3131,23.5783,23.2308,23.3405,466073.0
2015-12-08 10:30:00,25.51,25.77,25.48,25.71,336772.0,23.3314,23.5692,23.3039,23.5143,336772.0
2015-12-08 11:00:00,25.71,25.9,25.56,25.57,397007.0,23.5143,23.6881,23.3771,23.3862,397007.0
2015-12-08 11:30:00,25.57,25.58,25.45,25.5,313772.0,23.3862,23.3954,23.2765,23.3222,313772.0
2015-12-08 12:00:00,25.5,25.52,25.44,25.51,245978.0,23.3222,23.3405,23.2673,23.3314,245978.0
2015-12-08 12:30:00,25.51,25.67,25.47,25.59,339388.0,23.3314,23.4777,23.2948,23.4045,339388.0
2015-12-08 13:00:00,25.6,25.67,25.46,25.5,391377.0,23.4137,23.4777,23.2856,23.3222,391377.0
2015-12-08 13:30:00,25.5,25.59,25.42,25.42,458582.0,23.3222,23.4045,23.249,23.249,458582.0
2015-12-08 14:00:00,25.43,25.49,25.31,25.34,453363.0,23.2582,23.3131,23.1484,23.1759,453363.0
2015-12-08 14:30:00,25.35,25.4,25.31,25.33,273188.0,23.185,23.2308,23.1484,23.1667,273188.0
2015-12-08 15:00:00,25.32,25.38,25.27,25.32,293912.0,23.1576,23.2125,23.1119,23.1576,293912.0
2015-12-08 15:30:00,25.32,25.42,25.28,25.38,883813.0,23.1576,23.249,23.121,23.2125,883813.0
2015-12-09 09:30:00,25.08,25.66,25.03,25.57,565980.0,22.9381,23.4686,22.8924,23.3862,565980.0
2015-12-09 10:00:00,25.56,26.09,25.5,25.86,955480.0,23.3771,23.8618,23.3222,23.6515,955480.0
2015-12-09 10:30:00,25.86,25.98,25.77,25.88,371801.0,23.6515,23.7612,23.5692,23.6698,371801.0
2015-12-09 11:00:00,25.88,25.9,25.66,25.77,339409.0,23.6698,23.6881,23.4686,23.5692,339409.0
2015-12-09 11:30:00,25.77,25.88,25.68,25.75,551607.0,23.5692,23.6698,23.4868,23.5509,551607.0
2015-12-09 12:00:00,25.74,25.76,25.4,25.45,465749.0,23.5417,23.56,23.2308,23.2765,465749.0
2015-12-09 12:30:00,25.44,25.49,25.22,25.42,450575.0,23.2673,23.3131,23.0661,23.249,450575.0
2015-12-09 13:00:00,25.43,25.47,25.23,25.33,272959.0,23.2582,23.2948,23.0753,23.1667,272959.0
2015-12-09 13:30:00,25.33,25.35,25.18,25.3,250569.0,23.1667,23.185,23.0295,23.1393,250569.0
2015-12-09 14:00:00,25.3,25.38,25.17,25.32,228154.0,23.1393,23.2125,23.0204,23.1576,228154.0
2015-12-09 14:30:00,25.32,25.41,25.32,25.36,285296.0,23.1576,23.2399,23.1576,23.1942,285296.0
2015-12-09 15:00:00,25.35,25.37,25.27,25.31,525418.0,23.185,23.2033,23.1119,23.1484,525418.0
2015-12-09 15:30:00,25.32,25.37,25.26,25.32,952896.0,23.1576,23.2033,23.1027,23.1576,952896.0
2015-12-10 09:30:00,25.3,25.74,25.28,25.51,1386854.0,23.1393,23.5417,23.121,23.3314,1386854.0
2015-12-10 10:00:00,25.51,25.67,25.47,25.53,1634846.0,23.3314,23.4777,23.2948,23.3497,1634846.0
2015-12-10 10:30:00,25.54,25.8,25.47,25.78,372028.0,23.3588,23.5966,23.2948,23.5783,372028.0
2015-12-10 11:00:00,25.78,25.86,25.58,25.62,285994.0,23.5783,23.6515,23.3954,23.432,285994.0
2015-12-10 11:30:00,25.61,25.61,25.4,25.48,219011.0,23.4228,23.4228,23.2308,23.3039,219011.0
2015-12-10 12:00:00,25.48,25.51,25.37,25.46,171378.0,23.3039,23.3314,23.2033,23.2856,171378.0
2015-12-10 12:30:00,25.46,25.58,25.38,25.58,170500.0,23.2856,23.3954,23.2125,23.3954,170500.0
2015-12-10 13:00:00,25.58,25.64,25.5,25.53,337968.0,23.3954,23.4503,23.3222,23.3497,337968.0
2015-12-10 13:30:00,25.52,25.62,25.51,25.59,215374.0,23.3405,23.432,23.3314,23.4045,215374.0
2015-12-10 14:00:00,25.58,25.62,25.46,25.53,215348.0,23.3954,23.432,23.2856,23.3497,215348.0
2015-12-10 14:30:00,25.55,25.65,25.53,25.6,311018.0,23.3679,23.4594,23.3497,23.4137,311018.0
2015-12-10 15:00:00,25.6,25.6,25.46,25.5,430247.0,23.4137,23.4137,23.2856,23.3222,430247.0
2015-12-10 15:30:00,25.5,25.58,25.48,25.57,933983.0,23.3222,23.3954,23.3039,23.3862,933983.0
2015-12-11 09:30:00,25.29,25.75,25.27,25.46,1859091.0,23.1302,23.5509,23.1119,23.2856,1859091.0
2015-12-11 10:00:00,25.46,25.56,25.39,25.53,516213.0,23.2856,23.3771,23.2216,23.3497,516213.0
2015-12-11 10:30:00,25.51,25.93,25.5,25.81,537392.0,23.3314,23.7155,23.3222,23.6057,537392.0
2015-12-11 11:00:00,25.8,26.25,25.73,26.12,822942.0,23.5966,24.0082,23.5326,23.8893,822942.0
2015-12-11 11:30:00,26.11,26.21,26.01,26.04,566446.0,23.8801,23.9716,23.7887,23.8161,566446.0
2015-12-11 12:00:00,26.04,26.08,25.87,26.0,311083.0,23.8161,23.8527,23.6606,23.7795,311083.0
2015-12-11 12:30:00,26.0,26.05,25.9,26.01,391745.0,23.7795,23.8252,23.6881,23.7887,391745.0
2015-12-11 13:00:00,26.01,26.16,25.99,26.13,429723.0,23.7887,23.9259,23.7704,23.8984,429723.0
2015-12-11 13:30:00,26.12,26.29,26.1,26.28,844345.0,23.8893,24.0447,23.871,24.0356,844345.0
2015-12-11 14:00:00,26.28,26.42,26.22,26.23,655533.0,24.0356,24.1636,23.9807,23.9899,655533.0
2015-12-11 14:30:00,26.23,26.28,26.15,26.26,614927.0,23.9899,24.0356,23.9167,24.0173,614927.0
2015-12-11 15:00:00,26.26,26.36,26.23,26.29,607521.0,24.0173,24.1088,23.9899,24.0447,607521.0
2015-12-11 15:30:00,26.29,26.32,26.22,26.25,1805020.0,24.0447,24.0722,23.9807,24.0082,1805020.0
2015-12-14 09:30:00,26.96,27.58,26.95,27.24,3910575.0,24.6575,25.2246,24.6484,24.9136,3910575.0
2015-12-14 10:00:00,27.23,27.28,26.88,26.88,1720735.0,24.9045,24.9502,24.5844,24.5844,1720735.0
2015-12-14 10:30:00,26.88,27.11,26.8,27.04,781368.0,24.5844,24.7947,24.5112,24.7307,781368.0
2015-12-14 11:00:00,27.04,27.05,26.87,26.96,686547.0,24.7307,24.7398,24.5752,24.6575,686547.0
2015-12-14 11:30:00,26.94,27.06,26.75,27.05,569366.0,24.6392,24.749,24.4655,24.7398,569366.0
2015-12-14 12:00:00,27.04,27.06,26.87,27.05,513158.0,24.7307,24.749,24.5752,24.7398,513158.0
2015-12-14 12:30:00,27.05,27.26,27.04,27.25,559580.0,24.7398,24.9319,24.7307,24.9228,559580.0
2015-12-14 13:00:00,27.24,27.29,27.0,27.04,356927.0,24.9136,24.9593,24.6941,24.7307,356927.0
2015-12-14 13:30:00,27.04,27.13,26.94,27.13,504927.0,24.7307,24.813,24.6392,24.813,504927.0
2015-12-14 14:00:00,27.13,27.17,27.01,27.03,435053.0,24.813,24.8496,24.7033,24.7216,435053.0
2015-12-14 14:30:00,27.03,27.15,26.97,27.04,691229.0,24.7216,24.8313,24.6667,24.7307,691229.0
2015-12-14 15:00:00,27.05,27.07,26.95,27.05,578271.0,24.7398,24.7581,24.6484,24.7398,578271.0
2015-12-14 15:30:00,27.05,27.09,26.88,27.07,1359047.0,24.7398,24.7764,24.5844,24.7581,1359047.0
2015-12-15 09:30:00,27.27,27.29,26.96,27.02,880981.0,24.9411,24.9593,24.6575,24.7124,880981.0
2015-12-15 10:00:00,27.02,27.4,26.99,27.34,569800.0,24.7124,25.06,24.685,25.0051,569800.0
2015-12-15 10:30:00,27.34,27.35,27.17,27.25,832158.0,25.0051,25.0142,24.8496,24.9228,832158.0
2015-12-15 11:00:00,27.25,27.29,27.2,27.25,483577.0,24.9228,24.9593,24.877,24.9228,483577.0
2015-12-15 11:30:00,27.26,27.28,27.18,27.27,406484.0,24.9319,24.9502,24.8587,24.9411,406484.0
2015-12-15 12:00:00,27.27,27.44,27.25,27.43,406136.0,24.9411,25.0965,24.9228,25.0874,406136.0
2015-12-15 12:30:00,27.43,27.49,27.22,27.28,526973.0,25.0874,25.1423,24.8953,24.9502,526973.0
2015-12-15 13:00:00,27.28,27.3,27.14,27.15,297883.0,24.9502,24.9685,24.8222,24.8313,297883.0
2015-12-15 13:30:00,27.15,27.23,27.1,27.21,337689.0,24.8313,24.9045,24.7856,24.8862,337689.0
2015-12-15 14:00:00,27.21,27.32,27.16,27.29,431732.0,24.8862,24.9868,24.8404,24.9593,431732.0
2015-12-15 14:30:00,27.3,27.31,27.19,27.23,295859.0,24.9685,24.9776,24.8679,24.9045,295859.0
2015-12-15 15:00:00,27.23,27.23,27.06,27.07,408051.0,24.9045,24.9045,24.749,24.7581,408051.0
2015-12-15 15:30:00,27.07,27.1,26.96,27.09,1316827.0,24.7581,24.7856,24.6575,24.7764,1316827.0
2015-12-16 09:30:00,27.41,27.45,27.06,27.16,947768.0,25.0691,25.1057,24.749,24.8404,947768.0
2015-12-16 10:00:00,27.16,27.27,26.98,27.03,802225.0,24.8404,24.9411,24.6758,24.7216,802225.0
2015-12-16 10:30:00,27.03,27.04,26.72,26.78,332518.0,24.7216,24.7307,24.438,24.4929,332518.0
2015-12-16 11:00:00,26.78,26.81,26.67,26.71,223821.0,24.4929,24.5203,24.3923,24.4289,223821.0
2015-12-16 11:30:00,26.7,27.07,26.7,26.99,320633.0,24.4197,24.7581,24.4197,24.685,320633.0
2015-12-16 12:00:00,26.99,27.14,26.93,27.08,196374.0,24.685,24.8222,24.6301,24.7673,196374.0
2015-12-16 12:30:00,27.07,27.09,27.0,27.07,175348.0,24.7581,24.7764,24.6941,24.7581,175348.0
2015-12-16 13:00:00,27.07,27.16,27.07,27.12,272408.0,24.7581,24.8404,24.7581,24.8039,272408.0
2015-12-16 13:30:00,27.11,27.32,27.09,27.3,755845.0,24.7947,24.9868,24.7764,24.9685,755845.0
2015-12-16 14:00:00,27.29,27.39,27.02,27.26,476017.0,24.9593,25.0508,24.7124,24.9319,476017.0
2015-12-16 14:30:00,27.25,27.65,27.17,27.61,598239.0,24.9228,25.2886,24.8496,25.252,598239.0
2015-12-16 15:00:00,27.61,27.68,27.4,27.6,1102740.0,25.252,25.316,25.06,25.2429,1102740.0
2015-12-16 15:30:00,27.6,27.61,27.48,27.53,1577492.0,25.2429,25.252,25.1331,25.1788,1577492.0
2015-12-17 09:30:00,27.6,27.65,27.03,27.13,733620.0,25.2429,25.2886,24.7216,24.813,733620.0
2015-12-17 10:00:00,27.12,27.12,26.82,26.91,493849.0,24.8039,24.8039,24.5295,24.6118,493849.0
2015-12-17 10:30:00,26.91,27.04,26.74,26.88,333413.0,24.6118,24.7307,24.4563,24.5844,333413.0
2015-12-17 11:00:00,26.88,26.97,26.76,26.88,359189.0,24.5844,24.6667,24.4746,24.5844,359189.0
2015-12-17 11:30:00,26.88,27.11,26.87,26.99,269698.0,24.5844,24.7947,24.5752,24.685,269698.0
2015-12-17 12:00:00,27.0,27.1,26.95,27.02,478052.0,24.6941,24.7856,24.6484,24.7124,478052.0
2015-12-17 12:30:00,27.02,27.03,26.9,27.0,214501.0,24.7124,24.7216,24.6027,24.6941,214501.0
2015-12-17 13:00:00,26.99,27.01,26.92,26.95,236746.0,24.685,24.7033,24.6209,24.6484,236746.0
2015-12-17 13:30:00,26.96,27.01,26.93,27.0,268833.0,24.6575,24.7033,24.6301,24.6941,268833.0
2015-12-17 14:00:00,27.0,27.09,26.94,27.01,251355.0,24.6941,24.7764,24.6392,24.7033,251355.0
2015-12-17 14:30:00,27.01,27.1,26.96,27.0,255051.0,24.7033,24.7856,24.6575,24.6941,255051.0
2015-12-17 15:00:00,27.0,27.09,26.87,26.9,600832.0,24.6941,24.7764,24.5752,24.6027,600832.0
2015-12-17 15:30:00,26.91,27.01,26.84,26.85,970351.0,24.6118,24.7033,24.5478,24.5569,970351.0
2015-12-18 09:30:00,26.64,26.8,26.37,26.53,1046667.0,24.3649,24.5112,24.1179,24.2643,1046667.0
2015-12-18 10:00:00,26.53,26.56,26.3,26.43,445756.0,24.2643,24.2917,24.0539,24.1728,445756.0
2015-12-18 10:30:00,26.43,26.45,26.25,26.35,391491.0,24.1728,24.1911,24.0082,24.0996,391491.0
2015-12-18 11:00:00,26.35,26.39,26.24,26.37,242900.0,24.0996,24.1362,23.999,24.1179,242900.0
2015-12-18 11:30:00,26.37,26.43,26.33,26.33,138377.0,24.1179,24.1728,24.0813,24.0813,138377.0
2015-12-18 12:00:00,26.33,26.37,26.25,26.36,186742.0,24.0813,24.1179,24.0082,24.1088,186742.0
2015-12-18 12:30:00,26.35,26.46,26.27,26.35,346676.0,24.0996,24.2002,24.0265,24.0996,346676.0
2015-12-18 13:00:00,26.35,26.35,26.23,26.27,443191.0,24.0996,24.0996,23.9899,24.0265,443191.0
2015-12-18 13:30:00,26.27,26.3,26.22,26.26,255216.0,24.0265,24.0539,23.9807,24.0173,255216.0
2015-12-18 14:00:00,26.26,26.49,26.25,26.48,221974.0,24.0173,24.2277,24.0082,24.2185,221974.0
2015-12-18 14:30:00,26.48,26.5,26.38,26.4,186290.0,24.2185,24.2368,24.1271,24.1454,186290.0
2015-12-18 15:00:00,26.41,26.43,26.25,26.37,410741.0,24.1545,24.1728,24.0082,24.1179,410741.0
2015-12-18 15:30:00,26.37,26.4,26.18,26.2,1172583.0,24.1179,24.1454,23.9441,23.9624,1172583.0
2015-12-21 09:30:00,26.31,26.43,26.13,26.31,349116.0,24.063,24.1728,23.8984,24.063,349116.0
2015-12-21 10:00:00,26.3,26.39,26.26,26.31,457442.0,24.0539,24.1362,24.0173,24.063,457442.0
2015-12-21 10:30:00,26.32,26.41,26.28,26.31,308492.0,24.0722,24.1545,24.0356,24.063,308492.0
2015-12-21 11:00:00,26.31,26.36,26.23,26.32,191154.0,24.063,24.1088,23.9899,24.0722,191154.0
2015-12-21 11:30:00,26.31,26.32,26.21,26.28,179815.0,24.063,24.0722,23.9716,24.0356,179815.0
2015-12-21 12:00:00,26.28,26.3,26.2,26.23,174563.0,24.0356,24.0539,23.9624,23.9899,174563.0
2015-12-21 12:30:00,26.2,26.34,26.2,26.32,223253.0,23.9624,24.0905,23.9624,24.0722,223253.0
2015-12-21 13:00:00,26.31,26.33,26.28,26.3,120820.0,24.063,24.0813,24.0356,24.0539,120820.0
2015-12-21 13:30:00,26.3,26.34,26.29,26.32,139239.0,24.0539,24.0905,24.0447,24.0722,139239.0
2015-12-21 14:00:00,26.32,26.33,26.26,26.32,192935.0,24.0722,24.0813,24.0173,24.0722,192935.0
2015-12-21 14:30:00,26.31,26.34,26.25,26.31,227379.0,24.063,24.0905,24.0082,24.063,227379.0
2015-12-21 15:00:00,26.29,26.33,26.25,26.32,251928.0,24.0447,24.0813,24.0082,24.0722,251928.0
2015-12-21 15:30:00,26.32,26.38,26.28,26.38,657466.0,24.0722,24.1271,24.0356,24.1271,657466.0
2015-12-22 09:30:00,26.48,26.67,25.97,26.45,312722.0,24.2185,24.3923,23.7521,24.1911,312722.0
2015-12-22 10:00:00,26.45,26.57,26.39,26.43,265944.0,24.1911,24.3008,24.1362,24.1728,265944.0
2015-12-22 10:30:00,26.42,26.52,26.31,26.37,418430.0,24.1636,24.2551,24.063,24.1179,418430.0
2015-12-22 11:00:00,26.37,26.54,26.35,26.49,348271.0,24.1179,24.2734,24.0996,24.2277,348271.0
2015-12-22 11:30:00,26.49,26.66,26.39,26.64,481139.0,24.2277,24.3831,24.1362,24.3649,481139.0
2015-12-22 12:00:00,26.64,26.74,26.59,26.64,205177.0,24.3649,24.4563,24.3191,24.3649,205177.0
2015-12-22 12:30:00,26.64,26.74,26.63,26.66,221212.0,24.3649,24.4563,24.3557,24.3831,221212.0
2015-12-22 13:00:00,26.66,26.8,26.62,26.8,189067.0,24.3831,24.5112,24.3466,24.5112,189067.0
2015-12-22 13:30:00,26.8,26.82,26.71,26.8,132699.0,24.5112,24.5295,24.4289,24.5112,132699.0
2015-12-22 14:00:00,26.8,26.87,26.73,26.83,355920.0,24.5112,24.5752,24.4472,24.5386,355920.0
2015-12-22 14:30:00,26.82,26.88,26.81,26.88,229623.0,24.5295,24.5844,24.5203,24.5844,229623.0
2015-12-22 15:00:00,26.88,27.0,26.87,26.97,342438.0,24.5844,24.6941,24.5752,24.6667,342438.0
2015-12-22 15:30:00,26.98,27.02,26.92,27.01,1180930.0,24.6758,24.7124,24.6209,24.7033,1180930.0
2015-12-23 09:30:00,27.23,27.4,27.05,27.3,265835.0,24.9045,25.06,24.7398,24.9685,265835.0
2015-12-23 10:00:00,27.31,27.39,27.24,27.33,171573.0,24.9776,25.0508,24.9136,24.9959,171573.0
2015-12-23 10:30:00,27.33,27.44,27.32,27.4,282163.0,24.9959,25.0965,24.9868,25.06,282163.0
2015-12-23 11:00:00,27.41,27.55,27.4,27.54,280798.0,25.0691,25.1971,25.06,25.188,280798.0
2015-12-23 11:30:00,27.53,27.59,27.44,27.57,168530.0,25.1788,25.2337,25.0965,25.2154,168530.0
2015-12-23 12:00:00,27.57,27.64,27.51,27.63,137876.0,25.2154,25.2795,25.1606,25.2703,137876.0
2015-12-23 12:30:00,27.62,27.69,27.58,27.61,159404.0,25.2612,25.3252,25.2246,25.252,159404.0
2015-12-23 13:00:00,27.6,27.64,27.54,27.6,134181.0,25.2429,25.2795,25.188,25.2429,134181.0
2015-12-23 13:30:00,27.59,27.61,27.53,27.56,126623.0,25.2337,25.252,25.1788,25.2063,126623.0
2015-12-23 14:00:00,27.56,27.68,27.56,27.67,117970.0,25.2063,25.316,25.2063,25.3069,117970.0
2015-12-23 14:30:00,27.66,27.69,27.59,27.63,165480.0,25.2977,25.3252,25.2337,25.2703,165480.0
2015-12-23 15:00:00,27.63,27.69,27.59,27.66,169124.0,25.2703,25.3252,25.2337,25.2977,169124.0
2015-12-23 15:30:00,27.66,27.73,27.64,27.66,759237.0,25.2977,25.3618,25.2795,25.2977,759237.0
2015-12-24 09:30:00,27.65,27.71,27.53,27.57,178324.0,25.2886,25.3435,25.1788,25.2154,178324.0
2015-12-24 10:00:00,27.57,27.61,27.5,27.53,154810.0,25.2154,25.252,25.1514,25.1788,154810.0
2015-12-24 10:30:00,27.52,27.62,27.52,27.6,108025.0,25.1697,25.2612,25.1697,25.2429,108025.0
2015-12-24 11:00:00,27.59,27.69,27.57,27.68,108862.0,25.2337,25.3252,25.2154,25.316,108862.0
2015-12-24 11:30:00,27.68,27.79,27.61,27.77,124990.0,25.316,25.4166,25.252,25.3984,124990.0
2015-12-24 12:00:00,27.77,27.84,27.72,27.83,115190.0,25.3984,25.4624,25.3526,25.4532,115190.0
2015-12-24 12:30:00,27.84,27.89,27.68,27.69,227384.0,25.4624,25.5081,25.316,25.3252,227384.0
2015-12-28 09:30:00,27.58,27.69,27.25,27.33,192093.0,25.2246,25.3252,24.9228,24.9959,192093.0
2015-12-28 10:00:00,27.31,27.31,27.25,27.28,111585.0,24.9776,24.9776,24.9228,24.9502,111585.0
2015-12-28 10:30:00,27.28,27.31,27.2,27.28,111002.0,24.9502,24.9776,24.877,24.9502,111002.0
2015-12-28 11:00:00,27.28,27.34,27.23,27.25,119333.0,24.9502,25.0051,24.9045,24.9228,119333.0
2015-12-28 11:30:00,27.26,27.45,27.24,27.41,109017.0,24.9319,25.1057,24.9136,25.0691,109017.0
2015-12-28 12:00:00,27.4,27.56,27.37,27.54,178022.0,25.06,25.2063,25.0325,25.188,178022.0
2015-12-28 12:30:00,27.54,27.56,27.48,27.5,120208.0,25.188,25.2063,25.1331,25.1514,120208.0
2015-12-28 13:00:00,27.5,27.62,27.49,27.55,97495.0,25.1514,25.2612,25.1423,25.1971,97495.0
2015-12-28 13:30:00,27.55,27.62,27.38,27.42,156167.0,25.1971,25.2612,25.0417,25.0782,156167.0
2015-12-28 14:00:00,27.42,27.5,27.39,27.43,70709.0,25.0782,25.1514,25.0508,25.0874,70709.0
2015-12-28 14:30:00,27.43,27.46,27.4,27.42,104627.0,25.0874,25.1148,25.06,25.0782,104627.0
2015-12-28 15:00:00,27.42,27.45,27.41,27.45,277579.0,25.0782,25.1057,25.0691,25.1057,277579.0
2015-12-28 15:30:00,27.44,27.5,27.42,27.47,654250.0,25.0965,25.1514,25.0782,25.124,654250.0
2015-12-29 09:30:00,27.68,27.87,27.5,27.65,325716.0,25.316,25.4898,25.1514,25.2886,325716.0
2015-12-29 10:00:00,27.65,27.73,27.61,27.63,129498.0,25.2886,25.3618,25.252,25.2703,129498.0
2015-12-29 10:30:00,27.63,27.64,27.55,27.59,146893.0,25.2703,25.2795,25.1971,25.2337,146893.0
2015-12-29 11:00:00,27.58,27.61,27.5,27.52,95313.0,25.2246,25.252,25.1514,25.1697,95313.0
2015-12-29 11:30:00,27.53,27.57,27.48,27.57,84677.0,25.1788,25.2154,25.1331,25.2154,84677.0
2015-12-29 12:00:00,27.55,27.71,27.55,27.7,123388.0,25.1971,25.3435,25.1971,25.3343,123388.0
2015-12-29 12:30:00,27.69,27.72,27.59,27.64,135007.0,25.3252,25.3526,25.2337,25.2795,135007.0
2015-12-29 13:00:00,27.63,27.67,27.58,27.62,92409.0,25.2703,25.3069,25.2246,25.2612,92409.0
2015-12-29 13:30:00,27.62,27.66,27.61,27.63,109445.0,25.2612,25.2977,25.252,25.2703,109445.0
2015-12-29 14:00:00,27.64,27.7,27.63,27.65,118796.0,25.2795,25.3343,25.2703,25.2886,118796.0
2015-12-29 14:30:00,27.64,27.68,27.6,27.67,121987.0,25.2795,25.316,25.2429,25.3069,121987.0
2015-12-29 15:00:00,27.67,27.76,27.65,27.75,194376.0,25.3069,25.3892,25.2886,25.3801,194376.0
2015-12-29 15:30:00,27.75,27.76,27.68,27.68,495190.0,25.3801,25.3892,25.316,25.316,495190.0
2015-12-30 09:30:00,27.7,27.9,27.61,27.9,145743.0,25.3343,25.5172,25.252,25.5172,145743.0
2015-12-30 10:00:00,27.9,27.93,27.73,27.75,81567.0,25.5172,25.5447,25.3618,25.3801,81567.0
2015-12-30 10:30:00,27.75,27.78,27.61,27.63,258222.0,25.3801,25.4075,25.252,25.2703,258222.0
2015-12-30 11:00:00,27.62,27.64,27.49,27.55,174502.0,25.2612,25.2795,25.1423,25.1971,174502.0
2015-12-30 11:30:00,27.55,27.59,27.5,27.59,65249.0,25.1971,25.2337,25.1514,25.2337,65249.0
2015-12-30 12:00:00,27.59,27.65,27.55,27.57,74306.0,25.2337,25.2886,25.1971,25.2154,74306.0
2015-12-30 12:30:00,27.57,27.58,27.46,27.47,80759.0,25.2154,25.2246,25.1148,25.124,80759.0
2015-12-30 13:00:00,27.47,27.51,27.4,27.42,74323.0,25.124,25.1606,25.06,25.0782,74323.0
2015-12-30 13:30:00,27.42,27.51,27.4,27.51,77265.0,25.0782,25.1606,25.06,25.1606,77265.0
2015-12-30 14:00:00,27.51,27.56,27.45,27.55,117876.0,25.1606,25.2063,25.1057,25.1971,117876.0
2015-12-30 14:30:00,27.55,27.56,27.47,27.5,86731.0,25.1971,25.2063,25.124,25.1514,86731.0
2015-12-30 15:00:00,27.49,27.59,27.46,27.55,94765.0,25.1423,25.2337,25.1148,25.1971,94765.0
2015-12-30 15:30:00,27.55,27.56,27.43,27.45,337600.0,25.1971,25.2063,25.0874,25.1057,337600.0
2015-12-31 09:30:00,27.41,27.45,27.18,27.2,197595.0,25.0691,25.1057,24.8587,24.877,197595.0
2015-12-31 10:00:00,27.2,27.27,27.18,27.22,154250.0,24.877,24.9411,24.8587,24.8953,154250.0
2015-12-31 10:30:00,27.22,27.26,27.16,27.18,400687.0,24.8953,24.9319,24.8404,24.8587,400687.0
2015-12-31 11:00:00,27.2,27.22,27.07,27.1,214724.0,24.877,24.8953,24.7581,24.7856,214724.0
2015-12-31 11:30:00,27.1,27.15,27.04,27.12,139652.0,24.7856,24.8313,24.7307,24.8039,139652.0
2015-12-31 12:00:00,27.12,27.16,27.04,27.14,174586.0,24.8039,24.8404,24.7307,24.8222,174586.0
2015-12-31 12:30:00,27.15,27.23,27.13,27.2,138455.0,24.8313,24.9045,24.813,24.877,138455.0
2015-12-31 13:00:00,27.2,27.27,27.12,27.24,109396.0,24.877,24.9411,24.8039,24.9136,109396.0
2015-12-31 13:30:00,27.24,27.26,27.2,27.21,109326.0,24.9136,24.9319,24.877,24.8862,109326.0
2015-12-31 14:00:00,27.21,27.3,27.18,27.26,165868.0,24.8862,24.9685,24.8587,24.9319,165868.0
2015-12-31 14:30:00,27.26,27.32,27.25,27.27,166932.0,24.9319,24.9868,24.9228,24.9411,166932.0
2015-12-31 15:00:00,27.26,27.29,27.24,27.26,137967.0,24.9319,24.9593,24.9136,24.9319,137967.0
2015-12-31 15:30:00,27.26,27.33,27.17,27.17,427854.0,24.9319,24.9959,24.8496,24.8496,427854.0
2016-01-04 09:30:00,26.71,26.93,26.53,26.82,479845.0,24.4289,24.6301,24.2643,24.5295,479845.0
2016-01-04 10:00:00,26.83,27.04,26.73,26.8,275213.0,24.5386,24.7307,24.4472,24.5112,275213.0
2016-01-04 10:30:00,26.8,26.82,26.57,26.59,260497.0,24.5112,24.5295,24.3008,24.3191,260497.0
2016-01-04 11:00:00,26.59,26.59,26.45,26.5,298241.0,24.3191,24.3191,24.1911,24.2368,298241.0
2016-01-04 11:30:00,26.51,26.7,26.5,26.66,232752.0,24.246,24.4197,24.2368,24.3831,232752.0
2016-01-04 12:00:00,26.65,26.69,26.45,26.49,194970.0,24.374,24.4106,24.1911,24.2277,194970.0
2016-01-04 12:30:00,26.48,26.73,26.43,26.67,313563.0,24.2185,24.4472,24.1728,24.3923,313563.0
2016-01-04 13:00:00,26.67,27.03,26.66,26.98,367961.0,24.3923,24.7216,24.3831,24.6758,367961.0
2016-01-04 13:30:00,26.98,27.2,26.98,27.12,273573.0,24.6758,24.877,24.6758,24.8039,273573.0
2016-01-04 14:00:00,27.11,27.35,27.04,27.23,550302.0,24.7947,25.0142,24.7307,24.9045,550302.0
2016-01-04 14:30:00,27.23,27.33,27.08,27.32,440518.0,24.9045,24.9959,24.7673,24.9868,440518.0
2016-01-04 15:00:00,27.33,27.35,27.25,27.29,374136.0,24.9959,25.0142,24.9228,24.9593,374136.0
2016-01-04 15:30:00,27.29,27.44,27.24,27.43,972935.0,24.9593,25.0965,24.9136,25.0874,972935.0
2016-01-05 09:30:00,27.62,27.73,27.3,27.37,547345.0,25.2612,25.3618,24.9685,25.0325,547345.0
2016-01-05 10:00:00,27.37,27.4,27.07,27.08,301301.0,25.0325,25.06,24.7581,24.7673,301301.0
2016-01-05 10:30:00,27.07,27.25,27.01,27.12,302895.0,24.7581,24.9228,24.7033,24.8039,302895.0
2016-01-05 11:00:00,27.12,27.22,27.11,27.17,186247.0,24.8039,24.8953,24.7947,24.8496,186247.0
2016-01-05 11:30:00,27.18,27.18,27.0,27.02,175034.0,24.8587,24.8587,24.6941,24.7124,175034.0
2016-01-05 12:00:00,27.03,27.08,26.97,27.05,233160.0,24.7216,24.7673,24.6667,24.7398,233160.0
2016-01-05 12:30:00,27.06,27.11,27.01,27.09,131725.0,24.749,24.7947,24.7033,24.7764,131725.0
2016-01-05 13:00:00,27.09,27.21,27.04,27.18,189699.0,24.7764,24.8862,24.7307,24.8587,189699.0
2016-01-05 13:30:00,27.19,27.32,27.17,27.31,140273.0,24.8679,24.9868,24.8496,24.9776,140273.0
2016-01-05 14:00:00,27.31,27.44,27.29,27.35,187994.0,24.9776,25.0965,24.9593,25.0142,187994.0
2016-01-05 14:30:00,27.35,27.36,27.22,27.29,230720.0,25.0142,25.0234,24.8953,24.9593,230720.0
2016-01-05 15:00:00,27.29,27.36,27.27,27.34,220803.0,24.9593,25.0234,24.9411,25.0051,220803.0
2016-01-05 15:30:00,27.34,27.34,27.24,27.26,499388.0,25.0051,25.0051,24.9136,24.9319,499388.0
2016-01-06 09:30:00,26.81,27.09,26.5,26.65,698475.0,24.5203,24.7764,24.2368,24.374,698475.0
2016-01-06 10:00:00,26.64,26.88,26.49,26.88,428054.0,24.3649,24.5844,24.2277,24.5844,428054.0
2016-01-06 10:30:00,26.87,26.87,26.61,26.63,212153.0,24.5752,24.5752,24.3374,24.3557,212153.0
2016-01-06 11:00:00,26.62,26.8,26.61,26.77,183727.0,24.3466,24.5112,24.3374,24.4838,183727.0
2016-01-06 11:30:00,26.77,26.78,26.5,26.51,212909.0,24.4838,24.4929,24.2368,24.246,212909.0
2016-01-06 12:00:00,26.51,26.77,26.48,26.77,634968.0,24.246,24.4838,24.2185,24.4838,634968.0
2016-01-06 12:30:00,26.76,26.84,26.65,26.66,231324.0,24.4746,24.5478,24.374,24.3831,231324.0
2016-01-06 13:00:00,26.66,26.82,26.65,26.82,279274.0,24.3831,24.5295,24.374,24.5295,279274.0
2016-01-06 13:30:00,26.82,27.02,26.78,26.9,426360.0,24.5295,24.7124,24.4929,24.6027,426360.0
2016-01-06 14:00:00,26.9,27.04,26.9,27.01,377979.0,24.6027,24.7307,24.6027,24.7033,377979.0
2016-01-06 14:30:00,27.01,27.03,26.69,26.71,921942.0,24.7033,24.7216,24.4106,24.4289,921942.0
2016-01-06 15:00:00,26.71,26.91,26.7,26.89,608064.0,24.4289,24.6118,24.4197,24.5935,608064.0
2016-01-06 15:30:00,26.89,27.01,26.86,26.92,856918.0,24.5935,24.7033,24.5661,24.6209,856918.0
2016-01-07 09:30:00,26.51,26.51,26.18,26.41,538408.0,24.246,24.246,23.9441,24.1545,538408.0
2016-01-07 10:00:00,26.4,26.54,26.32,26.32,404132.0,24.1454,24.2734,24.0722,24.0722,404132.0
2016-01-07 10:30:00,26.33,26.61,26.29,26.6,418621.0,24.0813,24.3374,24.0447,24.3283,418621.0
2016-01-07 11:00:00,26.59,26.88,26.58,26.81,674559.0,24.3191,24.5844,24.31,24.5203,674559.0
2016-01-07 11:30:00,26.8,26.91,26.71,26.73,276357.0,24.5112,24.6118,24.4289,24.4472,276357.0
2016-01-07 12:00:00,26.72,26.95,26.71,26.88,215061.0,24.438,24.6484,24.4289,24.5844,215061.0
2016-01-07 12:30:00,26.9,26.92,26.81,26.86,144813.0,24.6027,24.6209,24.5203,24.5661,144813.0
2016-01-07 13:00:00,26.86,26.87,26.74,26.8,310394.0,24.5661,24.5752,24.4563,24.5112,310394.0
2016-01-07 13:30:00,26.8,26.83,26.73,26.76,506895.0,24.5112,24.5386,24.4472,24.4746,506895.0
2016-01-07 14:00:00,26.76,26.82,26.73,26.74,327932.0,24.4746,24.5295,24.4472,24.4563,327932.0
2016-01-07 14:30:00,26.74,27.1,26.73,27.04,409344.0,24.4563,24.7856,24.4472,24.7307,409344.0
2016-01-07 15:00:00,27.04,27.11,27.0,27.1,734263.0,24.7307,24.7947,24.6941,24.7856,734263.0
2016-01-07 15:30:00,27.09,27.2,27.06,27.06,1125657.0,24.7764,24.877,24.749,24.749,1125657.0
2016-01-08 09:30:00,27.19,27.36,27.05,27.17,496100.0,24.8679,25.0234,24.7398,24.8496,496100.0
2016-01-08 10:00:00,27.16,27.29,27.1,27.11,567973.0,24.8404,24.9593,24.7856,24.7947,567973.0
2016-01-08 10:30:00,27.11,27.36,27.09,27.33,207162.0,24.7947,25.0234,24.7764,24.9959,207162.0
2016-01-08 11:00:00,27.33,27.38,27.15,27.26,190540.0,24.9959,25.0417,24.8313,24.9319,190540.0
2016-01-08 11:30:00,27.26,27.37,27.17,27.36,301359.0,24.9319,25.0325,24.8496,25.0234,301359.0
2016-01-08 12:00:00,27.36,27.46,27.32,27.44,208400.0,25.0234,25.1148,24.9868,25.0965,208400.0
2016-01-08 12:30:00,27.43,27.54,27.4,27.43,264160.0,25.0874,25.188,25.06,25.0874,264160.0
2016-01-08 13:00:00,27.44,27.45,27.28,27.34,234943.0,25.0965,25.1057,24.9502,25.0051,234943.0
2016-01-08 13:30:00,27.34,27.45,27.2,27.23,388986.0,25.0051,25.1057,24.877,24.9045,388986.0
2016-01-08 14:00:00,27.21,27.31,27.1,27.19,570352.0,24.8862,24.9776,24.7856,24.8679,570352.0
2016-01-08 14:30:00,27.19,27.24,27.17,27.19,237207.0,24.8679,24.9136,24.8496,24.8679,237207.0
2016-01-08 15:00:00,27.19,27.29,27.13,27.14,311115.0,24.8679,24.9593,24.813,24.8222,311115.0
2016-01-08 15:30:00,27.14,27.14,26.93,26.93,1471980.0,24.8222,24.8222,24.6301,24.6301,1471980.0
2016-01-11 09:30:00,27.11,27.14,26.65,26.75,364688.0,24.7947,24.8222,24.374,24.4655,364688.0
2016-01-11 10:00:00,26.75,26.97,26.73,26.84,263879.0,24.4655,24.6667,24.4472,24.5478,263879.0
2016-01-11 10:30:00,26.85,27.01,26.81,26.83,223124.0,24.5569,24.7033,24.5203,24.5386,223124.0
2016-01-11 11:00:00,26.81,26.82,26.66,26.7,254798.0,24.5203,24.5295,24.3831,24.4197,254798.0
2016-01-11 11:30:00,26.7,26.79,26.62,26.73,259839.0,24.4197,24.502,24.3466,24.4472,259839.0
2016-01-11 12:00:00,26.74,26.8,26.71,26.76,211977.0,24.4563,24.5112,24.4289,24.4746,211977.0
2016-01-11 12:30:00,26.76,26.87,26.74,26.8,160279.0,24.4746,24.5752,24.4563,24.5112,160279.0
2016-01-11 13:00:00,26.81,26.88,26.59,26.59,226600.0,24.5203,24.5844,24.3191,24.3191,226600.0
2016-01-11 13:30:00,26.59,26.6,26.43,26.48,219342.0,24.3191,24.3283,24.1728,24.2185,219342.0
2016-01-11 14:00:00,26.49,26.69,26.38,26.61,455083.0,24.2277,24.4106,24.1271,24.3374,455083.0
2016-01-11 14:30:00,26.62,26.66,26.49,26.55,285084.0,24.3466,24.3831,24.2277,24.2825,285084.0
2016-01-11 15:00:00,26.55,26.66,26.43,26.64,437390.0,24.2825,24.3831,24.1728,24.3649,437390.0
2016-01-11 15:30:00,26.65,26.74,26.61,26.7,940137.0,24.374,24.4563,24.3374,24.4197,940137.0
2016-01-12 09:30:00,26.84,27.1,26.77,26.96,341099.0,24.5478,24.7856,24.4838,24.6575,341099.0
2016-01-12 10:00:00,26.97,26.99,26.8,26.88,276513.0,24.6667,24.685,24.5112,24.5844,276513.0
2016-01-12 10:30:00,26.88,26.99,26.82,26.89,266572.0,24.5844,24.685,24.5295,24.5935,266572.0
2016-01-12 11:00:00,26.89,26.94,26.74,26.75,171202.0,24.5935,24.6392,24.4563,24.4655,171202.0
2016-01-12 11:30:00,26.76,26.88,26.68,26.78,184954.0,24.4746,24.5844,24.4014,24.4929,184954.0
2016-01-12 12:00:00,26.78,26.81,26.68,26.78,183261.0,24.4929,24.5203,24.4014,24.4929,183261.0
2016-01-12 12:30:00,26.78,26.81,26.71,26.78,169047.0,24.4929,24.5203,24.4289,24.4929,169047.0
2016-01-12 13:00:00,26.78,26.82,26.72,26.74,390272.0,24.4929,24.5295,24.438,24.4563,390272.0
2016-01-12 13:30:00,26.73,26.79,26.72,26.73,172234.0,24.4472,24.502,24.438,24.4472,172234.0
2016-01-12 14:00:00,26.72,26.78,26.57,26.71,175149.0,24.438,24.4929,24.3008,24.4289,175149.0
2016-01-12 14:30:00,26.7,26.92,26.68,26.92,215278.0,24.4197,24.6209,24.4014,24.6209,215278.0
2016-01-12 15:00:00,26.92,27.1,26.85,27.06,277397.0,24.6209,24.7856,24.5569,24.749,277397.0
2016-01-12 15:30:00,27.05,27.17,27.01,27.11,556497.0,24.7398,24.8496,24.7033,24.7947,556497.0
2016-01-13 09:30:00,27.13,27.65,27.04,27.43,438557.0,24.813,25.2886,24.7307,25.0874,438557.0
2016-01-13 10:00:00,27.43,27.52,27.29,27.36,266473.0,25.0874,25.1697,24.9593,25.0234,266473.0
2016-01-13 10:30:00,27.35,27.36,26.94,27.19,317274.0,25.0142,25.0234,24.6392,24.8679,317274.0
2016-01-13 11:00:00,27.18,27.25,27.06,27.12,185276.0,24.8587,24.9228,24.749,24.8039,185276.0
2016-01-13 11:30:00,27.1,27.19,26.9,26.94,129643.0,24.7856,24.8679,24.6027,24.6392,129643.0
2016-01-13 12:00:00,26.94,27.01,26.89,26.94,122149.0,24.6392,24.7033,24.5935,24.6392,122149.0
2016-01-13 12:30:00,26.94,26.94,26.58,26.61,273795.0,24.6392,24.6392,24.31,24.3374,273795.0
2016-01-13 13:00:00,26.62,26.7,26.59,26.64,170798.0,24.3466,24.4197,24.3191,24.3649,170798.0
2016-01-13 13:30:00,26.64,26.67,26.39,26.41,195330.0,24.3649,24.3923,24.1362,24.1545,195330.0
2016-01-13 14:00:00,26.4,26.58,26.38,26.51,285384.0,24.1454,24.31,24.1271,24.246,285384.0
2016-01-13 14:30:00,26.51,26.51,26.29,26.41,194791.0,24.246,24.246,24.0447,24.1545,194791.0
2016-01-13 15:00:00,26.42,26.56,26.36,26.47,264344.0,24.1636,24.2917,24.1088,24.2094,264344.0
2016-01-13 15:30:00,26.47,26.5,26.24,26.27,901078.0,24.2094,24.2368,23.999,24.0265,901078.0
2016-01-14 09:30:00,26.35,26.51,25.9,25.95,367420.0,24.0996,24.246,23.6881,23.7338,367420.0
2016-01-14 10:00:00,25.95,26.47,25.95,26.45,279521.0,23.7338,24.2094,23.7338,24.1911,279521.0
2016-01-14 10:30:00,26.44,26.57,26.37,26.38,374543.0,24.1819,24.3008,24.1179,24.1271,374543.0
2016-01-14 11:00:00,26.39,26.46,26.1,26.12,167236.0,24.1362,24.2002,23.871,23.8893,167236.0
2016-01-14 11:30:00,26.13,26.17,26.02,26.14,136566.0,23.8984,23.935,23.7978,23.9076,136566.0
2016-01-14 12:00:00,26.16,26.28,26.09,26.24,129586.0,23.9259,24.0356,23.8618,23.999,129586.0
2016-01-14 12:30:00,26.24,26.38,26.2,26.34,151077.0,23.999,24.1271,23.9624,24.0905,151077.0
2016-01-14 13:00:00,26.34,26.47,26.27,26.43,345149.0,24.0905,24.2094,24.0265,24.1728,345149.0
2016-01-14 13:30:00,26.44,26.53,26.41,26.51,164392.0,24.1819,24.2643,24.1545,24.246,164392.0
2016-01-14 14:00:00,26.51,26.57,26.41,26.44,201721.0,24.246,24.3008,24.1545,24.1819,201721.0
2016-01-14 14:30:00,26.44,26.52,26.41,26.48,247159.0,24.1819,24.2551,24.1545,24.2185,247159.0
2016-01-14 15:00:00,26.49,26.52,26.45,26.46,292906.0,24.2277,24.2551,24.1911,24.2002,292906.0
2016-01-14 15:30:00,26.46,26.47,26.27,26.3,800633.0,24.2002,24.2094,24.0265,24.0539,800633.0
2016-01-15 09:30:00,25.7,26.12,25.7,25.99,552388.0,23.5051,23.8893,23.5051,23.7704,552388.0
2016-01-15 10:00:00,26.01,26.12,25.78,25.81,409447.0,23.7887,23.8893,23.5783,23.6057,409447.0
2016-01-15 10:30:00,25.8,25.91,25.68,25.74,263149.0,23.5966,23.6972,23.4868,23.5417,263149.0
2016-01-15 11:00:00,25.76,25.85,25.7,25.73,213480.0,23.56,23.6423,23.5051,23.5326,213480.0
2016-01-15 11:30:00,25.75,25.75,25.51,25.54,227001.0,23.5509,23.5509,23.3314,23.3588,227001.0
2016-01-15 12:00:00,25.54,25.57,25.17,25.25,304405.0,23.3588,23.3862,23.0204,23.0936,304405.0
2016-01-15 12:30:00,25.25,25.32,25.16,25.28,209844.0,23.0936,23.1576,23.0113,23.121,209844.0
2016-01-15 13:00:00,25.28,25.37,25.19,25.29,204834.0,23.121,23.2033,23.0387,23.1302,204834.0
2016-01-15 13:30:00,25.28,25.48,25.25,25.44,334394.0,23.121,23.3039,23.0936,23.2673,334394.0
2016-01-15 14:00:00,25.44,25.62,25.42,25.54,273244.0,23.2673,23.432,23.249,23.3588,273244.0
2016-01-15 14:30:00,25.54,25.78,25.52,25.78,390130.0,23.3588,23.5783,23.3405,23.5783,390130.0
2016-01-15 15:00:00,25.77,25.87,25.65,25.87,1117378.0,23.5692,23.6606,23.4594,23.6606,1117378.0
2016-01-15 15:30:00,25.88,25.88,25.68,25.69,1526400.0,23.6698,23.6698,23.4868,23.496,1526400.0
2016-01-19 09:30:00,25.84,25.88,25.05,25.28,698951.0,23.6332,23.6698,22.9106,23.121,698951.0
2016-01-19 10:00:00,25.27,25.3,24.82,25.0,940537.0,23.1119,23.1393,22.7003,22.8649,940537.0
2016-01-19 10:30:00,24.99,25.14,24.78,24.8,609250.0,22.8558,22.993,22.6637,22.682,609250.0
2016-01-19 11:00:00,24.8,24.91,24.66,24.88,648144.0,22.682,22.7826,22.554,22.7552,648144.0
2016-01-19 11:30:00,24.88,24.9,24.64,24.65,318534.0,22.7552,22.7735,22.5357,22.5448,318534.0
2016-01-19 12:00:00,24.65,24.7,24.45,24.69,544953.0,22.5448,22.5905,22.3619,22.5814,544953.0
2016-01-19 12:30:00,24.69,24.81,24.64,24.77,249594.0,22.5814,22.6911,22.5357,22.6546,249594.0
2016-01-19 13:00:00,24.78,24.93,24.75,24.8,389951.0,22.6637,22.8009,22.6363,22.682,389951.0
2016-01-19 13:30:00,24.8,24.9,24.77,24.84,300962.0,22.682,22.7735,22.6546,22.7186,300962.0
2016-01-19 14:00:00,24.84,24.86,24.64,24.69,333072.0,22.7186,22.7369,22.5357,22.5814,333072.0
2016-01-19 14:30:00,24.69,24.81,24.58,24.79,427956.0,22.5814,22.6911,22.4808,22.6729,427956.0
2016-01-19 15:00:00,24.79,24.93,24.75,24.88,435602.0,22.6729,22.8009,22.6363,22.7552,435602.0
2016-01-19 15:30:00,24.89,24.97,24.82,24.87,1107909.0,22.7643,22.8375,22.7003,22.746,1107909.0
2016-01-20 09:30:00,24.57,24.8,24.32,24.33,355359.0,22.4716,22.682,22.243,22.2521,355359.0
2016-01-20 10:00:00,24.33,24.41,24.11,24.3,377758.0,22.2521,22.3253,22.0509,22.2247,377758.0
2016-01-20 10:30:00,24.29,24.29,23.92,23.93,316673.0,22.2156,22.2156,21.8772,21.8863,316673.0
2016-01-20 11:00:00,23.93,24.11,23.91,24.04,357900.0,21.8863,22.0509,21.868,21.9869,357900.0
2016-01-20 11:30:00,24.04,24.19,23.93,23.96,321743.0,21.9869,22.1241,21.8863,21.9137,321743.0
2016-01-20 12:00:00,23.96,24.05,23.91,23.92,311376.0,21.9137,21.9961,21.868,21.8772,311376.0
2016-01-20 12:30:00,23.92,24.13,23.85,24.12,292581.0,21.8772,22.0692,21.8131,22.0601,292581.0
2016-01-20 13:00:00,24.13,24.22,24.0,24.13,202955.0,22.0692,22.1515,21.9503,22.0692,202955.0
2016-01-20 13:30:00,24.13,24.46,24.13,24.37,339950.0,22.0692,22.371,22.0692,22.2887,339950.0
2016-01-20 14:00:00,24.36,24.54,24.23,24.42,333233.0,22.2796,22.4442,22.1607,22.3345,333233.0
2016-01-20 14:30:00,24.43,24.66,24.36,24.63,360479.0,22.3436,22.554,22.2796,22.5265,360479.0
2016-01-20 15:00:00,24.63,25.12,24.58,25.1,414744.0,22.5265,22.9747,22.4808,22.9564,414744.0
2016-01-20 15:30:00,25.11,25.14,24.91,24.98,1051186.0,22.9655,22.993,22.7826,22.8466,1051186.0
2016-01-21 09:30:00,25.13,25.28,24.81,25.05,283672.0,22.9838,23.121,22.6911,22.9106,283672.0
2016-01-21 10:00:00,25.07,25.44,25.07,25.42,406037.0,22.9289,23.2673,22.9289,23.249,406037.0
2016-01-21 10:30:00,25.42,25.47,25.17,25.17,331913.0,23.249,23.2948,23.0204,23.0204,331913.0
2016-01-21 11:00:00,25.16,25.42,25.11,25.14,352368.0,23.0113,23.249,22.9655,22.993,352368.0
2016-01-21 11:30:00,25.14,25.5,25.11,25.46,487916.0,22.993,23.3222,22.9655,23.2856,487916.0
2016-01-21 12:00:00,25.47,25.58,25.37,25.48,307366.0,23.2948,23.3954,23.2033,23.3039,307366.0
2016-01-21 12:30:00,25.49,25.62,25.44,25.61,213136.0,23.3131,23.432,23.2673,23.4228,213136.0
2016-01-21 13:00:00,25.62,25.91,25.59,25.62,314316.0,23.432,23.6972,23.4045,23.432,314316.0
2016-01-21 13:30:00,25.62,25.77,25.5,25.6,376210.0,23.432,23.5692,23.3222,23.4137,376210.0
2016-01-21 14:00:00,25.6,25.71,25.46,25.59,300760.0,23.4137,23.5143,23.2856,23.4045,300760.0
2016-01-21 14:30:00,25.59,25.74,25.57,25.71,578720.0,23.4045,23.5417,23.3862,23.5143,578720.0
2016-01-21 15:00:00,25.71,25.76,25.6,25.72,590447.0,23.5143,23.56,23.4137,23.5234,590447.0
2016-01-21 15:30:00,25.73,25.92,25.72,25.82,965198.0,23.5326,23.7063,23.5234,23.6149,965198.0
2016-01-22 09:30:00,26.11,26.45,25.95,26.1,429084.0,23.8801,24.1911,23.7338,23.871,429084.0
2016-01-22 10:00:00,26.11,26.4,26.07,26.24,412627.0,23.8801,24.1454,23.8435,23.999,412627.0
2016-01-22 10:30:00,26.25,26.3,25.97,26.02,274761.0,24.0082,24.0539,23.7521,23.7978,274761.0
2016-01-22 11:00:00,26.03,26.11,25.95,26.05,235990.0,23.807,23.8801,23.7338,23.8252,235990.0
2016-01-22 11:30:00,26.06,26.08,25.96,26.01,145427.0,23.8344,23.8527,23.7429,23.7887,145427.0
2016-01-22 12:00:00,26.0,26.19,25.96,26.16,146730.0,23.7795,23.9533,23.7429,23.9259,146730.0
2016-01-22 12:30:00,26.16,26.3,26.11,26.28,99084.0,23.9259,24.0539,23.8801,24.0356,99084.0
2016-01-22 13:00:00,26.28,26.31,26.14,26.22,153715.0,24.0356,24.063,23.9076,23.9807,153715.0
2016-01-22 13:30:00,26.22,26.29,26.21,26.26,121214.0,23.9807,24.0447,23.9716,24.0173,121214.0
2016-01-22 14:00:00,26.25,26.26,26.08,26.09,201996.0,24.0082,24.0173,23.8527,23.8618,201996.0
2016-01-22 14:30:00,26.09,26.12,25.97,26.1,236774.0,23.8618,23.8893,23.7521,23.871,236774.0
2016-01-22 15:00:00,26.11,26.18,26.03,26.18,222144.0,23.8801,23.9441,23.807,23.9441,222144.0
2016-01-22 15:30:00,26.17,26.28,26.13,26.23,551355.0,23.935,24.0356,23.8984,23.9899,551355.0
2016-01-25 09:30:00,27.15,27.6,27.01,27.35,1239830.0,24.8313,25.2429,24.7033,25.0142,1239830.0
2016-01-25 10:00:00,27.35,27.5,26.97,27.3,1113588.0,25.0142,25.1514,24.6667,24.9685,1113588.0
2016-01-25 10:30:00,27.3,27.41,27.21,27.28,384682.0,24.9685,25.0691,24.8862,24.9502,384682.0
2016-01-25 11:00:00,27.28,27.29,27.08,27.15,410205.0,24.9502,24.9593,24.7673,24.8313,410205.0
2016-01-25 11:30:00,27.14,27.18,26.99,27.03,480763.0,24.8222,24.8587,24.685,24.7216,480763.0
2016-01-25 12:00:00,27.03,27.11,26.99,27.02,332594.0,24.7216,24.7947,24.685,24.7124,332594.0
2016-01-25 12:30:00,27.01,27.13,26.97,27.01,258316.0,24.7033,24.813,24.6667,24.7033,258316.0
2016-01-25 13:00:00,27.01,27.16,27.0,27.08,125430.0,24.7033,24.8404,24.6941,24.7673,125430.0
2016-01-25 13:30:00,27.08,27.11,26.82,26.94,238406.0,24.7673,24.7947,24.5295,24.6392,238406.0
2016-01-25 14:00:00,26.93,27.01,26.9,26.98,258309.0,24.6301,24.7033,24.6027,24.6758,258309.0
2016-01-25 14:30:00,26.98,27.1,26.9,27.08,411621.0,24.6758,24.7856,24.6027,24.7673,411621.0
2016-01-25 15:00:00,27.08,27.15,26.97,27.01,509472.0,24.7673,24.8313,24.6667,24.7033,509472.0
2016-01-25 15:30:00,27.01,27.02,26.71,26.74,1422108.0,24.7033,24.7124,24.4289,24.4563,1422108.0
2016-01-26 09:30:00,26.82,27.14,26.69,26.81,481649.0,24.5295,24.8222,24.4106,24.5203,481649.0
2016-01-26 10:00:00,26.81,27.11,26.79,27.04,438927.0,24.5203,24.7947,24.502,24.7307,438927.0
2016-01-26 10:30:00,27.04,27.08,26.9,26.92,371713.0,24.7307,24.7673,24.6027,24.6209,371713.0
2016-01-26 11:00:00,26.92,27.13,26.92,26.95,289633.0,24.6209,24.813,24.6209,24.6484,289633.0
2016-01-26 11:30:00,26.95,26.95,26.78,26.91,248779.0,24.6484,24.6484,24.4929,24.6118,248779.0
2016-01-26 12:00:00,26.91,27.02,26.89,26.9,235519.0,24.6118,24.7124,24.5935,24.6027,235519.0
2016-01-26 12:30:00,26.89,27.05,26.89,26.99,205888.0,24.5935,24.7398,24.5935,24.685,205888.0
2016-01-26 13:00:00,26.99,27.24,26.94,27.21,171309.0,24.685,24.9136,24.6392,24.8862,171309.0
2016-01-26 13:30:00,27.21,27.29,27.17,27.2,259793.0,24.8862,24.9593,24.8496,24.877,259793.0
2016-01-26 14:00:00,27.19,27.23,27.06,27.14,273940.0,24.8679,24.9045,24.749,24.8222,273940.0
2016-01-26 14:30:00,27.14,27.18,27.02,27.07,247160.0,24.8222,24.8587,24.7124,24.7581,247160.0
2016-01-26 15:00:00,27.07,27.16,27.01,27.1,323428.0,24.7581,24.8404,24.7033,24.7856,323428.0
2016-01-26 15:30:00,27.09,27.12,27.01,27.12,729926.0,24.7764,24.8039,24.7033,24.8039,729926.0
2016-01-27 09:30:00,27.1,27.11,26.79,26.84,422750.0,24.7856,24.7947,24.502,24.5478,422750.0
2016-01-27 10:00:00,26.83,26.84,26.32,26.44,488461.0,24.5386,24.5478,24.0722,24.1819,488461.0
2016-01-27 10:30:00,26.44,26.53,26.16,26.36,529060.0,24.1819,24.2643,23.9259,24.1088,529060.0
2016-01-27 11:00:00,26.37,26.56,26.34,26.53,297557.0,24.1179,24.2917,24.0905,24.2643,297557.0
2016-01-27 11:30:00,26.53,26.75,26.49,26.73,494937.0,24.2643,24.4655,24.2277,24.4472,494937.0
2016-01-27 12:00:00,26.71,26.91,26.69,26.8,384559.0,24.4289,24.6118,24.4106,24.5112,384559.0
2016-01-27 12:30:00,26.8,27.01,26.76,26.84,231082.0,24.5112,24.7033,24.4746,24.5478,231082.0
2016-01-27 13:00:00,26.84,27.09,26.8,27.02,196765.0,24.5478,24.7764,24.5112,24.7124,196765.0
2016-01-27 13:30:00,27.03,27.15,26.97,27.15,216454.0,24.7216,24.8313,24.6667,24.8313,216454.0
2016-01-27 14:00:00,27.15,27.25,26.92,27.07,617124.0,24.8313,24.9228,24.6209,24.7581,617124.0
2016-01-27 14:30:00,27.06,27.11,26.88,26.95,385504.0,24.749,24.7947,24.5844,24.6484,385504.0
2016-01-27 15:00:00,26.95,26.96,26.72,26.84,501255.0,24.6484,24.6575,24.438,24.5478,501255.0
2016-01-27 15:30:00,26.83,27.02,26.81,26.98,1008440.0,24.5386,24.7124,24.5203,24.6758,1008440.0
2016-01-28 09:30:00,27.24,27.39,27.02,27.2,801528.0,24.9136,25.0508,24.7124,24.877,801528.0
2016-01-28 10:00:00,27.19,27.2,26.69,26.74,390545.0,24.8679,24.877,24.4106,24.4563,390545.0
2016-01-28 10:30:00,26.73,26.89,26.63,26.78,223139.0,24.4472,24.5935,24.3557,24.4929,223139.0
2016-01-28 11:00:00,26.78,26.98,26.76,26.78,349108.0,24.4929,24.6758,24.4746,24.4929,349108.0
2016-01-28 11:30:00,26.77,26.86,26.7,26.73,143545.0,24.4838,24.5661,24.4197,24.4472,143545.0
2016-01-28 12:00:00,26.71,27.07,26.69,27.04,183420.0,24.4289,24.7581,24.4106,24.7307,183420.0
2016-01-28 12:30:00,27.05,27.31,27.04,27.29,176892.0,24.7398,24.9776,24.7307,24.9593,176892.0
2016-01-28 13:00:00,27.29,27.31,27.11,27.16,293511.0,24.9593,24.9776,24.7947,24.8404,293511.0
2016-01-28 13:30:00,27.15,27.19,27.03,27.04,333966.0,24.8313,24.8679,24.7216,24.7307,333966.0
2016-01-28 14:00:00,27.04,27.33,27.04,27.23,379967.0,24.7307,24.9959,24.7307,24.9045,379967.0
2016-01-28 14:30:00,27.24,27.29,27.02,27.09,279081.0,24.9136,24.9593,24.7124,24.7764,279081.0
2016-01-28 15:00:00,27.09,27.23,27.03,27.19,449568.0,24.7764,24.9045,24.7216,24.8679,449568.0
2016-01-28 15:30:00,27.19,27.23,27.11,27.18,713553.0,24.8679,24.9045,24.7947,24.8587,713553.0
2016-01-29 09:30:00,27.33,27.59,27.15,27.21,534038.0,24.9959,25.2337,24.8313,24.8862,534038.0
2016-01-29 10:00:00,27.2,27.26,27.04,27.23,670048.0,24.877,24.9319,24.7307,24.9045,670048.0
2016-01-29 10:30:00,27.23,27.38,27.15,27.17,439142.0,24.9045,25.0417,24.8313,24.8496,439142.0
2016-01-29 11:00:00,27.18,27.27,27.16,27.17,371235.0,24.8587,24.9411,24.8404,24.8496,371235.0
2016-01-29 11:30:00,27.17,27.19,26.78,26.92,833100.0,24.8496,24.8679,24.4929,24.6209,833100.0
2016-01-29 12:00:00,26.93,27.06,26.89,27.03,440409.0,24.6301,24.749,24.5935,24.7216,440409.0
2016-01-29 12:30:00,27.03,27.09,26.97,26.97,445472.0,24.7216,24.7764,24.6667,24.6667,445472.0
2016-01-29 13:00:00,26.98,27.04,26.96,26.97,303122.0,24.6758,24.7307,24.6575,24.6667,303122.0
2016-01-29 13:30:00,26.97,27.03,26.92,27.01,427534.0,24.6667,24.7216,24.6209,24.7033,427534.0
2016-01-29 14:00:00,27.01,27.21,26.93,27.2,337160.0,24.7033,24.8862,24.6301,24.877,337160.0
2016-01-29 14:30:00,27.2,27.31,27.17,27.24,545273.0,24.877,24.9776,24.8496,24.9136,545273.0
2016-01-29 15:00:00,27.24,27.62,27.18,27.52,830760.0,24.9136,25.2612,24.8587,25.1697,830760.0
2016-01-29 15:30:00,27.52,27.66,27.48,27.59,1274538.0,25.1697,25.2977,25.1331,25.2337,1274538.0
2016-02-01 09:30:00,27.7,27.73,26.25,26.26,853311.0,25.3343,25.3618,24.0082,24.0173,853311.0
2016-02-01 10:00:00,26.26,26.73,26.21,26.5,949102.0,24.0173,24.4472,23.9716,24.2368,949102.0
2016-02-01 10:30:00,26.49,26.72,26.42,26.49,388831.0,24.2277,24.438,24.1636,24.2277,388831.0
2016-02-01 11:00:00,26.48,26.48,26.11,26.17,801066.0,24.2185,24.2185,23.8801,23.935,801066.0
2016-02-01 11:30:00,26.17,26.56,26.13,26.36,762957.0,23.935,24.2917,23.8984,24.1088,762957.0
2016-02-01 12:00:00,26.36,26.5,26.2,26.41,520299.0,24.1088,24.2368,23.9624,24.1545,520299.0
2016-02-01 12:30:00,26.41,26.41,26.24,26.3,253855.0,24.1545,24.1545,23.999,24.0539,253855.0
2016-02-01 13:00:00,26.3,26.6,26.16,26.52,767349.0,24.0539,24.3283,23.9259,24.2551,767349.0
2016-02-01 13:30:00,26.52,26.6,26.43,26.55,408439.0,24.2551,24.3283,24.1728,24.2825,408439.0
2016-02-01 14:00:00,26.55,26.85,26.54,26.84,522427.0,24.2825,24.5569,24.2734,24.5478,522427.0
2016-02-01 14:30:00,26.83,26.98,26.78,26.91,397812.0,24.5386,24.6758,24.4929,24.6118,397812.0
2016-02-01 15:00:00,26.9,26.97,26.77,26.95,665662.0,24.6027,24.6667,24.4838,24.6484,665662.0
2016-02-01 15:30:00,26.95,26.96,26.74,26.77,1611981.0,24.6484,24.6575,24.4563,24.4838,1611981.0
2016-02-02 09:30:00,28.5,30.19,28.36,29.86,5539656.0,26.066,27.6117,25.938,27.3099,5539656.0
2016-02-02 10:00:00,29.87,29.98,29.37,29.9,2662165.0,27.319,27.4196,26.8617,27.3464,2662165.0
2016-02-02 10:30:00,29.9,30.14,29.6,29.72,2568915.0,27.3464,27.5659,27.0721,27.1818,2568915.0
2016-02-02 11:00:00,29.74,29.8,29.49,29.64,1498729.0,27.2001,27.255,26.9715,27.1086,1498729.0
2016-02-02 11:30:00,29.6,30.01,29.49,30.01,1353820.0,27.0721,27.447,26.9715,27.447,1353820.0
2016-02-02 12:00:00,30.01,30.08,29.8,30.06,1743140.0,27.447,27.5111,27.255,27.4928,1743140.0
2016-02-02 12:30:00,30.05,30.13,29.93,30.13,974281.0,27.4836,27.5568,27.3739,27.5568,974281.0
2016-02-02 13:00:00,30.13,30.64,30.12,30.64,1892824.0,27.5568,28.0232,27.5477,28.0232,1892824.0
2016-02-02 13:30:00,30.63,30.65,30.11,30.5,1444384.0,28.0141,28.0324,27.5385,27.8952,1444384.0
2016-02-02 14:00:00,30.49,30.5,29.75,30.19,2023250.0,27.8861,27.8952,27.2093,27.6117,2023250.0
2016-02-02 14:30:00,30.19,30.7,30.16,30.41,1267782.0,27.6117,28.0781,27.5842,27.8129,1267782.0
2016-02-02 15:00:00,30.42,30.57,30.16,30.35,1448075.0,27.822,27.9592,27.5842,27.758,1448075.0
2016-02-02 15:30:00,30.35,30.55,30.25,30.46,2522702.0,27.758,27.9409,27.6666,27.8586,2522702.0
2016-02-03 09:30:00,30.63,30.64,29.88,30.0,1471591.0,28.0141,28.0232,27.3282,27.4379,1471591.0
2016-02-03 10:00:00,30.0,30.52,29.94,30.44,1008128.0,27.4379,27.9135,27.383,27.8403,1008128.0
2016-02-03 10:30:00,30.44,30.87,30.43,30.84,1439577.0,27.8403,28.2336,27.8312,28.2062,1439577.0
2016-02-03 11:00:00,30.84,31.4,30.67,31.38,1371145.0,28.2062,28.7183,28.0507,28.7,1371145.0
2016-02-03 11:30:00,31.37,31.8,31.32,31.71,1539313.0,28.6909,29.0842,28.6452,29.0019,1539313.0
2016-02-03 12:00:00,31.71,31.72,31.21,31.37,651222.0,29.0019,29.011,28.5446,28.6909,651222.0
2016-02-03 12:30:00,31.37,31.57,31.11,31.56,711336.0,28.6909,28.8738,28.4531,28.8647,711336.0
2016-02-03 13:00:00,31.55,31.8,31.39,31.74,1168572.0,28.8555,29.0842,28.7092,29.0293,1168572.0
2016-02-03 13:30:00,31.74,31.79,31.52,31.61,845309.0,29.0293,29.075,28.8281,28.9104,845309.0
2016-02-03 14:00:00,31.61,32.03,31.6,32.0,796785.0,28.9104,29.2945,28.9013,29.2671,796785.0
2016-02-03 14:30:00,32.0,32.06,31.62,32.02,1124466.0,29.2671,29.322,28.9195,29.2854,1124466.0
2016-02-03 15:00:00,32.01,32.2,31.82,31.82,1475725.0,29.2762,29.45,29.1025,29.1025,1475725.0
2016-02-03 15:30:00,31.82,31.91,31.68,31.76,2062093.0,29.1025,29.1848,28.9744,29.0476,2062093.0
2016-02-04 09:30:00,31.79,31.94,31.54,31.81,854044.0,29.075,29.2122,28.8464,29.0933,854044.0
2016-02-04 10:00:00,31.81,32.18,31.7,31.89,827250.0,29.0933,29.4317,28.9927,29.1665,827250.0
2016-02-04 10:30:00,31.9,32.11,31.84,31.96,675431.0,29.1756,29.3677,29.1208,29.2305,675431.0
2016-02-04 11:00:00,31.96,32.0,31.78,31.83,792362.0,29.2305,29.2671,29.0659,29.1116,792362.0
2016-02-04 11:30:00,31.82,31.83,31.36,31.38,912687.0,29.1025,29.1116,28.6818,28.7,912687.0
2016-02-04 12:00:00,31.38,31.49,31.14,31.23,664313.0,28.7,28.8007,28.4805,28.5629,664313.0
2016-02-04 12:30:00,31.22,34.36,31.08,33.92,8047025.0,28.5537,31.4255,28.4257,31.0231,8047025.0
2016-02-04 13:00:00,33.91,33.91,33.21,33.3,2784076.0,31.014,31.014,30.3738,30.4561,2784076.0
2016-02-04 13:30:00,33.29,33.35,32.77,32.87,1767734.0,30.4469,30.5018,29.9713,30.0628,1767734.0
2016-02-04 14:00:00,32.87,32.92,32.25,32.36,1692297.0,30.0628,30.1085,29.4957,29.5964,1692297.0
2016-02-04 14:30:00,32.35,32.38,32.01,32.17,1128165.0,29.5872,29.6146,29.2762,29.4226,1128165.0
2016-02-04 15:00:00,32.18,32.35,32.0,32.31,1080053.0,29.4317,29.5872,29.2671,29.5506,1080053.0
2016-02-04 15:30:00,32.31,32.35,32.15,32.29,2060988.0,29.5506,29.5872,29.4043,29.5323,2060988.0
2016-02-05 09:30:00,32.21,32.8,30.92,31.61,1492937.0,29.4592,29.9988,28.2793,28.9104,1492937.0
2016-02-05 10:00:00,31.6,31.98,31.53,31.77,593834.0,28.9013,29.2488,28.8372,29.0567,593834.0
2016-02-05 10:30:00,31.78,31.96,31.72,31.82,657511.0,29.0659,29.2305,29.011,29.1025,657511.0
2016-02-05 11:00:00,31.83,32.01,31.7,32.0,619056.0,29.1116,29.2762,28.9927,29.2671,619056.0
2016-02-05 11:30:00,32.0,32.08,31.81,32.02,574660.0,29.2671,29.3403,29.0933,29.2854,574660.0
2016-02-05 12:00:00,32.02,32.08,31.66,31.87,474621.0,29.2854,29.3403,28.9561,29.1482,474621.0
2016-02-05 12:30:00,31.86,31.96,31.62,31.74,353419.0,29.1391,29.2305,28.9195,29.0293,353419.0
2016-02-05 13:00:00,31.75,31.92,31.69,31.75,402267.0,29.0384,29.1939,28.9836,29.0384,402267.0
2016-02-05 13:30:00,31.75,31.97,31.62,31.97,386963.0,29.0384,29.2397,28.9195,29.2397,386963.0
2016-02-05 14:00:00,31.98,32.03,31.8,31.87,420064.0,29.2488,29.2945,29.0842,29.1482,420064.0
2016-02-05 14:30:00,31.86,32.01,31.86,31.93,593761.0,29.1391,29.2762,29.1391,29.2031,593761.0
2016-02-05 15:00:00,31.93,31.96,31.78,31.79,534604.0,29.2031,29.2305,29.0659,29.075,534604.0
2016-02-05 15:30:00,31.8,31.85,31.7,31.8,1306187.0,29.0842,29.1299,28.9927,29.0842,1306187.0
2016-02-08 09:30:00,31.56,31.91,31.21,31.58,917973.0,28.8647,29.1848,28.5446,28.883,917973.0
2016-02-08 10:00:00,31.58,31.64,31.31,31.62,487349.0,28.883,28.9378,28.636,28.9195,487349.0
2016-02-08 10:30:00,31.61,31.95,31.58,31.84,404068.0,28.9104,29.2214,28.883,29.1208,404068.0
2016-02-08 11:00:00,31.83,31.89,31.59,31.66,363373.0,29.1116,29.1665,28.8921,28.9561,363373.0
2016-02-08 11:30:00,31.67,31.77,31.56,31.76,378980.0,28.9653,29.0567,28.8647,29.0476,378980.0
2016-02-08 12:00:00,31.77,31.83,31.67,31.82,493900.0,29.0567,29.1116,28.9653,29.1025,493900.0
2016-02-08 12:30:00,31.82,31.92,31.73,31.9,300604.0,29.1025,29.1939,29.0202,29.1756,300604.0
2016-02-08 13:00:00,31.9,31.9,31.64,31.74,406436.0,29.1756,29.1756,28.9378,29.0293,406436.0
2016-02-08 13:30:00,31.75,31.78,31.64,31.71,325761.0,29.0384,29.0659,28.9378,29.0019,325761.0
2016-02-08 14:00:00,31.7,31.81,31.67,31.7,441890.0,28.9927,29.0933,28.9653,28.9927,441890.0
2016-02-08 14:30:00,31.71,31.8,31.66,31.69,552193.0,29.0019,29.0842,28.9561,28.9836,552193.0
2016-02-08 15:00:00,31.69,31.93,31.67,31.77,910634.0,28.9836,29.2031,28.9653,29.0567,910634.0
2016-02-08 15:30:00,31.77,32.1,31.75,31.96,1569804.0,29.0567,29.3586,29.0384,29.2305,1569804.0
2016-02-09 09:30:00,31.66,31.86,31.27,31.37,558023.0,28.9561,29.1391,28.5994,28.6909,558023.0
2016-02-09 10:00:00,31.36,31.58,31.18,31.3,422033.0,28.6818,28.883,28.5171,28.6269,422033.0
2016-02-09 10:30:00,31.31,31.35,30.92,31.1,528036.0,28.636,28.6726,28.2793,28.444,528036.0
2016-02-09 11:00:00,31.1,31.23,31.02,31.16,413407.0,28.444,28.5629,28.3708,28.4988,413407.0
2016-02-09 11:30:00,31.17,31.29,31.08,31.29,369631.0,28.508,28.6177,28.4257,28.6177,369631.0
2016-02-09 12:00:00,31.29,31.47,31.09,31.14,401050.0,28.6177,28.7824,28.4348,28.4805,401050.0
2016-02-09 12:30:00,31.14,31.23,31.02,31.19,327636.0,28.4805,28.5629,28.3708,28.5263,327636.0
2016-02-09 13:00:00,31.18,31.18,30.87,30.88,279785.0,28.5171,28.5171,28.2336,28.2427,279785.0
2016-02-09 13:30:00,30.89,31.11,30.74,31.01,330801.0,28.2519,28.4531,28.1147,28.3616,330801.0
2016-02-09 14:00:00,31.02,31.3,31.02,31.16,318366.0,28.3708,28.6269,28.3708,28.4988,318366.0
2016-02-09 14:30:00,31.17,31.32,31.14,31.23,317966.0,28.508,28.6452,28.4805,28.5629,317966.0
2016-02-09 15:00:00,31.24,31.56,31.23,31.35,884314.0,28.572,28.8647,28.5629,28.6726,884314.0
2016-02-09 15:30:00,31.34,31.44,31.15,31.17,804673.0,28.6635,28.7549,28.4897,28.508,804673.0
2016-02-10 09:30:00,31.42,31.5,30.94,31.14,385374.0,28.7366,28.8098,28.2976,28.4805,385374.0
2016-02-10 10:00:00,31.14,31.31,30.97,31.07,366506.0,28.4805,28.636,28.3251,28.4165,366506.0
2016-02-10 10:30:00,31.08,31.2,30.96,31.03,296053.0,28.4257,28.5354,28.3159,28.3799,296053.0
2016-02-10 11:00:00,31.03,31.15,30.89,30.93,232609.0,28.3799,28.4897,28.2519,28.2885,232609.0
2016-02-10 11:30:00,30.92,30.97,30.63,30.69,313423.0,28.2793,28.3251,28.0141,28.069,313423.0
2016-02-10 12:00:00,30.68,30.77,30.59,30.73,314930.0,28.0598,28.1421,27.9775,28.1056,314930.0
2016-02-10 12:30:00,30.73,30.83,30.6,30.71,287387.0,28.1056,28.197,27.9867,28.0873,287387.0
2016-02-10 13:00:00,30.72,30.77,30.51,30.56,228991.0,28.0964,28.1421,27.9043,27.9501,228991.0
2016-02-10 13:30:00,30.57,30.61,30.51,30.58,153456.0,27.9592,27.9958,27.9043,27.9684,153456.0
2016-02-10 14:00:00,30.58,30.71,30.53,30.62,248754.0,27.9684,28.0873,27.9226,28.005,248754.0
2016-02-10 14:30:00,30.62,30.7,30.56,30.57,239895.0,28.005,28.0781,27.9501,27.9592,239895.0
2016-02-10 15:00:00,30.58,30.64,30.3,30.33,661520.0,27.9684,28.0232,27.7123,27.7397,661520.0
2016-02-10 15:30:00,30.33,30.35,30.22,30.25,1144907.0,27.7397,27.758,27.6391,27.6666,1144907.0
2016-02-11 09:30:00,30.0,30.25,29.8,29.99,390942.0,27.4379,27.6666,27.255,27.4288,390942.0
2016-02-11 10:00:00,29.98,30.18,29.94,30.16,256201.0,27.4196,27.6025,27.383,27.5842,256201.0
2016-02-11 10:30:00,30.16,30.21,29.83,29.97,422793.0,27.5842,27.63,27.2824,27.4105,422793.0
2016-02-11 11:00:00,29.97,29.97,29.69,29.8,373228.0,27.4105,27.4105,27.1544,27.255,373228.0
2016-02-11 11:30:00,29.8,29.83,29.64,29.71,242763.0,27.255,27.2824,27.1086,27.1727,242763.0
2016-02-11 12:00:00,29.73,29.86,29.7,29.73,211210.0,27.191,27.3099,27.1635,27.191,211210.0
2016-02-11 12:30:00,29.72,29.8,29.59,29.78,255126.0,27.1818,27.255,27.0629,27.2367,255126.0
2016-02-11 13:00:00,29.79,29.82,29.62,29.66,361722.0,27.2458,27.2733,27.0904,27.1269,361722.0
2016-02-11 13:30:00,29.65,29.68,29.5,29.63,356450.0,27.1178,27.1452,26.9806,27.0995,356450.0
2016-02-11 14:00:00,29.63,29.74,29.58,29.6,339694.0,27.0995,27.2001,27.0538,27.0721,339694.0
2016-02-11 14:30:00,29.6,29.91,29.48,29.79,486639.0,27.0721,27.3556,26.9623,27.2458,486639.0
2016-02-11 15:00:00,29.79,29.93,29.7,29.81,523591.0,27.2458,27.3739,27.1635,27.2641,523591.0
2016-02-11 15:30:00,29.81,30.16,29.78,29.96,1389427.0,27.2641,27.5842,27.2367,27.4013,1389427.0
2016-02-12 09:30:00,29.77,29.9,29.24,29.7,446558.0,27.5639,27.6843,27.0732,27.4991,446558.0
2016-02-12 10:00:00,29.69,29.88,29.55,29.79,271719.0,27.4898,27.6658,27.3602,27.5824,271719.0
2016-02-12 10:30:00,29.79,30.12,29.78,30.03,207791.0,27.5824,27.888,27.5732,27.8046,207791.0
2016-02-12 11:00:00,30.03,30.36,30.03,30.31,195021.0,27.8046,28.1102,27.8046,28.0639,195021.0
2016-02-12 11:30:00,30.3,30.44,30.15,30.21,221201.0,28.0546,28.1843,27.9157,27.9713,221201.0
2016-02-12 12:00:00,30.21,30.24,30.09,30.2,203494.0,27.9713,27.9991,27.8602,27.962,203494.0
2016-02-12 12:30:00,30.2,30.35,30.17,30.26,195408.0,27.962,28.1009,27.9343,28.0176,195408.0
2016-02-12 13:00:00,30.26,30.29,30.02,30.13,168020.0,28.0176,28.0454,27.7954,27.8972,168020.0
2016-02-12 13:30:00,30.13,30.22,30.07,30.22,153737.0,27.8972,27.9806,27.8417,27.9806,153737.0
2016-02-12 14:00:00,30.22,30.5,30.18,30.47,217482.0,27.9806,28.2398,27.9435,28.212,217482.0
2016-02-12 14:30:00,30.47,30.58,30.41,30.57,212119.0,28.212,28.3139,28.1565,28.3046,212119.0
2016-02-12 15:00:00,30.55,30.7,30.51,30.67,356571.0,28.2861,28.425,28.2491,28.3972,356571.0
2016-02-12 15:30:00,30.68,30.82,30.64,30.76,1026113.0,28.4065,28.5361,28.3694,28.4805,1026113.0
2016-02-16 09:30:00,30.78,30.94,30.07,30.07,905829.0,28.4991,28.6472,27.8417,27.8417,905829.0
2016-02-16 10:00:00,30.07,30.1,29.63,29.68,627200.0,27.8417,27.8695,27.4343,27.4806,627200.0
2016-02-16 10:30:00,29.68,29.99,29.66,29.89,378580.0,27.4806,27.7676,27.4621,27.675,378580.0
2016-02-16 11:00:00,29.88,30.06,29.86,30.0,307099.0,27.6658,27.8324,27.6472,27.7769,307099.0
2016-02-16 11:30:00,30.0,30.23,29.97,30.18,139252.0,27.7769,27.9898,27.7491,27.9435,139252.0
2016-02-16 12:00:00,30.19,30.29,30.12,30.22,143479.0,27.9528,28.0454,27.888,27.9806,143479.0
2016-02-16 12:30:00,30.23,30.3,30.16,30.26,147706.0,27.9898,28.0546,27.925,28.0176,147706.0
2016-02-16 13:00:00,30.27,30.39,30.26,30.37,160629.0,28.0269,28.138,28.0176,28.1194,160629.0
2016-02-16 13:30:00,30.37,30.42,30.32,30.4,241437.0,28.1194,28.1657,28.0731,28.1472,241437.0
2016-02-16 14:00:00,30.41,30.55,30.38,30.5,288150.0,28.1565,28.2861,28.1287,28.2398,288150.0
2016-02-16 14:30:00,30.5,30.51,30.28,30.35,205799.0,28.2398,28.2491,28.0361,28.1009,205799.0
2016-02-16 15:00:00,30.35,30.36,30.27,30.34,216308.0,28.1009,28.1102,28.0269,28.0917,216308.0
2016-02-16 15:30:00,30.34,30.37,30.23,30.35,678870.0,28.0917,28.1194,27.9898,28.1009,678870.0
2016-02-17 09:30:00,31.0,31.03,30.66,30.85,476364.0,28.7028,28.7305,28.388,28.5639,476364.0
2016-02-17 10:00:00,30.84,31.16,30.81,31.15,638755.0,28.5546,28.8509,28.5268,28.8416,638755.0
2016-02-17 10:30:00,31.17,31.26,30.99,31.24,567999.0,28.8602,28.9435,28.6935,28.925,567999.0
2016-02-17 11:00:00,31.23,31.32,31.15,31.17,388152.0,28.9157,28.999,28.8416,28.8602,388152.0
2016-02-17 11:30:00,31.18,31.23,31.13,31.18,397557.0,28.8694,28.9157,28.8231,28.8694,397557.0
2016-02-17 12:00:00,31.19,31.25,31.09,31.12,166026.0,28.8787,28.9342,28.7861,28.8139,166026.0
2016-02-17 12:30:00,31.13,31.48,31.09,31.48,325185.0,28.8231,29.1472,28.7861,29.1472,325185.0
2016-02-17 13:00:00,31.48,31.52,31.42,31.49,258040.0,29.1472,29.1842,29.0916,29.1564,258040.0
2016-02-17 13:30:00,31.49,31.68,31.44,31.67,226919.0,29.1564,29.3324,29.1102,29.3231,226919.0
2016-02-17 14:00:00,31.67,31.89,31.62,31.81,336792.0,29.3231,29.5268,29.2768,29.4527,336792.0
2016-02-17 14:30:00,31.8,31.87,31.76,31.83,307972.0,29.4435,29.5083,29.4064,29.4713,307972.0
2016-02-17 15:00:00,31.83,31.9,31.73,31.78,505756.0,29.4713,29.5361,29.3787,29.425,505756.0
2016-02-17 15:30:00,31.78,31.93,31.72,31.91,927963.0,29.425,29.5638,29.3694,29.5453,927963.0
2016-02-18 09:30:00,32.08,32.1,31.56,31.92,495309.0,29.7027,29.7212,29.2213,29.5546,495309.0
2016-02-18 10:00:00,31.92,32.06,31.83,31.86,329670.0,29.5546,29.6842,29.4713,29.499,329670.0
2016-02-18 10:30:00,31.87,31.94,31.63,31.69,282523.0,29.5083,29.5731,29.2861,29.3416,282523.0
2016-02-18 11:00:00,31.68,31.76,31.49,31.59,303071.0,29.3324,29.4064,29.1564,29.249,303071.0
2016-02-18 11:30:00,31.6,31.61,31.4,31.49,303349.0,29.2583,29.2676,29.0731,29.1564,303349.0
2016-02-18 12:00:00,31.49,31.51,31.43,31.47,173398.0,29.1564,29.175,29.1009,29.1379,173398.0
2016-02-18 12:30:00,31.46,31.49,31.4,31.46,274547.0,29.1287,29.1564,29.0731,29.1287,274547.0
2016-02-18 13:00:00,31.46,31.55,31.44,31.49,342251.0,29.1287,29.212,29.1102,29.1564,342251.0
2016-02-18 13:30:00,31.49,31.52,31.4,31.49,216961.0,29.1564,29.1842,29.0731,29.1564,216961.0
2016-02-18 14:00:00,31.49,31.51,31.45,31.5,289306.0,29.1564,29.175,29.1194,29.1657,289306.0
2016-02-18 14:30:00,31.5,31.56,31.47,31.54,309318.0,29.1657,29.2213,29.1379,29.2027,309318.0
2016-02-18 15:00:00,31.53,31.6,31.5,31.52,292406.0,29.1935,29.2583,29.1657,29.1842,292406.0
2016-02-18 15:30:00,31.53,31.53,31.43,31.47,641098.0,29.1935,29.1935,29.1009,29.1379,641098.0
2016-02-19 09:30:00,31.39,31.59,31.04,31.34,417784.0,29.0639,29.249,28.7398,29.0176,417784.0
2016-02-19 10:00:00,31.34,31.59,31.23,31.53,378837.0,29.0176,29.249,28.9157,29.1935,378837.0
2016-02-19 10:30:00,31.54,31.55,31.38,31.38,358529.0,29.2027,29.212,29.0546,29.0546,358529.0
2016-02-19 11:00:00,31.38,31.52,31.31,31.51,428087.0,29.0546,29.1842,28.9898,29.175,428087.0
2016-02-19 11:30:00,31.51,31.64,31.45,31.62,234140.0,29.175,29.2953,29.1194,29.2768,234140.0
2016-02-19 12:00:00,31.64,31.7,31.59,31.6,184716.0,29.2953,29.3509,29.249,29.2583,184716.0
2016-02-19 12:30:00,31.6,31.72,31.59,31.7,226709.0,29.2583,29.3694,29.249,29.3509,226709.0
2016-02-19 13:00:00,31.69,31.73,31.64,31.65,183000.0,29.3416,29.3787,29.2953,29.3046,183000.0
2016-02-19 13:30:00,31.66,31.68,31.58,31.68,275407.0,29.3138,29.3324,29.2398,29.3324,275407.0
2016-02-19 14:00:00,31.69,31.75,31.67,31.74,287387.0,29.3416,29.3972,29.3231,29.3879,287387.0
2016-02-19 14:30:00,31.74,31.79,31.68,31.69,183070.0,29.3879,29.4342,29.3324,29.3416,183070.0
2016-02-19 15:00:00,31.7,31.71,31.65,31.66,175672.0,29.3509,29.3601,29.3046,29.3138,175672.0
2016-02-19 15:30:00,31.66,31.8,31.65,31.78,371330.0,29.3138,29.4435,29.3046,29.425,371330.0
2016-02-22 09:30:00,31.8,32.08,31.68,32.04,384160.0,29.4435,29.7027,29.3324,29.6657,384160.0
2016-02-22 10:00:00,32.04,32.08,31.86,32.02,284069.0,29.6657,29.7027,29.499,29.6472,284069.0
2016-02-22 10:30:00,32.02,32.19,32.01,32.16,242403.0,29.6472,29.8046,29.6379,29.7768,242403.0
2016-02-22 11:00:00,32.15,32.15,32.07,32.11,140284.0,29.7675,29.7675,29.6935,29.7305,140284.0
2016-02-22 11:30:00,32.11,32.36,32.1,32.32,213704.0,29.7305,29.962,29.7212,29.9249,213704.0
2016-02-22 12:00:00,32.32,32.4,32.29,32.4,124279.0,29.9249,29.999,29.8972,29.999,124279.0
2016-02-22 12:30:00,32.4,32.44,32.24,32.26,135522.0,29.999,30.036,29.8509,29.8694,135522.0
2016-02-22 13:00:00,32.26,32.34,32.21,32.34,98657.0,29.8694,29.9435,29.8231,29.9435,98657.0
2016-02-22 13:30:00,32.34,32.45,32.27,32.45,121579.0,29.9435,30.0453,29.8786,30.0453,121579.0
2016-02-22 14:00:00,32.44,32.52,32.44,32.5,280593.0,30.036,30.1101,30.036,30.0916,280593.0
2016-02-22 14:30:00,32.49,32.5,32.42,32.43,454188.0,30.0823,30.0916,30.0175,30.0268,454188.0
2016-02-22 15:00:00,32.43,32.44,32.21,32.24,260089.0,30.0268,30.036,29.8231,29.8509,260089.0
2016-02-22 15:30:00,32.25,32.41,32.23,32.4,496308.0,29.8601,30.0083,29.8416,29.999,496308.0
2016-02-23 09:30:00,32.33,32.4,31.81,32.15,533199.0,29.9342,29.999,29.4527,29.7675,533199.0
2016-02-23 10:00:00,32.15,32.24,31.99,32.09,175551.0,29.7675,29.8509,29.6194,29.712,175551.0
2016-02-23 10:30:00,32.1,32.17,31.92,32.05,296189.0,29.7212,29.7861,29.5546,29.6749,296189.0
2016-02-23 11:00:00,32.05,32.16,31.98,32.01,274219.0,29.6749,29.7768,29.6101,29.6379,274219.0
2016-02-23 11:30:00,32.0,32.1,31.99,32.04,148894.0,29.6287,29.7212,29.6194,29.6657,148894.0
2016-02-23 12:00:00,32.04,32.08,31.97,32.04,119090.0,29.6657,29.7027,29.6009,29.6657,119090.0
2016-02-23 12:30:00,32.04,32.09,32.03,32.05,111894.0,29.6657,29.712,29.6564,29.6749,111894.0
2016-02-23 13:00:00,32.06,32.19,32.04,32.19,98663.0,29.6842,29.8046,29.6657,29.8046,98663.0
2016-02-23 13:30:00,32.18,32.18,32.07,32.13,152127.0,29.7953,29.7953,29.6935,29.749,152127.0
2016-02-23 14:00:00,32.13,32.23,32.07,32.2,230964.0,29.749,29.8416,29.6935,29.8138,230964.0
2016-02-23 14:30:00,32.2,32.22,32.09,32.11,181666.0,29.8138,29.8324,29.712,29.7305,181666.0
2016-02-23 15:00:00,32.11,32.13,32.03,32.05,238939.0,29.7305,29.749,29.6564,29.6749,238939.0
2016-02-23 15:30:00,32.05,32.07,31.96,31.97,528954.0,29.6749,29.6935,29.5916,29.6009,528954.0
2016-02-24 09:30:00,31.7,31.99,31.7,31.8,292815.0,29.3509,29.6194,29.3509,29.4435,292815.0
2016-02-24 10:00:00,31.8,31.81,31.46,31.79,300438.0,29.4435,29.4527,29.1287,29.4342,300438.0
2016-02-24 10:30:00,31.8,31.91,31.66,31.86,274115.0,29.4435,29.5453,29.3138,29.499,274115.0
2016-02-24 11:00:00,31.88,32.03,31.71,31.74,200184.0,29.5175,29.6564,29.3601,29.3879,200184.0
2016-02-24 11:30:00,31.74,32.16,31.74,32.16,162775.0,29.3879,29.7768,29.3879,29.7768,162775.0
2016-02-24 12:00:00,32.16,32.17,31.86,31.91,146497.0,29.7768,29.7861,29.499,29.5453,146497.0
2016-02-24 12:30:00,31.89,31.95,31.87,31.91,104298.0,29.5268,29.5824,29.5083,29.5453,104298.0
2016-02-24 13:00:00,31.91,32.03,31.91,31.96,101143.0,29.5453,29.6564,29.5453,29.5916,101143.0
2016-02-24 13:30:00,31.96,31.98,31.9,31.9,123580.0,29.5916,29.6101,29.5361,29.5361,123580.0
2016-02-24 14:00:00,31.91,32.16,31.86,32.14,148782.0,29.5453,29.7768,29.499,29.7583,148782.0
2016-02-24 14:30:00,32.13,32.14,31.99,32.08,194224.0,29.749,29.7583,29.6194,29.7027,194224.0
2016-02-24 15:00:00,32.08,32.24,32.08,32.21,166610.0,29.7027,29.8509,29.7027,29.8231,166610.0
2016-02-24 15:30:00,32.2,32.38,32.2,32.32,490034.0,29.8138,29.9805,29.8138,29.9249,490034.0
2016-02-25 09:30:00,32.17,32.43,32.11,32.36,220766.0,29.7861,30.0268,29.7305,29.962,220766.0
2016-02-25 10:00:00,32.36,32.67,32.24,32.65,246391.0,29.962,30.249,29.8509,30.2305,246391.0
2016-02-25 10:30:00,32.65,32.66,32.47,32.5,190629.0,30.2305,30.2397,30.0638,30.0916,190629.0
2016-02-25 11:00:00,32.5,32.85,32.49,32.85,272677.0,30.0916,30.4157,30.0823,30.4157,272677.0
2016-02-25 11:30:00,32.84,32.94,32.75,32.87,163866.0,30.4064,30.499,30.3231,30.4342,163866.0
2016-02-25 12:00:00,32.88,33.04,32.85,32.94,393315.0,30.4434,30.5916,30.4157,30.499,393315.0
2016-02-25 12:30:00,32.93,32.94,32.73,32.92,209524.0,30.4897,30.499,30.3046,30.4805,209524.0
2016-02-25 13:00:00,32.91,33.03,32.78,32.86,276664.0,30.4712,30.5823,30.3509,30.4249,276664.0
2016-02-25 13:30:00,32.86,33.05,32.84,33.03,216192.0,30.4249,30.6008,30.4064,30.5823,216192.0
2016-02-25 14:00:00,33.02,33.06,32.94,33.04,246934.0,30.5731,30.6101,30.499,30.5916,246934.0
2016-02-25 14:30:00,33.04,33.1,33.0,33.02,300236.0,30.5916,30.6471,30.5545,30.5731,300236.0
2016-02-25 15:00:00,33.02,33.02,32.92,33.01,211735.0,30.5731,30.5731,30.4805,30.5638,211735.0
2016-02-25 15:30:00,33.01,33.15,33.0,33.14,641847.0,30.5638,30.6934,30.5545,30.6842,641847.0
2016-02-26 09:30:00,33.18,33.33,32.88,33.11,333320.0,30.7212,30.8601,30.4434,30.6564,333320.0
2016-02-26 10:00:00,33.11,33.18,32.95,32.98,183106.0,30.6564,30.7212,30.5083,30.536,183106.0
2016-02-26 10:30:00,32.98,33.14,32.97,33.09,172619.0,30.536,30.6842,30.5268,30.6379,172619.0
2016-02-26 11:00:00,33.1,33.11,32.94,32.98,316438.0,30.6471,30.6564,30.499,30.536,316438.0
2016-02-26 11:30:00,32.97,33.0,32.81,32.83,116132.0,30.5268,30.5545,30.3786,30.3971,116132.0
2016-02-26 12:00:00,32.84,32.89,32.65,32.7,125989.0,30.4064,30.4527,30.2305,30.2768,125989.0
2016-02-26 12:30:00,32.71,32.9,32.69,32.85,94821.0,30.286,30.462,30.2675,30.4157,94821.0
2016-02-26 13:00:00,32.85,32.91,32.8,32.83,92522.0,30.4157,30.4712,30.3694,30.3971,92522.0
2016-02-26 13:30:00,32.82,32.83,32.56,32.66,216214.0,30.3879,30.3971,30.1472,30.2397,216214.0
2016-02-26 14:00:00,32.66,32.67,32.4,32.5,204665.0,30.2397,30.249,29.999,30.0916,204665.0
2016-02-26 14:30:00,32.5,32.52,32.39,32.48,183108.0,30.0916,30.1101,29.9898,30.0731,183108.0
2016-02-26 15:00:00,32.48,32.61,32.47,32.5,350815.0,30.0731,30.1934,30.0638,30.0916,350815.0
2016-02-26 15:30:00,32.5,32.55,32.42,32.47,745208.0,30.0916,30.1379,30.0175,30.0638,745208.0
2016-02-29 09:30:00,32.53,32.54,32.11,32.23,246749.0,30.1194,30.1286,29.7305,29.8416,246749.0
2016-02-29 10:00:00,32.24,32.48,32.16,32.26,251183.0,29.8509,30.0731,29.7768,29.8694,251183.0
2016-02-29 10:30:00,32.27,32.65,32.21,32.5,223675.0,29.8786,30.2305,29.8231,30.0916,223675.0
2016-02-29 11:00:00,32.5,32.66,32.46,32.53,177011.0,30.0916,30.2397,30.0546,30.1194,177011.0
2016-02-29 11:30:00,32.54,32.78,32.52,32.77,132033.0,30.1286,30.3509,30.1101,30.3416,132033.0
2016-02-29 12:00:00,32.77,32.82,32.76,32.79,108252.0,30.3416,30.3879,30.3323,30.3601,108252.0
2016-02-29 12:30:00,32.79,32.88,32.77,32.85,100232.0,30.3601,30.4434,30.3416,30.4157,100232.0
2016-02-29 13:00:00,32.86,32.94,32.85,32.9,110504.0,30.4249,30.499,30.4157,30.462,110504.0
2016-02-29 13:30:00,32.89,32.97,32.88,32.95,170910.0,30.4527,30.5268,30.4434,30.5083,170910.0
2016-02-29 14:00:00,32.96,33.0,32.77,32.81,185456.0,30.5175,30.5545,30.3416,30.3786,185456.0
2016-02-29 14:30:00,32.8,32.83,32.61,32.68,144284.0,30.3694,30.3971,30.1934,30.2583,144284.0
2016-02-29 15:00:00,32.68,32.69,32.49,32.63,302485.0,30.2583,30.2675,30.0823,30.212,302485.0
2016-02-29 15:30:00,32.62,32.71,32.52,32.52,550951.0,30.2027,30.286,30.1101,30.1101,550951.0
2016-03-01 09:30:00,32.83,32.93,32.4,32.45,260797.0,30.3971,30.4897,29.999,30.0453,260797.0
2016-03-01 10:00:00,32.45,32.62,32.17,32.31,282860.0,30.0453,30.2027,29.7861,29.9157,282860.0
2016-03-01 10:30:00,32.31,32.35,32.16,32.35,364583.0,29.9157,29.9527,29.7768,29.9527,364583.0
2016-03-01 11:00:00,32.36,32.65,32.35,32.55,374899.0,29.962,30.2305,29.9527,30.1379,374899.0
2016-03-01 11:30:00,32.56,32.57,32.36,32.38,182648.0,30.1472,30.1564,29.962,29.9805,182648.0
2016-03-01 12:00:00,32.38,32.61,32.36,32.51,155866.0,29.9805,30.1934,29.962,30.1009,155866.0
2016-03-01 12:30:00,32.51,32.55,32.42,32.46,123468.0,30.1009,30.1379,30.0175,30.0546,123468.0
2016-03-01 13:00:00,32.45,32.46,32.28,32.33,274408.0,30.0453,30.0546,29.8879,29.9342,274408.0
2016-03-01 13:30:00,32.33,32.4,32.19,32.19,269720.0,29.9342,29.999,29.8046,29.8046,269720.0
2016-03-01 14:00:00,32.19,32.2,32.08,32.11,209671.0,29.8046,29.8138,29.7027,29.7305,209671.0
2016-03-01 14:30:00,32.11,32.21,32.07,32.18,279463.0,29.7305,29.8231,29.6935,29.7953,279463.0
2016-03-01 15:00:00,32.17,32.21,32.17,32.17,200219.0,29.7861,29.8231,29.7861,29.7861,200219.0
2016-03-01 15:30:00,32.18,32.29,32.11,32.27,814995.0,29.7953,29.8972,29.7305,29.8786,814995.0
2016-03-02 09:30:00,32.27,32.5,32.0,32.45,447468.0,29.8786,30.0916,29.6287,30.0453,447468.0
2016-03-02 10:00:00,32.44,32.72,32.42,32.54,282997.0,30.036,30.2953,30.0175,30.1286,282997.0
2016-03-02 10:30:00,32.53,32.66,32.43,32.66,289682.0,30.1194,30.2397,30.0268,30.2397,289682.0
2016-03-02 11:00:00,32.66,32.81,32.6,32.75,238270.0,30.2397,30.3786,30.1842,30.3231,238270.0
2016-03-02 11:30:00,32.75,32.76,32.52,32.53,326335.0,30.3231,30.3323,30.1101,30.1194,326335.0
2016-03-02 12:00:00,32.53,32.7,32.53,32.7,233921.0,30.1194,30.2768,30.1194,30.2768,233921.0
2016-03-02 12:30:00,32.7,32.71,32.6,32.66,218232.0,30.2768,30.286,30.1842,30.2397,218232.0
2016-03-02 13:00:00,32.66,32.71,32.59,32.7,209283.0,30.2397,30.286,30.1749,30.2768,209283.0
2016-03-02 13:30:00,32.7,32.72,32.43,32.43,207392.0,30.2768,30.2953,30.0268,30.0268,207392.0
2016-03-02 14:00:00,32.44,32.48,32.33,32.41,247151.0,30.036,30.0731,29.9342,30.0083,247151.0
2016-03-02 14:30:00,32.41,32.66,32.37,32.65,178681.0,30.0083,30.2397,29.9712,30.2305,178681.0
2016-03-02 15:00:00,32.64,32.65,32.51,32.52,305346.0,30.2212,30.2305,30.1009,30.1101,305346.0
2016-03-02 15:30:00,32.52,32.66,32.47,32.64,758293.0,30.1101,30.2397,30.0638,30.2212,758293.0
2016-03-03 09:30:00,32.71,33.13,32.66,33.12,409875.0,30.286,30.6749,30.2397,30.6657,409875.0
2016-03-03 10:00:00,33.12,33.18,33.07,33.1,255225.0,30.6657,30.7212,30.6194,30.6471,255225.0
2016-03-03 10:30:00,33.09,33.21,33.09,33.19,367232.0,30.6379,30.749,30.6379,30.7305,367232.0
2016-03-03 11:00:00,33.19,33.2,32.87,32.9,368924.0,30.7305,30.7397,30.4342,30.462,368924.0
2016-03-03 11:30:00,32.9,32.95,32.73,32.74,325469.0,30.462,30.5083,30.3046,30.3138,325469.0
2016-03-03 12:00:00,32.74,32.86,32.69,32.72,273136.0,30.3138,30.4249,30.2675,30.2953,273136.0
2016-03-03 12:30:00,32.72,32.95,32.72,32.89,156428.0,30.2953,30.5083,30.2953,30.4527,156428.0
2016-03-03 13:00:00,32.88,32.99,32.79,32.8,172418.0,30.4434,30.5453,30.3601,30.3694,172418.0
2016-03-03 13:30:00,32.79,32.85,32.7,32.72,238994.0,30.3601,30.4157,30.2768,30.2953,238994.0
2016-03-03 14:00:00,32.71,32.79,32.62,32.68,230996.0,30.286,30.3601,30.2027,30.2583,230996.0
2016-03-03 14:30:00,32.68,32.74,32.64,32.7,265286.0,30.2583,30.3138,30.2212,30.2768,265286.0
2016-03-03 15:00:00,32.7,32.82,32.69,32.8,398186.0,30.2768,30.3879,30.2675,30.3694,398186.0
2016-03-03 15:30:00,32.8,32.98,32.8,32.98,950338.0,30.3694,30.536,30.3694,30.536,950338.0
2016-03-04 09:30:00,32.84,33.2,32.81,32.93,254434.0,30.4064,30.7397,30.3786,30.4897,254434.0
2016-03-04 10:00:00,32.92,33.03,32.9,32.94,401247.0,30.4805,30.5823,30.462,30.499,401247.0
2016-03-04 10:30:00,32.95,32.98,32.74,32.79,216890.0,30.5083,30.536,30.3138,30.3601,216890.0
2016-03-04 11:00:00,32.8,32.84,32.74,32.75,183744.0,30.3694,30.4064,30.3138,30.3231,183744.0
2016-03-04 11:30:00,32.74,32.82,32.71,32.79,258409.0,30.3138,30.3879,30.286,30.3601,258409.0
2016-03-04 12:00:00,32.8,32.87,32.65,32.66,269357.0,30.3694,30.4342,30.2305,30.2397,269357.0
2016-03-04 12:30:00,32.66,32.8,32.66,32.72,117679.0,30.2397,30.3694,30.2397,30.2953,117679.0
2016-03-04 13:00:00,32.71,32.73,32.53,32.55,169010.0,30.286,30.3046,30.1194,30.1379,169010.0
2016-03-04 13:30:00,32.55,32.7,32.54,32.59,154201.0,30.1379,30.2768,30.1286,30.1749,154201.0
2016-03-04 14:00:00,32.58,32.59,32.26,32.27,221284.0,30.1657,30.1749,29.8694,29.8786,221284.0
2016-03-04 14:30:00,32.26,32.36,32.21,32.36,282191.0,29.8694,29.962,29.8231,29.962,282191.0
2016-03-04 15:00:00,32.35,32.37,32.25,32.3,263478.0,29.9527,29.9712,29.8601,29.9064,263478.0
2016-03-04 15:30:00,32.3,32.32,32.18,32.23,973157.0,29.9064,29.9249,29.7953,29.8416,973157.0
2016-03-07 09:30:00,32.1,32.65,32.06,32.56,253759.0,29.7212,30.2305,29.6842,30.1472,253759.0
2016-03-07 10:00:00,32.57,32.59,32.42,32.54,313499.0,30.1564,30.1749,30.0175,30.1286,313499.0
2016-03-07 10:30:00,32.54,32.67,32.52,32.65,205167.0,30.1286,30.249,30.1101,30.2305,205167.0
2016-03-07 11:00:00,32.64,32.8,32.52,32.57,180084.0,30.2212,30.3694,30.1101,30.1564,180084.0
2016-03-07 11:30:00,32.57,32.85,32.56,32.83,250613.0,30.1564,30.4157,30.1472,30.3971,250613.0
2016-03-07 12:00:00,32.83,32.83,32.63,32.67,89699.0,30.3971,30.3971,30.212,30.249,89699.0
2016-03-07 12:30:00,32.66,32.74,32.65,32.73,99925.0,30.2397,30.3138,30.2305,30.3046,99925.0
2016-03-07 13:00:00,32.73,32.76,32.66,32.71,124880.0,30.3046,30.3323,30.2397,30.286,124880.0
2016-03-07 13:30:00,32.71,32.72,32.61,32.7,87161.0,30.286,30.2953,30.1934,30.2768,87161.0
2016-03-07 14:00:00,32.69,32.69,32.43,32.49,190847.0,30.2675,30.2675,30.0268,30.0823,190847.0
2016-03-07 14:30:00,32.49,32.49,32.34,32.43,119395.0,30.0823,30.0823,29.9435,30.0268,119395.0
2016-03-07 15:00:00,32.43,32.58,32.35,32.55,211715.0,30.0268,30.1657,29.9527,30.1379,211715.0
2016-03-07 15:30:00,32.55,32.65,32.52,32.63,559520.0,30.1379,30.2305,30.1101,30.212,559520.0
2016-03-08 09:30:00,32.64,32.97,32.3,32.8,280118.0,30.2212,30.5268,29.9064,30.3694,280118.0
2016-03-08 10:00:00,32.79,32.87,32.64,32.69,170176.0,30.3601,30.4342,30.2212,30.2675,170176.0
2016-03-08 10:30:00,32.69,32.73,32.52,32.58,159584.0,30.2675,30.3046,30.1101,30.1657,159584.0
2016-03-08 11:00:00,32.59,32.8,32.54,32.77,156403.0,30.1749,30.3694,30.1286,30.3416,156403.0
2016-03-08 11:30:00,32.76,32.96,32.74,32.92,203500.0,30.3323,30.5175,30.3138,30.4805,203500.0
2016-03-08 12:00:00,32.93,32.99,32.86,32.9,127025.0,30.4897,30.5453,30.4249,30.462,127025.0
2016-03-08 12:30:00,32.9,32.92,32.81,32.89,137800.0,30.462,30.4805,30.3786,30.4527,137800.0
2016-03-08 13:00:00,32.89,33.04,32.87,33.02,113899.0,30.4527,30.5916,30.4342,30.5731,113899.0
2016-03-08 13:30:00,33.02,33.06,32.97,33.05,142675.0,30.5731,30.6101,30.5268,30.6008,142675.0
2016-03-08 14:00:00,33.04,33.17,33.03,33.16,214410.0,30.5916,30.712,30.5823,30.7027,214410.0
2016-03-08 14:30:00,33.16,33.17,33.04,33.08,221237.0,30.7027,30.712,30.5916,30.6286,221237.0
2016-03-08 15:00:00,33.08,33.21,33.07,33.16,398200.0,30.6286,30.749,30.6194,30.7027,398200.0
2016-03-08 15:30:00,33.15,33.24,33.04,33.08,827354.0,30.6934,30.7768,30.5916,30.6286,827354.0
2016-03-09 09:30:00,33.1,33.61,33.0,33.6,284741.0,30.6471,31.1193,30.5545,31.1101,284741.0
2016-03-09 10:00:00,33.6,33.62,33.24,33.34,297178.0,31.1101,31.1286,30.7768,30.8694,297178.0
2016-03-09 10:30:00,33.34,33.44,33.07,33.11,205517.0,30.8694,30.9619,30.6194,30.6564,205517.0
2016-03-09 11:00:00,33.11,33.36,33.07,33.35,263174.0,30.6564,30.8879,30.6194,30.8786,263174.0
2016-03-09 11:30:00,33.34,33.45,33.25,33.44,237818.0,30.8694,30.9712,30.786,30.9619,237818.0
2016-03-09 12:00:00,33.43,33.56,33.37,33.37,240015.0,30.9527,31.0731,30.8971,30.8971,240015.0
2016-03-09 12:30:00,33.38,33.45,33.26,33.29,209077.0,30.9064,30.9712,30.7953,30.8231,209077.0
2016-03-09 13:00:00,33.29,33.36,33.26,33.29,235322.0,30.8231,30.8879,30.7953,30.8231,235322.0
2016-03-09 13:30:00,33.29,33.43,33.28,33.41,221785.0,30.8231,30.9527,30.8138,30.9342,221785.0
2016-03-09 14:00:00,33.41,33.46,33.33,33.38,372049.0,30.9342,30.9805,30.8601,30.9064,372049.0
2016-03-09 14:30:00,33.38,33.44,33.27,33.29,309717.0,30.9064,30.9619,30.8045,30.8231,309717.0
2016-03-09 15:00:00,33.29,33.43,33.17,33.39,277838.0,30.8231,30.9527,30.712,30.9156,277838.0
2016-03-09 15:30:00,33.38,33.38,33.25,33.28,606849.0,30.9064,30.9064,30.786,30.8138,606849.0
2016-03-10 09:30:00,33.5,33.73,33.4,33.66,304971.0,31.0175,31.2305,30.9249,31.1656,304971.0
2016-03-10 10:00:00,33.66,33.66,33.4,33.46,238736.0,31.1656,31.1656,30.9249,30.9805,238736.0
2016-03-10 10:30:00,33.47,33.47,33.25,33.3,227815.0,30.9897,30.9897,30.786,30.8323,227815.0
2016-03-10 11:00:00,33.31,33.44,33.22,33.29,217509.0,30.8416,30.9619,30.7582,30.8231,217509.0
2016-03-10 11:30:00,33.3,33.4,33.19,33.38,512784.0,30.8323,30.9249,30.7305,30.9064,512784.0
2016-03-10 12:00:00,33.39,33.47,33.29,33.46,535922.0,30.9156,30.9897,30.8231,30.9805,535922.0
2016-03-10 12:30:00,33.47,33.55,33.39,33.54,308588.0,30.9897,31.0638,30.9156,31.0545,308588.0
2016-03-10 13:00:00,33.54,33.57,33.42,33.57,185656.0,31.0545,31.0823,30.9434,31.0823,185656.0
2016-03-10 13:30:00,33.58,33.72,33.56,33.66,198807.0,31.0916,31.2212,31.0731,31.1656,198807.0
2016-03-10 14:00:00,33.66,33.86,33.65,33.77,363211.0,31.1656,31.3508,31.1564,31.2675,363211.0
2016-03-10 14:30:00,33.77,33.9,33.77,33.84,342056.0,31.2675,31.3879,31.2675,31.3323,342056.0
2016-03-10 15:00:00,33.84,33.91,33.78,33.85,396290.0,31.3323,31.3971,31.2767,31.3416,396290.0
2016-03-10 15:30:00,33.85,33.85,33.56,33.62,864509.0,31.3416,31.3416,31.0731,31.1286,864509.0
2016-03-11 09:30:00,33.84,33.92,33.51,33.82,268178.0,31.3323,31.4064,31.0268,31.3138,268178.0
2016-03-11 10:00:00,33.82,33.86,33.59,33.61,498769.0,31.3138,31.3508,31.1008,31.1193,498769.0
2016-03-11 10:30:00,33.61,33.7,33.6,33.61,394324.0,31.1193,31.2027,31.1101,31.1193,394324.0
2016-03-11 11:00:00,33.62,33.65,33.49,33.5,351100.0,31.1286,31.1564,31.0082,31.0175,351100.0
2016-03-11 11:30:00,33.5,33.59,33.49,33.51,219217.0,31.0175,31.1008,31.0082,31.0268,219217.0
2016-03-11 12:00:00,33.51,33.51,33.37,33.4,222927.0,31.0268,31.0268,30.8971,30.9249,222927.0
2016-03-11 12:30:00,33.39,33.42,33.34,33.36,89634.0,30.9156,30.9434,30.8694,30.8879,89634.0
2016-03-11 13:00:00,33.36,33.4,33.23,33.25,185154.0,30.8879,30.9249,30.7675,30.786,185154.0
2016-03-11 13:30:00,33.25,33.31,33.19,33.29,216920.0,30.786,30.8416,30.7305,30.8231,216920.0
2016-03-11 14:00:00,33.29,33.34,33.23,33.25,192056.0,30.8231,30.8694,30.7675,30.786,192056.0
2016-03-11 14:30:00,33.26,33.26,33.06,33.06,286097.0,30.7953,30.7953,30.6101,30.6101,286097.0
2016-03-11 15:00:00,33.06,33.08,32.98,33.07,363989.0,30.6101,30.6286,30.536,30.6194,363989.0
2016-03-11 15:30:00,33.07,33.08,32.98,33.03,746872.0,30.6194,30.6286,30.536,30.5823,746872.0
2016-03-14 09:30:00,32.85,32.99,32.62,32.78,222345.0,30.4157,30.5453,30.2027,30.3509,222345.0
2016-03-14 10:00:00,32.75,33.0,32.67,32.74,337080.0,30.3231,30.5545,30.249,30.3138,337080.0
2016-03-14 10:30:00,32.74,32.79,32.7,32.73,232091.0,30.3138,30.3601,30.2768,30.3046,232091.0
2016-03-14 11:00:00,32.73,32.77,32.69,32.73,220120.0,30.3046,30.3416,30.2675,30.3046,220120.0
2016-03-14 11:30:00,32.74,32.76,32.68,32.74,146637.0,30.3138,30.3323,30.2583,30.3138,146637.0
2016-03-14 12:00:00,32.74,32.76,32.63,32.63,110676.0,30.3138,30.3323,30.212,30.212,110676.0
2016-03-14 12:30:00,32.63,32.65,32.56,32.6,164500.0,30.212,30.2305,30.1472,30.1842,164500.0
2016-03-14 13:00:00,32.6,32.81,32.6,32.8,174934.0,30.1842,30.3786,30.1842,30.3694,174934.0
2016-03-14 13:30:00,32.8,32.84,32.73,32.8,220253.0,30.3694,30.4064,30.3046,30.3694,220253.0
2016-03-14 14:00:00,32.8,32.82,32.75,32.77,128025.0,30.3694,30.3879,30.3231,30.3416,128025.0
2016-03-14 14:30:00,32.78,32.83,32.77,32.82,192146.0,30.3509,30.3971,30.3416,30.3879,192146.0
2016-03-14 15:00:00,32.83,32.91,32.79,32.89,258844.0,30.3971,30.4712,30.3601,30.4527,258844.0
2016-03-14 15:30:00,32.89,32.89,32.81,32.81,532050.0,30.4527,30.4527,30.3786,30.3786,532050.0
2016-03-15 09:30:00,32.45,32.54,32.16,32.22,256339.0,30.0453,30.1286,29.7768,29.8324,256339.0
2016-03-15 10:00:00,32.23,32.35,32.13,32.14,217938.0,29.8416,29.9527,29.749,29.7583,217938.0
2016-03-15 10:30:00,32.13,32.16,31.96,32.07,307104.0,29.749,29.7768,29.5916,29.6935,307104.0
2016-03-15 11:00:00,32.05,32.19,32.03,32.13,137824.0,29.6749,29.8046,29.6564,29.749,137824.0
2016-03-15 11:30:00,32.14,32.18,32.07,32.11,184953.0,29.7583,29.7953,29.6935,29.7305,184953.0
2016-03-15 12:00:00,32.11,32.23,32.11,32.19,125027.0,29.7305,29.8416,29.7305,29.8046,125027.0
2016-03-15 12:30:00,32.2,32.26,32.18,32.19,65950.0,29.8138,29.8694,29.7953,29.8046,65950.0
2016-03-15 13:00:00,32.18,32.31,32.17,32.29,170067.0,29.7953,29.9157,29.7861,29.8972,170067.0
2016-03-15 13:30:00,32.29,32.36,32.29,32.36,104731.0,29.8972,29.962,29.8972,29.962,104731.0
2016-03-15 14:00:00,32.36,32.36,32.29,32.31,103879.0,29.962,29.962,29.8972,29.9157,103879.0
2016-03-15 14:30:00,32.31,32.33,32.25,32.29,119019.0,29.9157,29.9342,29.8601,29.8972,119019.0
2016-03-15 15:00:00,32.29,32.32,32.24,32.27,224736.0,29.8972,29.9249,29.8509,29.8786,224736.0
2016-03-15 15:30:00,32.27,32.27,32.15,32.24,602560.0,29.8786,29.8786,29.7675,29.8509,602560.0
2016-03-16 09:30:00,31.72,32.17,31.72,31.99,184575.0,29.3694,29.7861,29.3694,29.6194,184575.0
2016-03-16 10:00:00,32.0,32.04,31.91,32.0,162056.0,29.6287,29.6657,29.5453,29.6287,162056.0
2016-03-16 10:30:00,32.01,32.02,31.89,31.93,253595.0,29.6379,29.6472,29.5268,29.5638,253595.0
2016-03-16 11:00:00,31.94,32.05,31.93,32.04,287535.0,29.5731,29.6749,29.5638,29.6657,287535.0
2016-03-16 11:30:00,32.03,32.18,32.02,32.13,135257.0,29.6564,29.7953,29.6472,29.749,135257.0
2016-03-16 12:00:00,32.13,32.17,32.08,32.08,254532.0,29.749,29.7861,29.7027,29.7027,254532.0
2016-03-16 12:30:00,32.09,32.11,31.97,32.08,250276.0,29.712,29.7305,29.6009,29.7027,250276.0
2016-03-16 13:00:00,32.08,32.09,31.95,31.96,178850.0,29.7027,29.712,29.5824,29.5916,178850.0
2016-03-16 13:30:00,31.96,32.03,31.92,32.01,187455.0,29.5916,29.6564,29.5546,29.6379,187455.0
2016-03-16 14:00:00,32.02,32.31,32.0,32.28,283397.0,29.6472,29.9157,29.6287,29.8879,283397.0
2016-03-16 14:30:00,32.29,32.4,32.22,32.22,277209.0,29.8972,29.999,29.8324,29.8324,277209.0
2016-03-16 15:00:00,32.21,32.28,32.15,32.27,354986.0,29.8231,29.8879,29.7675,29.8786,354986.0
2016-03-16 15:30:00,32.27,32.28,32.14,32.17,936156.0,29.8786,29.8879,29.7583,29.7861,936156.0
2016-03-17 09:30:00,32.33,32.5,32.15,32.5,579521.0,29.9342,30.0916,29.7675,30.0916,579521.0
2016-03-17 10:00:00,32.51,32.64,32.48,32.54,353601.0,30.1009,30.2212,30.0731,30.1286,353601.0
2016-03-17 10:30:00,32.55,32.6,32.49,32.59,413249.0,30.1379,30.1842,30.0823,30.1749,413249.0
2016-03-17 11:00:00,32.58,32.78,32.57,32.64,407606.0,30.1657,30.3509,30.1564,30.2212,407606.0
2016-03-17 11:30:00,32.65,32.69,32.54,32.65,306241.0,30.2305,30.2675,30.1286,30.2305,306241.0
2016-03-17 12:00:00,32.66,32.74,32.6,32.68,235664.0,30.2397,30.3138,30.1842,30.2583,235664.0
2016-03-17 12:30:00,32.69,32.79,32.64,32.73,204361.0,30.2675,30.3601,30.2212,30.3046,204361.0
2016-03-17 13:00:00,32.73,32.76,32.67,32.75,131338.0,30.3046,30.3323,30.249,30.3231,131338.0
2016-03-17 13:30:00,32.75,32.77,32.69,32.73,142995.0,30.3231,30.3416,30.2675,30.3046,142995.0
2016-03-17 14:00:00,32.74,32.87,32.72,32.83,234083.0,30.3138,30.4342,30.2953,30.3971,234083.0
2016-03-17 14:30:00,32.83,32.84,32.75,32.8,248958.0,30.3971,30.4064,30.3231,30.3694,248958.0
2016-03-17 15:00:00,32.8,32.89,32.78,32.84,225834.0,30.3694,30.4527,30.3509,30.4064,225834.0
2016-03-17 15:30:00,32.85,32.85,32.76,32.81,583744.0,30.4157,30.4157,30.3323,30.3786,583744.0
2016-03-18 09:30:00,32.93,33.01,32.7,32.96,833393.0,30.4897,30.5638,30.2768,30.5175,833393.0
2016-03-18 10:00:00,32.96,33.25,32.83,33.07,499435.0,30.5175,30.786,30.3971,30.6194,499435.0
2016-03-18 10:30:00,33.08,33.13,32.92,33.01,236371.0,30.6286,30.6749,30.4805,30.5638,236371.0
2016-03-18 11:00:00,33.01,33.04,32.86,32.86,270378.0,30.5638,30.5916,30.4249,30.4249,270378.0
2016-03-18 11:30:00,32.86,33.13,32.85,33.06,283771.0,30.4249,30.6749,30.4157,30.6101,283771.0
2016-03-18 12:00:00,33.07,33.24,33.06,33.23,223805.0,30.6194,30.7768,30.6101,30.7675,223805.0
2016-03-18 12:30:00,33.22,33.23,33.12,33.18,236212.0,30.7582,30.7675,30.6657,30.7212,236212.0
2016-03-18 13:00:00,33.17,33.18,33.03,33.07,202157.0,30.712,30.7212,30.5823,30.6194,202157.0
2016-03-18 13:30:00,33.06,33.14,33.03,33.14,197378.0,30.6101,30.6842,30.5823,30.6842,197378.0
2016-03-18 14:00:00,33.14,33.23,33.14,33.14,221981.0,30.6842,30.7675,30.6842,30.6842,221981.0
2016-03-18 14:30:00,33.14,33.25,33.08,33.23,243707.0,30.6842,30.786,30.6286,30.7675,243707.0
2016-03-18 15:00:00,33.23,33.24,33.12,33.14,345649.0,30.7675,30.7768,30.6657,30.6842,345649.0
2016-03-18 15:30:00,33.14,33.23,32.74,32.83,1886668.0,30.6842,30.7675,30.3138,30.3971,1886668.0
2016-03-21 09:30:00,32.58,32.75,32.51,32.53,207721.0,30.1657,30.3231,30.1009,30.1194,207721.0
2016-03-21 10:00:00,32.54,32.61,32.38,32.53,142692.0,30.1286,30.1934,29.9805,30.1194,142692.0
2016-03-21 10:30:00,32.53,32.56,32.24,32.31,284214.0,30.1194,30.1472,29.8509,29.9157,284214.0
2016-03-21 11:00:00,32.31,32.41,32.3,32.38,207508.0,29.9157,30.0083,29.9064,29.9805,207508.0
2016-03-21 11:30:00,32.38,32.43,32.27,32.27,208993.0,29.9805,30.0268,29.8786,29.8786,208993.0
2016-03-21 12:00:00,32.27,32.53,32.27,32.52,220780.0,29.8786,30.1194,29.8786,30.1101,220780.0
2016-03-21 12:30:00,32.52,32.61,32.51,32.56,109707.0,30.1101,30.1934,30.1009,30.1472,109707.0
2016-03-21 13:00:00,32.56,32.69,32.54,32.63,111817.0,30.1472,30.2675,30.1286,30.212,111817.0
2016-03-21 13:30:00,32.64,32.8,32.59,32.74,218142.0,30.2212,30.3694,30.1749,30.3138,218142.0
2016-03-21 14:00:00,32.75,32.84,32.73,32.81,184402.0,30.3231,30.4064,30.3046,30.3786,184402.0
2016-03-21 14:30:00,32.81,32.89,32.78,32.87,170453.0,30.3786,30.4527,30.3509,30.4342,170453.0
2016-03-21 15:00:00,32.86,32.87,32.73,32.76,222427.0,30.4249,30.4342,30.3046,30.3323,222427.0
2016-03-21 15:30:00,32.77,32.77,32.57,32.6,536259.0,30.3416,30.3416,30.1564,30.1842,536259.0
2016-03-22 09:30:00,32.39,32.59,32.25,32.35,102502.0,29.9898,30.1749,29.8601,29.9527,102502.0
2016-03-22 10:00:00,32.36,32.41,32.27,32.31,102916.0,29.962,30.0083,29.8786,29.9157,102916.0
2016-03-22 10:30:00,32.3,32.34,32.24,32.33,163726.0,29.9064,29.9435,29.8509,29.9342,163726.0
2016-03-22 11:00:00,32.33,32.38,32.28,32.35,259828.0,29.9342,29.9805,29.8879,29.9527,259828.0
2016-03-22 11:30:00,32.35,32.35,32.24,32.28,138791.0,29.9527,29.9527,29.8509,29.8879,138791.0
2016-03-22 12:00:00,32.28,32.37,32.2,32.36,195666.0,29.8879,29.9712,29.8138,29.962,195666.0
2016-03-22 12:30:00,32.36,32.36,32.22,32.32,148090.0,29.962,29.962,29.8324,29.9249,148090.0
2016-03-22 13:00:00,32.32,32.45,32.29,32.45,201543.0,29.9249,30.0453,29.8972,30.0453,201543.0
2016-03-22 13:30:00,32.45,32.48,32.33,32.34,178134.0,30.0453,30.0731,29.9342,29.9435,178134.0
2016-03-22 14:00:00,32.35,32.46,32.3,32.45,154992.0,29.9527,30.0546,29.9064,30.0453,154992.0
2016-03-22 14:30:00,32.46,32.49,32.36,32.38,192857.0,30.0546,30.0823,29.962,29.9805,192857.0
2016-03-22 15:00:00,32.38,32.39,32.31,32.34,117536.0,29.9805,29.9898,29.9157,29.9435,117536.0
2016-03-22 15:30:00,32.34,32.34,32.2,32.22,343591.0,29.9435,29.9435,29.8138,29.8324,343591.0
2016-03-23 09:30:00,32.28,32.42,32.06,32.17,214972.0,29.8879,30.0175,29.6842,29.7861,214972.0
2016-03-23 10:00:00,32.16,32.29,32.13,32.13,147029.0,29.7768,29.8972,29.749,29.749,147029.0
2016-03-23 10:30:00,32.13,32.25,32.07,32.16,267738.0,29.749,29.8601,29.6935,29.7768,267738.0
2016-03-23 11:00:00,32.15,32.21,32.14,32.16,180007.0,29.7675,29.8231,29.7583,29.7768,180007.0
2016-03-23 11:30:00,32.16,32.21,32.11,32.17,167770.0,29.7768,29.8231,29.7305,29.7861,167770.0
2016-03-23 12:00:00,32.17,32.39,32.17,32.39,232805.0,29.7861,29.9898,29.7861,29.9898,232805.0
2016-03-23 12:30:00,32.39,32.44,32.24,32.42,152910.0,29.9898,30.036,29.8509,30.0175,152910.0
2016-03-23 13:00:00,32.42,32.46,32.36,32.45,115282.0,30.0175,30.0546,29.962,30.0453,115282.0
2016-03-23 13:30:00,32.45,32.5,32.35,32.47,102183.0,30.0453,30.0916,29.9527,30.0638,102183.0
2016-03-23 14:00:00,32.47,32.67,32.47,32.66,188214.0,30.0638,30.249,30.0638,30.2397,188214.0
2016-03-23 14:30:00,32.66,32.69,32.5,32.52,193941.0,30.2397,30.2675,30.0916,30.1101,193941.0
2016-03-23 15:00:00,32.53,32.53,32.38,32.38,160311.0,30.1194,30.1194,29.9805,29.9805,160311.0
2016-03-23 15:30:00,32.38,32.51,32.36,32.47,697819.0,29.9805,30.1009,29.962,30.0638,697819.0
2016-03-24 09:30:00,32.37,32.62,32.22,32.35,366895.0,29.9712,30.2027,29.8324,29.9527,366895.0
2016-03-24 10:00:00,32.34,32.58,32.34,32.47,251303.0,29.9435,30.1657,29.9435,30.0638,251303.0
2016-03-24 10:30:00,32.47,32.53,32.4,32.41,216250.0,30.0638,30.1194,29.999,30.0083,216250.0
2016-03-24 11:00:00,32.41,32.57,32.4,32.41,224756.0,30.0083,30.1564,29.999,30.0083,224756.0
2016-03-24 11:30:00,32.41,32.41,32.3,32.34,170945.0,30.0083,30.0083,29.9064,29.9435,170945.0
2016-03-24 12:00:00,32.34,32.36,32.23,32.25,193864.0,29.9435,29.962,29.8416,29.8601,193864.0
2016-03-24 12:30:00,32.25,32.35,32.19,32.27,93567.0,29.8601,29.9527,29.8046,29.8786,93567.0
2016-03-24 13:00:00,32.27,32.35,32.24,32.24,121995.0,29.8786,29.9527,29.8509,29.8509,121995.0
2016-03-24 13:30:00,32.24,32.26,32.09,32.24,210677.0,29.8509,29.8694,29.712,29.8509,210677.0
2016-03-24 14:00:00,32.25,32.36,32.24,32.34,120538.0,29.8601,29.962,29.8509,29.9435,120538.0
2016-03-24 14:30:00,32.35,32.41,32.31,32.34,167858.0,29.9527,30.0083,29.9157,29.9435,167858.0
2016-03-24 15:00:00,32.34,32.43,32.31,32.38,265774.0,29.9435,30.0268,29.9157,29.9805,265774.0
2016-03-24 15:30:00,32.38,32.4,32.32,32.34,420681.0,29.9805,29.999,29.9249,29.9435,420681.0
2016-03-28 09:30:00,32.42,32.78,32.33,32.64,162017.0,30.0175,30.3509,29.9342,30.2212,162017.0
2016-03-28 10:00:00,32.64,32.85,32.63,32.75,252525.0,30.2212,30.4157,30.212,30.3231,252525.0
2016-03-28 10:30:00,32.75,32.75,32.51,32.59,247293.0,30.3231,30.3231,30.1009,30.1749,247293.0
2016-03-28 11:00:00,32.6,32.75,32.59,32.7,209297.0,30.1842,30.3231,30.1749,30.2768,209297.0
2016-03-28 11:30:00,32.7,32.71,32.44,32.54,123971.0,30.2768,30.286,30.036,30.1286,123971.0
2016-03-28 12:00:00,32.55,32.61,32.5,32.61,195152.0,30.1379,30.1934,30.0916,30.1934,195152.0
2016-03-28 12:30:00,32.61,32.7,32.58,32.58,125873.0,30.1934,30.2768,30.1657,30.1657,125873.0
2016-03-28 13:00:00,32.58,32.6,32.43,32.44,177506.0,30.1657,30.1842,30.0268,30.036,177506.0
2016-03-28 13:30:00,32.45,32.53,32.41,32.45,207183.0,30.0453,30.1194,30.0083,30.0453,207183.0
2016-03-28 14:00:00,32.46,32.53,32.39,32.39,134293.0,30.0546,30.1194,29.9898,29.9898,134293.0
2016-03-28 14:30:00,32.39,32.44,32.36,32.41,109000.0,29.9898,30.036,29.962,30.0083,109000.0
2016-03-28 15:00:00,32.41,32.46,32.38,32.39,111098.0,30.0083,30.0546,29.9805,29.9898,111098.0
2016-03-28 15:30:00,32.4,32.42,32.34,32.38,398130.0,29.999,30.0175,29.9435,29.9805,398130.0
2016-03-29 09:30:00,32.38,32.5,32.21,32.28,192382.0,29.9805,30.0916,29.8231,29.8879,192382.0
2016-03-29 10:00:00,32.26,32.6,32.26,32.58,352966.0,29.8694,30.1842,29.8694,30.1657,352966.0
2016-03-29 10:30:00,32.58,32.59,32.32,32.4,227044.0,30.1657,30.1749,29.9249,29.999,227044.0
2016-03-29 11:00:00,32.41,32.48,32.38,32.39,167699.0,30.0083,30.0731,29.9805,29.9898,167699.0
2016-03-29 11:30:00,32.39,32.39,32.28,32.34,98882.0,29.9898,29.9898,29.8879,29.9435,98882.0
2016-03-29 12:00:00,32.34,32.46,32.34,32.44,202787.0,29.9435,30.0546,29.9435,30.036,202787.0
2016-03-29 12:30:00,32.44,32.56,32.44,32.54,176310.0,30.036,30.1472,30.036,30.1286,176310.0
2016-03-29 13:00:00,32.52,32.55,32.48,32.51,203463.0,30.1101,30.1379,30.0731,30.1009,203463.0
2016-03-29 13:30:00,32.51,32.62,32.48,32.62,332292.0,30.1009,30.2027,30.0731,30.2027,332292.0
2016-03-29 14:00:00,32.61,32.76,32.61,32.76,201598.0,30.1934,30.3323,30.1934,30.3323,201598.0
2016-03-29 14:30:00,32.76,32.76,32.69,32.71,217327.0,30.3323,30.3323,30.2675,30.286,217327.0
2016-03-29 15:00:00,32.72,32.79,32.66,32.77,247395.0,30.2953,30.3601,30.2397,30.3416,247395.0
2016-03-29 15:30:00,32.77,32.8,32.71,32.78,562287.0,30.3416,30.3694,30.286,30.3509,562287.0
2016-03-30 09:30:00,32.88,33.23,32.83,33.03,306791.0,30.4434,30.7675,30.3971,30.5823,306791.0
2016-03-30 10:00:00,33.04,33.28,33.02,33.26,246759.0,30.5916,30.8138,30.5731,30.7953,246759.0
2016-03-30 10:30:00,33.26,33.39,33.22,33.39,234643.0,30.7953,30.9156,30.7582,30.9156,234643.0
2016-03-30 11:00:00,33.39,33.55,33.34,33.52,323574.0,30.9156,31.0638,30.8694,31.036,323574.0
2016-03-30 11:30:00,33.52,33.59,33.47,33.55,206275.0,31.036,31.1008,30.9897,31.0638,206275.0
2016-03-30 12:00:00,33.55,33.6,33.45,33.59,357633.0,31.0638,31.1101,30.9712,31.1008,357633.0
2016-03-30 12:30:00,33.58,33.64,33.58,33.61,150001.0,31.0916,31.1471,31.0916,31.1193,150001.0
2016-03-30 13:00:00,33.61,33.61,33.46,33.46,299797.0,31.1193,31.1193,30.9805,30.9805,299797.0
2016-03-30 13:30:00,33.45,33.56,33.45,33.55,126021.0,30.9712,31.0731,30.9712,31.0638,126021.0
2016-03-30 14:00:00,33.55,33.68,33.54,33.63,254907.0,31.0638,31.1842,31.0545,31.1379,254907.0
2016-03-30 14:30:00,33.63,33.66,33.61,33.64,201559.0,31.1379,31.1656,31.1193,31.1471,201559.0
2016-03-30 15:00:00,33.65,33.67,33.6,33.62,247874.0,31.1564,31.1749,31.1101,31.1286,247874.0
2016-03-30 15:30:00,33.62,33.63,33.55,33.6,635852.0,31.1286,31.1379,31.0638,31.1101,635852.0
2016-03-31 09:30:00,33.51,33.84,33.5,33.77,356719.0,31.0268,31.3323,31.0175,31.2675,356719.0
2016-03-31 10:00:00,33.78,33.81,33.58,33.64,262433.0,31.2767,31.3045,31.0916,31.1471,262433.0
2016-03-31 10:30:00,33.63,33.72,33.58,33.65,161367.0,31.1379,31.2212,31.0916,31.1564,161367.0
2016-03-31 11:00:00,33.65,33.7,33.55,33.57,116144.0,31.1564,31.2027,31.0638,31.0823,116144.0
2016-03-31 11:30:00,33.58,33.76,33.57,33.7,91262.0,31.0916,31.2582,31.0823,31.2027,91262.0
2016-03-31 12:00:00,33.7,33.73,33.63,33.69,100943.0,31.2027,31.2305,31.1379,31.1934,100943.0
2016-03-31 12:30:00,33.68,33.75,33.65,33.75,89285.0,31.1842,31.249,31.1564,31.249,89285.0
2016-03-31 13:00:00,33.75,33.76,33.71,33.75,136284.0,31.249,31.2582,31.2119,31.249,136284.0
2016-03-31 13:30:00,33.75,33.76,33.67,33.69,172810.0,31.249,31.2582,31.1749,31.1934,172810.0
2016-03-31 14:00:00,33.68,33.74,33.65,33.66,133791.0,31.1842,31.2397,31.1564,31.1656,133791.0
2016-03-31 14:30:00,33.65,33.74,33.65,33.73,129052.0,31.1564,31.2397,31.1564,31.2305,129052.0
2016-03-31 15:00:00,33.74,33.76,33.72,33.74,259280.0,31.2397,31.2582,31.2212,31.2397,259280.0
2016-03-31 15:30:00,33.75,33.76,33.62,33.63,853760.0,31.249,31.2582,31.1286,31.1379,853760.0
2016-04-01 09:30:00,33.55,33.73,33.4,33.72,243562.0,31.0638,31.2305,30.9249,31.2212,243562.0
2016-04-01 10:00:00,33.72,33.81,33.6,33.69,234449.0,31.2212,31.3045,31.1101,31.1934,234449.0
2016-04-01 10:30:00,33.69,33.83,33.65,33.83,160194.0,31.1934,31.323,31.1564,31.323,160194.0
2016-04-01 11:00:00,33.84,34.01,33.81,33.87,406095.0,31.3323,31.4897,31.3045,31.3601,406095.0
2016-04-01 11:30:00,33.87,33.93,33.81,33.9,150841.0,31.3601,31.4156,31.3045,31.3879,150841.0
2016-04-01 12:00:00,33.9,33.96,33.88,33.95,307250.0,31.3879,31.4434,31.3693,31.4341,307250.0
2016-04-01 12:30:00,33.95,34.01,33.94,33.96,199176.0,31.4341,31.4897,31.4249,31.4434,199176.0
2016-04-01 13:00:00,33.96,34.18,33.91,34.17,221097.0,31.4434,31.6471,31.3971,31.6378,221097.0
2016-04-01 13:30:00,34.17,34.38,33.98,34.32,325384.0,31.6378,31.8323,31.4619,31.7767,325384.0
2016-04-01 14:00:00,34.33,34.41,34.31,34.34,253183.0,31.786,31.8601,31.7675,31.7952,253183.0
2016-04-01 14:30:00,34.35,34.35,34.21,34.23,235790.0,31.8045,31.8045,31.6749,31.6934,235790.0
2016-04-01 15:00:00,34.23,34.3,34.1,34.11,264880.0,31.6934,31.7582,31.573,31.5823,264880.0
2016-04-01 15:30:00,34.11,34.3,34.1,34.26,894687.0,31.5823,31.7582,31.573,31.7212,894687.0
2016-04-04 09:30:00,34.49,34.75,34.09,34.2,374581.0,31.9341,32.1749,31.5638,31.6656,374581.0
2016-04-04 10:00:00,34.19,34.3,34.04,34.08,200698.0,31.6564,31.7582,31.5175,31.5545,200698.0
2016-04-04 10:30:00,34.09,34.23,34.08,34.11,203462.0,31.5638,31.6934,31.5545,31.5823,203462.0
2016-04-04 11:00:00,34.1,34.1,33.93,33.99,205328.0,31.573,31.573,31.4156,31.4712,205328.0
2016-04-04 11:30:00,33.99,34.09,33.91,34.06,182927.0,31.4712,31.5638,31.3971,31.536,182927.0
2016-04-04 12:00:00,34.06,34.24,34.05,34.2,104995.0,31.536,31.7027,31.5267,31.6656,104995.0
2016-04-04 12:30:00,34.2,34.25,34.18,34.23,105158.0,31.6656,31.7119,31.6471,31.6934,105158.0
2016-04-04 13:00:00,34.24,34.26,34.13,34.16,122118.0,31.7027,31.7212,31.6008,31.6286,122118.0
2016-04-04 13:30:00,34.17,34.18,33.97,34.01,165822.0,31.6378,31.6471,31.4527,31.4897,165822.0
2016-04-04 14:00:00,34.01,34.01,33.91,33.95,143782.0,31.4897,31.4897,31.3971,31.4341,143782.0
2016-04-04 14:30:00,33.96,33.99,33.79,33.8,260190.0,31.4434,31.4712,31.286,31.2953,260190.0
2016-04-04 15:00:00,33.8,33.9,33.73,33.73,301658.0,31.2953,31.3879,31.2305,31.2305,301658.0
2016-04-04 15:30:00,33.74,33.91,33.73,33.8,721944.0,31.2397,31.3971,31.2305,31.2953,721944.0
2016-04-05 09:30:00,33.51,33.7,33.19,33.3,357607.0,31.0268,31.2027,30.7305,30.8323,357607.0
2016-04-05 10:00:00,33.29,33.39,33.18,33.31,205991.0,30.8231,30.9156,30.7212,30.8416,205991.0
2016-04-05 10:30:00,33.31,33.5,33.26,33.29,153908.0,30.8416,31.0175,30.7953,30.8231,153908.0
2016-04-05 11:00:00,33.29,33.32,33.18,33.2,307407.0,30.8231,30.8508,30.7212,30.7397,307407.0
2016-04-05 11:30:00,33.19,33.4,33.16,33.17,199909.0,30.7305,30.9249,30.7027,30.712,199909.0
2016-04-05 12:00:00,33.16,33.28,33.1,33.21,121125.0,30.7027,30.8138,30.6471,30.749,121125.0
2016-04-05 12:30:00,33.21,33.21,33.06,33.17,104166.0,30.749,30.749,30.6101,30.712,104166.0
2016-04-05 13:00:00,33.17,33.25,33.13,33.23,67764.0,30.712,30.786,30.6749,30.7675,67764.0
2016-04-05 13:30:00,33.23,33.27,33.21,33.25,78664.0,30.7675,30.8045,30.749,30.786,78664.0
2016-04-05 14:00:00,33.25,33.27,33.19,33.2,125864.0,30.786,30.8045,30.7305,30.7397,125864.0
2016-04-05 14:30:00,33.2,33.27,33.19,33.22,115214.0,30.7397,30.8045,30.7305,30.7582,115214.0
2016-04-05 15:00:00,33.22,33.25,33.16,33.17,189012.0,30.7582,30.786,30.7027,30.712,189012.0
2016-04-05 15:30:00,33.16,33.18,33.04,33.08,639544.0,30.7027,30.7212,30.5916,30.6286,639544.0
2016-04-06 09:30:00,32.34,32.96,32.34,32.75,536407.0,29.9435,30.5175,29.9435,30.3231,536407.0
2016-04-06 10:00:00,32.75,32.75,32.54,32.65,311771.0,30.3231,30.3231,30.1286,30.2305,311771.0
2016-04-06 10:30:00,32.66,32.79,32.5,32.79,254523.0,30.2397,30.3601,30.0916,30.3601,254523.0
2016-04-06 11:00:00,32.79,33.03,32.79,33.01,175987.0,30.3601,30.5823,30.3601,30.5638,175987.0
2016-04-06 11:30:00,33.01,33.08,32.92,32.94,203282.0,30.5638,30.6286,30.4805,30.499,203282.0
2016-04-06 12:00:00,32.95,33.02,32.86,33.02,110571.0,30.5083,30.5731,30.4249,30.5731,110571.0
2016-04-06 12:30:00,33.02,33.13,33.02,33.09,114455.0,30.5731,30.6749,30.5731,30.6379,114455.0
2016-04-06 13:00:00,33.09,33.17,33.07,33.09,141100.0,30.6379,30.712,30.6194,30.6379,141100.0
2016-04-06 13:30:00,33.09,33.09,32.93,32.95,121899.0,30.6379,30.6379,30.4897,30.5083,121899.0
2016-04-06 14:00:00,32.95,32.95,32.85,32.9,184863.0,30.5083,30.5083,30.4157,30.462,184863.0
2016-04-06 14:30:00,32.9,33.05,32.88,33.04,189712.0,30.462,30.6008,30.4434,30.5916,189712.0
2016-04-06 15:00:00,33.04,33.06,32.98,33.05,209470.0,30.5916,30.6101,30.536,30.6008,209470.0
2016-04-06 15:30:00,33.05,33.05,32.91,32.91,886784.0,30.6008,30.6008,30.4712,30.4712,886784.0
2016-04-07 09:30:00,32.92,33.26,32.83,33.22,269805.0,30.4805,30.7953,30.3971,30.7582,269805.0
2016-04-07 10:00:00,33.21,33.23,32.94,32.94,281277.0,30.749,30.7675,30.499,30.499,281277.0
2016-04-07 10:30:00,32.94,33.02,32.84,32.88,201125.0,30.499,30.5731,30.4064,30.4434,201125.0
2016-04-07 11:00:00,32.88,32.89,32.62,32.65,192595.0,30.4434,30.4527,30.2027,30.2305,192595.0
2016-04-07 11:30:00,32.64,32.69,32.49,32.5,180815.0,30.2212,30.2675,30.0823,30.0916,180815.0
2016-04-07 12:00:00,32.5,32.53,32.37,32.45,231490.0,30.0916,30.1194,29.9712,30.0453,231490.0
2016-04-07 12:30:00,32.45,32.46,32.28,32.3,175202.0,30.0453,30.0546,29.8879,29.9064,175202.0
2016-04-07 13:00:00,32.3,32.36,32.23,32.25,167863.0,29.9064,29.962,29.8416,29.8601,167863.0
2016-04-07 13:30:00,32.25,32.38,32.13,32.37,260737.0,29.8601,29.9805,29.749,29.9712,260737.0
2016-04-07 14:00:00,32.36,32.39,32.32,32.39,183938.0,29.962,29.9898,29.9249,29.9898,183938.0
2016-04-07 14:30:00,32.39,32.51,32.38,32.39,238384.0,29.9898,30.1009,29.9805,29.9898,238384.0
2016-04-07 15:00:00,32.39,32.51,32.35,32.48,218331.0,29.9898,30.1009,29.9527,30.0731,218331.0
2016-04-07 15:30:00,32.49,32.55,32.43,32.44,714794.0,30.0823,30.1379,30.0268,30.036,714794.0
2016-04-08 09:30:00,32.63,32.8,32.51,32.65,211896.0,30.212,30.3694,30.1009,30.2305,211896.0
2016-04-08 10:00:00,32.66,32.78,32.6,32.73,228404.0,30.2397,30.3509,30.1842,30.3046,228404.0
2016-04-08 10:30:00,32.73,32.84,32.7,32.77,198316.0,30.3046,30.4064,30.2768,30.3416,198316.0
2016-04-08 11:00:00,32.77,32.91,32.67,32.79,240157.0,30.3416,30.4712,30.249,30.3601,240157.0
2016-04-08 11:30:00,32.8,32.82,32.52,32.52,250769.0,30.3694,30.3879,30.1101,30.1101,250769.0
2016-04-08 12:00:00,32.51,32.63,32.42,32.42,177948.0,30.1009,30.212,30.0175,30.0175,177948.0
2016-04-08 12:30:00,32.42,32.52,32.35,32.51,183311.0,30.0175,30.1101,29.9527,30.1009,183311.0
2016-04-08 13:00:00,32.5,32.5,32.37,32.37,122400.0,30.0916,30.0916,29.9712,29.9712,122400.0
2016-04-08 13:30:00,32.37,32.43,32.34,32.41,175988.0,29.9712,30.0268,29.9435,30.0083,175988.0
2016-04-08 14:00:00,32.43,32.57,32.42,32.46,281338.0,30.0268,30.1564,30.0175,30.0546,281338.0
2016-04-08 14:30:00,32.46,32.46,32.41,32.45,284871.0,30.0546,30.0546,30.0083,30.0453,284871.0
2016-04-08 15:00:00,32.44,32.46,32.35,32.41,294351.0,30.036,30.0546,29.9527,30.0083,294351.0
2016-04-08 15:30:00,32.41,32.41,32.29,32.3,907575.0,30.0083,30.0083,29.8972,29.9064,907575.0
2016-04-11 09:30:00,32.33,33.03,32.32,32.98,496579.0,29.9342,30.5823,29.9249,30.536,496579.0
2016-04-11 10:00:00,32.97,33.0,32.84,32.96,270391.0,30.5268,30.5545,30.4064,30.5175,270391.0
2016-04-11 10:30:00,32.96,33.02,32.89,33.0,648583.0,30.5175,30.5731,30.4527,30.5545,648583.0
2016-04-11 11:00:00,33.01,33.03,32.85,32.93,236970.0,30.5638,30.5823,30.4157,30.4897,236970.0
2016-04-11 11:30:00,32.92,32.95,32.82,32.93,151146.0,30.4805,30.5083,30.3879,30.4897,151146.0
2016-04-11 12:00:00,32.94,32.99,32.86,32.86,139908.0,30.499,30.5453,30.4249,30.4249,139908.0
2016-04-11 12:30:00,32.87,33.02,32.86,32.99,150556.0,30.4342,30.5731,30.4249,30.5453,150556.0
2016-04-11 13:00:00,32.99,33.02,32.88,32.9,90537.0,30.5453,30.5731,30.4434,30.462,90537.0
2016-04-11 13:30:00,32.9,32.92,32.8,32.9,182368.0,30.462,30.4805,30.3694,30.462,182368.0
2016-04-11 14:00:00,32.91,32.95,32.78,32.88,178883.0,30.4712,30.5083,30.3509,30.4434,178883.0
2016-04-11 14:30:00,32.89,32.93,32.79,32.92,148115.0,30.4527,30.4897,30.3601,30.4805,148115.0
2016-04-11 15:00:00,32.94,32.94,32.73,32.76,191241.0,30.499,30.499,30.3046,30.3323,191241.0
2016-04-11 15:30:00,32.76,32.77,32.57,32.6,604533.0,30.3323,30.3416,30.1564,30.1842,604533.0
2016-04-12 09:30:00,32.78,33.01,32.72,32.97,255845.0,30.3509,30.5638,30.2953,30.5268,255845.0
2016-04-12 10:00:00,32.97,32.98,32.79,32.95,246968.0,30.5268,30.536,30.3601,30.5083,246968.0
2016-04-12 10:30:00,32.96,33.26,32.95,33.18,346080.0,30.5175,30.7953,30.5083,30.7212,346080.0
2016-04-12 11:00:00,33.18,33.3,33.15,33.27,421626.0,30.7212,30.8323,30.6934,30.8045,421626.0
2016-04-12 11:30:00,33.28,33.4,33.25,33.33,253421.0,30.8138,30.9249,30.786,30.8601,253421.0
2016-04-12 12:00:00,33.34,33.4,33.29,33.36,113670.0,30.8694,30.9249,30.8231,30.8879,113670.0
2016-04-12 12:30:00,33.36,33.39,33.31,33.32,145572.0,30.8879,30.9156,30.8416,30.8508,145572.0
2016-04-12 13:00:00,33.32,33.35,33.2,33.21,190708.0,30.8508,30.8786,30.7397,30.749,190708.0
2016-04-12 13:30:00,33.22,33.25,33.12,33.18,117087.0,30.7582,30.786,30.6657,30.7212,117087.0
2016-04-12 14:00:00,33.19,33.3,33.12,33.29,313677.0,30.7305,30.8323,30.6657,30.8231,313677.0
2016-04-12 14:30:00,33.29,33.3,33.17,33.2,193100.0,30.8231,30.8323,30.712,30.7397,193100.0
2016-04-12 15:00:00,33.2,33.22,33.07,33.11,212760.0,30.7397,30.7582,30.6194,30.6564,212760.0
2016-04-12 15:30:00,33.1,33.14,33.03,33.06,577840.0,30.6471,30.6842,30.5823,30.6101,577840.0
2016-04-13 09:30:00,33.32,33.56,33.17,33.55,241716.0,30.8508,31.0731,30.712,31.0638,241716.0
2016-04-13 10:00:00,33.55,33.6,33.47,33.51,200870.0,31.0638,31.1101,30.9897,31.0268,200870.0
2016-04-13 10:30:00,33.51,33.53,33.38,33.39,174982.0,31.0268,31.0453,30.9064,30.9156,174982.0
2016-04-13 11:00:00,33.39,33.46,33.33,33.41,214777.0,30.9156,30.9805,30.8601,30.9342,214777.0
2016-04-13 11:30:00,33.42,33.5,33.38,33.5,114107.0,30.9434,31.0175,30.9064,31.0175,114107.0
2016-04-13 12:00:00,33.5,33.52,33.41,33.45,97217.0,31.0175,31.036,30.9342,30.9712,97217.0
2016-04-13 12:30:00,33.47,33.48,33.42,33.47,73374.0,30.9897,30.999,30.9434,30.9897,73374.0
2016-04-13 13:00:00,33.46,33.5,33.42,33.47,128115.0,30.9805,31.0175,30.9434,30.9897,128115.0
2016-04-13 13:30:00,33.47,33.51,33.46,33.47,108474.0,30.9897,31.0268,30.9805,30.9897,108474.0
2016-04-13 14:00:00,33.47,33.47,33.41,33.41,132628.0,30.9897,30.9897,30.9342,30.9342,132628.0
2016-04-13 14:30:00,33.42,33.45,33.4,33.4,147881.0,30.9434,30.9712,30.9249,30.9249,147881.0
2016-04-13 15:00:00,33.4,33.42,33.35,33.36,160307.0,30.9249,30.9434,30.8786,30.8879,160307.0
2016-04-13 15:30:00,33.36,33.43,33.34,33.42,406461.0,30.8879,30.9527,30.8694,30.9434,406461.0
2016-04-14 09:30:00,33.48,33.81,33.47,33.5,230755.0,30.999,31.3045,30.9897,31.0175,230755.0
2016-04-14 10:00:00,33.51,33.52,33.29,33.33,201669.0,31.0268,31.036,30.8231,30.8601,201669.0
2016-04-14 10:30:00,33.33,33.44,33.31,33.32,246326.0,30.8601,30.9619,30.8416,30.8508,246326.0
2016-04-14 11:00:00,33.32,33.34,33.19,33.2,215116.0,30.8508,30.8694,30.7305,30.7397,215116.0
2016-04-14 11:30:00,33.19,33.27,33.18,33.23,110050.0,30.7305,30.8045,30.7212,30.7675,110050.0
2016-04-14 12:00:00,33.23,33.25,33.17,33.17,88946.0,30.7675,30.786,30.712,30.712,88946.0
2016-04-14 12:30:00,33.18,33.21,33.12,33.15,163094.0,30.7212,30.749,30.6657,30.6934,163094.0
2016-04-14 13:00:00,33.15,33.24,33.1,33.16,118000.0,30.6934,30.7768,30.6471,30.7027,118000.0
2016-04-14 13:30:00,33.16,33.3,33.14,33.3,245596.0,30.7027,30.8323,30.6842,30.8323,245596.0
2016-04-14 14:00:00,33.3,33.37,33.25,33.37,106717.0,30.8323,30.8971,30.786,30.8971,106717.0
2016-04-14 14:30:00,33.37,33.43,33.35,33.41,132259.0,30.8971,30.9527,30.8786,30.9342,132259.0
2016-04-14 15:00:00,33.41,33.42,33.25,33.25,105103.0,30.9342,30.9434,30.786,30.786,105103.0
2016-04-14 15:30:00,33.26,33.3,33.19,33.29,301610.0,30.7953,30.8323,30.7305,30.8231,301610.0
2016-04-15 09:30:00,33.35,33.53,33.19,33.47,246914.0,30.8786,31.0453,30.7305,30.9897,246914.0
2016-04-15 10:00:00,33.47,33.48,33.19,33.39,148732.0,30.9897,30.999,30.7305,30.9156,148732.0
2016-04-15 10:30:00,33.39,33.49,33.35,33.48,116974.0,30.9156,31.0082,30.8786,30.999,116974.0
2016-04-15 11:00:00,33.48,33.6,33.43,33.6,152345.0,30.999,31.1101,30.9527,31.1101,152345.0
2016-04-15 11:30:00,33.59,33.63,33.54,33.54,93034.0,31.1008,31.1379,31.0545,31.0545,93034.0
2016-04-15 12:00:00,33.55,33.65,33.54,33.65,83370.0,31.0638,31.1564,31.0545,31.1564,83370.0
2016-04-15 12:30:00,33.63,33.63,33.55,33.57,67193.0,31.1379,31.1379,31.0638,31.0823,67193.0
2016-04-15 13:00:00,33.57,33.65,33.52,33.63,100755.0,31.0823,31.1564,31.036,31.1379,100755.0
2016-04-15 13:30:00,33.62,33.69,33.59,33.63,139506.0,31.1286,31.1934,31.1008,31.1379,139506.0
2016-04-15 14:00:00,33.63,33.68,33.6,33.65,99216.0,31.1379,31.1842,31.1101,31.1564,99216.0
2016-04-15 14:30:00,33.66,33.72,33.65,33.67,147618.0,31.1656,31.2212,31.1564,31.1749,147618.0
2016-04-15 15:00:00,33.68,33.72,33.64,33.66,136004.0,31.1842,31.2212,31.1471,31.1656,136004.0
2016-04-15 15:30:00,33.67,33.81,33.63,33.75,721567.0,31.1749,31.3045,31.1379,31.249,721567.0
2016-04-18 09:30:00,34.76,34.76,33.75,33.83,366790.0,32.1841,32.1841,31.249,31.323,366790.0
2016-04-18 10:00:00,33.84,34.04,33.79,34.03,192810.0,31.3323,31.5175,31.286,31.5082,192810.0
2016-04-18 10:30:00,34.0,34.08,33.96,34.01,213849.0,31.4804,31.5545,31.4434,31.4897,213849.0
2016-04-18 11:00:00,34.0,34.03,33.94,33.98,165731.0,31.4804,31.5082,31.4249,31.4619,165731.0
2016-04-18 11:30:00,33.98,34.19,33.98,34.09,174862.0,31.4619,31.6564,31.4619,31.5638,174862.0
2016-04-18 12:00:00,34.08,34.09,34.0,34.05,179872.0,31.5545,31.5638,31.4804,31.5267,179872.0
2016-04-18 12:30:00,34.05,34.11,33.99,34.02,148095.0,31.5267,31.5823,31.4712,31.499,148095.0
2016-04-18 13:00:00,34.03,34.03,33.97,34.01,111169.0,31.5082,31.5082,31.4527,31.4897,111169.0
2016-04-18 13:30:00,34.01,34.1,33.97,34.02,151781.0,31.4897,31.573,31.4527,31.499,151781.0
2016-04-18 14:00:00,34.02,34.02,33.92,33.94,142125.0,31.499,31.499,31.4064,31.4249,142125.0
2016-04-18 14:30:00,33.93,33.98,33.86,33.95,153917.0,31.4156,31.4619,31.3508,31.4341,153917.0
2016-04-18 15:00:00,33.95,33.97,33.87,33.95,168067.0,31.4341,31.4527,31.3601,31.4341,168067.0
2016-04-18 15:30:00,33.95,33.97,33.88,33.93,350521.0,31.4341,31.4527,31.3693,31.4156,350521.0
2016-04-19 09:30:00,33.89,34.23,33.52,33.65,256409.0,31.3786,31.6934,31.036,31.1564,256409.0
2016-04-19 10:00:00,33.64,33.69,33.6,33.62,237129.0,31.1471,31.1934,31.1101,31.1286,237129.0
2016-04-19 10:30:00,33.61,33.62,33.43,33.5,371231.0,31.1193,31.1286,30.9527,31.0175,371231.0
2016-04-19 11:00:00,33.5,33.51,33.44,33.5,222589.0,31.0175,31.0268,30.9619,31.0175,222589.0
2016-04-19 11:30:00,33.49,33.55,33.34,33.38,334212.0,31.0082,31.0638,30.8694,30.9064,334212.0
2016-04-19 12:00:00,33.38,33.5,33.34,33.47,117276.0,30.9064,31.0175,30.8694,30.9897,117276.0
2016-04-19 12:30:00,33.46,33.49,33.38,33.38,132407.0,30.9805,31.0082,30.9064,30.9064,132407.0
2016-04-19 13:00:00,33.39,33.67,33.38,33.64,327126.0,30.9156,31.1749,30.9064,31.1471,327126.0
2016-04-19 13:30:00,33.64,33.77,33.64,33.74,194845.0,31.1471,31.2675,31.1471,31.2397,194845.0
2016-04-19 14:00:00,33.75,33.75,33.65,33.7,163646.0,31.249,31.249,31.1564,31.2027,163646.0
2016-04-19 14:30:00,33.7,33.73,33.62,33.67,195240.0,31.2027,31.2305,31.1286,31.1749,195240.0
2016-04-19 15:00:00,33.66,33.82,33.64,33.81,290028.0,31.1656,31.3138,31.1471,31.3045,290028.0
2016-04-19 15:30:00,33.81,33.93,33.75,33.9,615223.0,31.3045,31.4156,31.249,31.3879,615223.0
2016-04-20 09:30:00,33.79,34.01,33.75,34.0,354584.0,31.286,31.4897,31.249,31.4804,354584.0
2016-04-20 10:00:00,33.99,34.04,33.78,33.82,561466.0,31.4712,31.5175,31.2767,31.3138,561466.0
2016-04-20 10:30:00,33.84,33.86,33.49,33.8,482027.0,31.3323,31.3508,31.0082,31.2953,482027.0
2016-04-20 11:00:00,33.8,33.95,33.77,33.95,301084.0,31.2953,31.4341,31.2675,31.4341,301084.0
2016-04-20 11:30:00,33.95,34.0,33.87,33.9,188274.0,31.4341,31.4804,31.3601,31.3879,188274.0
2016-04-20 12:00:00,33.9,33.94,33.68,33.89,319094.0,31.3879,31.4249,31.1842,31.3786,319094.0
2016-04-20 12:30:00,33.89,33.97,33.85,33.89,263984.0,31.3786,31.4527,31.3416,31.3786,263984.0
2016-04-20 13:00:00,33.89,33.92,33.77,33.81,314360.0,31.3786,31.4064,31.2675,31.3045,314360.0
2016-04-20 13:30:00,33.8,33.83,33.66,33.7,143040.0,31.2953,31.323,31.1656,31.2027,143040.0
2016-04-20 14:00:00,33.69,33.7,33.37,33.39,273108.0,31.1934,31.2027,30.8971,30.9156,273108.0
2016-04-20 14:30:00,33.4,33.44,33.27,33.34,533957.0,30.9249,30.9619,30.8045,30.8694,533957.0
2016-04-20 15:00:00,33.34,33.34,33.01,33.06,544414.0,30.8694,30.8694,30.5638,30.6101,544414.0
2016-04-20 15:30:00,33.06,33.25,32.97,33.04,1503230.0,30.6101,30.786,30.5268,30.5916,1503230.0
2016-04-21 09:30:00,30.77,31.3,30.27,30.49,3002632.0,28.4898,28.9805,28.0269,28.2306,3002632.0
2016-04-21 10:00:00,30.5,30.53,29.95,30.16,2107419.0,28.2398,28.2676,27.7306,27.925,2107419.0
2016-04-21 10:30:00,30.16,31.22,30.14,30.97,1485952.0,27.925,28.9065,27.9065,28.675,1485952.0
2016-04-21 11:00:00,30.96,31.75,30.93,31.2,1371678.0,28.6657,29.3972,28.6379,28.8879,1371678.0
2016-04-21 11:30:00,31.2,31.38,31.08,31.17,719532.0,28.8879,29.0546,28.7768,28.8602,719532.0
2016-04-21 12:00:00,31.17,31.23,30.97,31.12,587749.0,28.8602,28.9157,28.675,28.8139,587749.0
2016-04-21 12:30:00,31.11,31.11,30.79,30.82,953499.0,28.8046,28.8046,28.5083,28.5361,953499.0
2016-04-21 13:00:00,30.83,30.91,30.61,30.62,1190564.0,28.5454,28.6194,28.3417,28.3509,1190564.0
2016-04-21 13:30:00,30.62,30.84,30.56,30.75,463700.0,28.3509,28.5546,28.2954,28.4713,463700.0
2016-04-21 14:00:00,30.75,30.87,30.74,30.81,626064.0,28.4713,28.5824,28.462,28.5268,626064.0
2016-04-21 14:30:00,30.81,30.99,30.75,30.99,658986.0,28.5268,28.6935,28.4713,28.6935,658986.0
2016-04-21 15:00:00,30.99,31.2,30.88,31.2,1518107.0,28.6935,28.8879,28.5917,28.8879,1518107.0
2016-04-21 15:30:00,31.2,31.25,31.08,31.11,2762224.0,28.8879,28.9342,28.7768,28.8046,2762224.0
2016-04-22 09:30:00,31.02,31.27,30.87,31.24,511991.0,28.7213,28.9527,28.5824,28.925,511991.0
2016-04-22 10:00:00,31.25,31.81,31.25,31.8,748741.0,28.9342,29.4527,28.9342,29.4435,748741.0
2016-04-22 10:30:00,31.8,32.08,31.79,32.02,853787.0,29.4435,29.7027,29.4342,29.6472,853787.0
2016-04-22 11:00:00,32.02,32.02,31.54,31.58,506079.0,29.6472,29.6472,29.2027,29.2398,506079.0
2016-04-22 11:30:00,31.58,31.82,31.5,31.7,295561.0,29.2398,29.462,29.1657,29.3509,295561.0
2016-04-22 12:00:00,31.7,31.72,31.53,31.65,231650.0,29.3509,29.3694,29.1935,29.3046,231650.0
2016-04-22 12:30:00,31.64,31.78,31.64,31.71,307953.0,29.2953,29.425,29.2953,29.3601,307953.0
2016-04-22 13:00:00,31.71,31.79,31.64,31.66,272085.0,29.3601,29.4342,29.2953,29.3138,272085.0
2016-04-22 13:30:00,31.65,31.75,31.45,31.71,276246.0,29.3046,29.3972,29.1194,29.3601,276246.0
2016-04-22 14:00:00,31.71,31.82,31.71,31.77,312912.0,29.3601,29.462,29.3601,29.4157,312912.0
2016-04-22 14:30:00,31.77,31.98,31.71,31.95,404827.0,29.4157,29.6101,29.3601,29.5824,404827.0
2016-04-22 15:00:00,31.94,32.08,31.86,31.94,570753.0,29.5731,29.7027,29.499,29.5731,570753.0
2016-04-22 15:30:00,31.94,32.05,31.86,32.02,1323209.0,29.5731,29.6749,29.499,29.6472,1323209.0
2016-04-25 09:30:00,31.89,32.0,31.66,31.88,223789.0,29.5268,29.6287,29.3138,29.5175,223789.0
2016-04-25 10:00:00,31.89,31.97,31.64,31.66,462244.0,29.5268,29.6009,29.2953,29.3138,462244.0
2016-04-25 10:30:00,31.67,31.9,31.62,31.78,343078.0,29.3231,29.5361,29.2768,29.425,343078.0
2016-04-25 11:00:00,31.78,32.08,31.78,32.05,356914.0,29.425,29.7027,29.425,29.6749,356914.0
2016-04-25 11:30:00,32.05,32.19,31.97,31.97,315285.0,29.6749,29.8046,29.6009,29.6009,315285.0
2016-04-25 12:00:00,31.97,32.02,31.84,31.88,191823.0,29.6009,29.6472,29.4805,29.5175,191823.0
2016-04-25 12:30:00,31.87,32.08,31.87,32.07,322574.0,29.5083,29.7027,29.5083,29.6935,322574.0
2016-04-25 13:00:00,32.08,32.18,32.0,32.02,207948.0,29.7027,29.7953,29.6287,29.6472,207948.0
2016-04-25 13:30:00,32.03,32.06,31.84,31.88,203209.0,29.6564,29.6842,29.4805,29.5175,203209.0
2016-04-25 14:00:00,31.87,31.98,31.77,31.89,474102.0,29.5083,29.6101,29.4157,29.5268,474102.0
2016-04-25 14:30:00,31.89,31.95,31.83,31.88,256455.0,29.5268,29.5824,29.4713,29.5175,256455.0
2016-04-25 15:00:00,31.88,31.95,31.84,31.88,248306.0,29.5175,29.5824,29.4805,29.5175,248306.0
2016-04-25 15:30:00,31.89,32.07,31.89,32.07,888395.0,29.5268,29.6935,29.5268,29.6935,888395.0
2016-04-26 09:30:00,32.35,32.44,32.01,32.17,263155.0,29.9527,30.036,29.6379,29.7861,263155.0
2016-04-26 10:00:00,32.15,32.16,31.83,31.84,171566.0,29.7675,29.7768,29.4713,29.4805,171566.0
2016-04-26 10:30:00,31.83,31.9,31.7,31.82,297611.0,29.4713,29.5361,29.3509,29.462,297611.0
2016-04-26 11:00:00,31.83,32.07,31.77,32.05,230884.0,29.4713,29.6935,29.4157,29.6749,230884.0
2016-04-26 11:30:00,32.05,32.14,32.01,32.03,188284.0,29.6749,29.7583,29.6379,29.6564,188284.0
2016-04-26 12:00:00,32.03,32.07,31.94,31.99,197889.0,29.6564,29.6935,29.5731,29.6194,197889.0
2016-04-26 12:30:00,31.99,32.12,31.94,31.96,168108.0,29.6194,29.7398,29.5731,29.5916,168108.0
2016-04-26 13:00:00,31.95,32.0,31.85,31.86,151537.0,29.5824,29.6287,29.4898,29.499,151537.0
2016-04-26 13:30:00,31.85,31.92,31.8,31.9,118449.0,29.4898,29.5546,29.4435,29.5361,118449.0
2016-04-26 14:00:00,31.9,32.02,31.88,32.0,170083.0,29.5361,29.6472,29.5175,29.6287,170083.0
2016-04-26 14:30:00,32.0,32.04,31.98,32.03,150628.0,29.6287,29.6657,29.6101,29.6564,150628.0
2016-04-26 15:00:00,32.02,32.13,32.0,32.07,166399.0,29.6472,29.749,29.6287,29.6935,166399.0
2016-04-26 15:30:00,32.07,32.28,32.06,32.26,1038149.0,29.6935,29.8879,29.6842,29.8694,1038149.0
2016-04-27 09:30:00,32.17,32.65,32.02,32.6,199695.0,29.7861,30.2305,29.6472,30.1842,199695.0
2016-04-27 10:00:00,32.6,32.6,32.13,32.13,206571.0,30.1842,30.1842,29.749,29.749,206571.0
2016-04-27 10:30:00,32.13,32.18,32.1,32.18,128537.0,29.749,29.7953,29.7212,29.7953,128537.0
2016-04-27 11:00:00,32.18,32.39,32.16,32.39,205467.0,29.7953,29.9898,29.7768,29.9898,205467.0
2016-04-27 11:30:00,32.38,32.46,32.32,32.41,207992.0,29.9805,30.0546,29.9249,30.0083,207992.0
2016-04-27 12:00:00,32.41,32.46,32.26,32.33,166901.0,30.0083,30.0546,29.8694,29.9342,166901.0
2016-04-27 12:30:00,32.32,32.33,32.18,32.22,69784.0,29.9249,29.9342,29.7953,29.8324,69784.0
2016-04-27 13:00:00,32.22,32.25,32.17,32.19,175039.0,29.8324,29.8601,29.7861,29.8046,175039.0
2016-04-27 13:30:00,32.18,32.21,32.15,32.15,115907.0,29.7953,29.8231,29.7675,29.7675,115907.0
2016-04-27 14:00:00,32.15,32.24,32.07,32.16,166781.0,29.7675,29.8509,29.6935,29.7768,166781.0
2016-04-27 14:30:00,32.17,32.22,32.13,32.18,143432.0,29.7861,29.8324,29.749,29.7953,143432.0
2016-04-27 15:00:00,32.19,32.26,32.17,32.25,152709.0,29.8046,29.8694,29.7861,29.8601,152709.0
2016-04-27 15:30:00,32.25,32.26,32.2,32.25,443842.0,29.8601,29.8694,29.8138,29.8601,443842.0
2016-04-28 09:30:00,32.11,32.2,31.78,31.78,160350.0,29.7305,29.8138,29.425,29.425,160350.0
2016-04-28 10:00:00,31.77,31.87,31.68,31.71,239242.0,29.4157,29.5083,29.3324,29.3601,239242.0
2016-04-28 10:30:00,31.72,31.84,31.7,31.84,314167.0,29.3694,29.4805,29.3509,29.4805,314167.0
2016-04-28 11:00:00,31.84,31.94,31.74,31.94,198893.0,29.4805,29.5731,29.3879,29.5731,198893.0
2016-04-28 11:30:00,31.94,31.95,31.75,31.79,151778.0,29.5731,29.5824,29.3972,29.4342,151778.0
2016-04-28 12:00:00,31.79,31.8,31.56,31.69,161023.0,29.4342,29.4435,29.2213,29.3416,161023.0
2016-04-28 12:30:00,31.69,31.76,31.63,31.76,251654.0,29.3416,29.4064,29.2861,29.4064,251654.0
2016-04-28 13:00:00,31.76,31.8,31.64,31.72,268904.0,29.4064,29.4435,29.2953,29.3694,268904.0
2016-04-28 13:30:00,31.72,31.75,31.66,31.71,159690.0,29.3694,29.3972,29.3138,29.3601,159690.0
2016-04-28 14:00:00,31.71,31.72,31.61,31.65,105551.0,29.3601,29.3694,29.2676,29.3046,105551.0
2016-04-28 14:30:00,31.65,31.69,31.47,31.48,110219.0,29.3046,29.3416,29.1379,29.1472,110219.0
2016-04-28 15:00:00,31.49,31.52,31.25,31.25,238106.0,29.1564,29.1842,28.9342,28.9342,238106.0
2016-04-28 15:30:00,31.25,31.35,31.24,31.33,517446.0,28.9342,29.0268,28.925,29.0083,517446.0
2016-04-29 09:30:00,31.11,31.39,31.0,31.01,210486.0,28.8046,29.0639,28.7028,28.712,210486.0
2016-04-29 10:00:00,31.0,31.13,30.96,31.1,300647.0,28.7028,28.8231,28.6657,28.7953,300647.0
2016-04-29 10:30:00,31.1,31.2,31.05,31.09,288712.0,28.7953,28.8879,28.7491,28.7861,288712.0
2016-04-29 11:00:00,31.09,31.18,31.0,31.13,259612.0,28.7861,28.8694,28.7028,28.8231,259612.0
2016-04-29 11:30:00,31.13,31.15,30.91,31.07,130732.0,28.8231,28.8416,28.6194,28.7676,130732.0
2016-04-29 12:00:00,31.07,31.24,31.06,31.18,243234.0,28.7676,28.925,28.7583,28.8694,243234.0
2016-04-29 12:30:00,31.19,31.25,31.09,31.18,200726.0,28.8787,28.9342,28.7861,28.8694,200726.0
2016-04-29 13:00:00,31.17,31.28,31.16,31.25,164287.0,28.8602,28.962,28.8509,28.9342,164287.0
2016-04-29 13:30:00,31.25,31.27,31.11,31.13,129142.0,28.9342,28.9527,28.8046,28.8231,129142.0
2016-04-29 14:00:00,31.13,31.13,30.96,31.08,131575.0,28.8231,28.8231,28.6657,28.7768,131575.0
2016-04-29 14:30:00,31.08,31.12,30.96,30.96,222235.0,28.7768,28.8139,28.6657,28.6657,222235.0
2016-04-29 15:00:00,30.97,31.06,30.96,31.0,203339.0,28.675,28.7583,28.6657,28.7028,203339.0
2016-04-29 15:30:00,31.01,31.16,31.0,31.09,628866.0,28.712,28.8509,28.7028,28.7861,628866.0
2016-05-02 09:30:00,31.12,31.38,30.96,31.01,143181.0,28.8139,29.0546,28.6657,28.712,143181.0
2016-05-02 10:00:00,31.01,31.31,30.97,31.26,166553.0,28.712,28.9898,28.675,28.9435,166553.0
2016-05-02 10:30:00,31.26,31.33,31.15,31.21,107054.0,28.9435,29.0083,28.8416,28.8972,107054.0
2016-05-02 11:00:00,31.21,31.27,31.16,31.25,87549.0,28.8972,28.9527,28.8509,28.9342,87549.0
2016-05-02 11:30:00,31.25,31.35,31.25,31.27,92332.0,28.9342,29.0268,28.9342,28.9527,92332.0
2016-05-02 12:00:00,31.26,31.38,31.26,31.38,66650.0,28.9435,29.0546,28.9435,29.0546,66650.0
2016-05-02 12:30:00,31.38,31.44,31.34,31.35,180177.0,29.0546,29.1102,29.0176,29.0268,180177.0
2016-05-02 13:00:00,31.36,31.44,31.32,31.44,46667.0,29.0361,29.1102,28.999,29.1102,46667.0
2016-05-02 13:30:00,31.43,31.49,31.41,31.46,54776.0,29.1009,29.1564,29.0824,29.1287,54776.0
2016-05-02 14:00:00,31.46,31.47,31.43,31.45,54658.0,29.1287,29.1379,29.1009,29.1194,54658.0
2016-05-02 14:30:00,31.44,31.49,31.36,31.38,154484.0,29.1102,29.1564,29.0361,29.0546,154484.0
2016-05-02 15:00:00,31.38,31.4,31.33,31.36,157137.0,29.0546,29.0731,29.0083,29.0361,157137.0
2016-05-02 15:30:00,31.36,31.38,31.31,31.33,421185.0,29.0361,29.0546,28.9898,29.0083,421185.0
2016-05-03 09:30:00,31.2,31.2,30.82,30.84,211902.0,28.8879,28.8879,28.5361,28.5546,211902.0
2016-05-03 10:00:00,30.85,30.93,30.68,30.89,255284.0,28.5639,28.6379,28.4065,28.6009,255284.0
2016-05-03 10:30:00,30.88,30.92,30.74,30.76,289536.0,28.5917,28.6287,28.462,28.4805,289536.0
2016-05-03 11:00:00,30.76,30.76,30.61,30.69,192530.0,28.4805,28.4805,28.3417,28.4157,192530.0
2016-05-03 11:30:00,30.69,30.89,30.68,30.85,323173.0,28.4157,28.6009,28.4065,28.5639,323173.0
2016-05-03 12:00:00,30.85,30.87,30.65,30.65,193381.0,28.5639,28.5824,28.3787,28.3787,193381.0
2016-05-03 12:30:00,30.66,30.72,30.65,30.66,195489.0,28.388,28.4435,28.3787,28.388,195489.0
2016-05-03 13:00:00,30.66,30.83,30.64,30.81,298391.0,28.388,28.5454,28.3694,28.5268,298391.0
2016-05-03 13:30:00,30.81,30.9,30.76,30.88,317894.0,28.5268,28.6102,28.4805,28.5917,317894.0
2016-05-03 14:00:00,30.88,30.98,30.84,30.9,332828.0,28.5917,28.6842,28.5546,28.6102,332828.0
2016-05-03 14:30:00,30.89,30.97,30.83,30.88,168763.0,28.6009,28.675,28.5454,28.5917,168763.0
2016-05-03 15:00:00,30.88,30.93,30.77,30.77,317366.0,28.5917,28.6379,28.4898,28.4898,317366.0
2016-05-03 15:30:00,30.77,30.84,30.72,30.82,973991.0,28.4898,28.5546,28.4435,28.5361,973991.0
2016-05-04 09:30:00,30.73,30.87,30.46,30.71,124745.0,28.4528,28.5824,28.2028,28.4342,124745.0
2016-05-04 10:00:00,30.73,30.84,30.65,30.69,301375.0,28.4528,28.5546,28.3787,28.4157,301375.0
2016-05-04 10:30:00,30.69,30.76,30.51,30.62,195456.0,28.4157,28.4805,28.2491,28.3509,195456.0
2016-05-04 11:00:00,30.62,30.65,30.34,30.37,188367.0,28.3509,28.3787,28.0917,28.1194,188367.0
2016-05-04 11:30:00,30.36,30.5,30.36,30.49,388616.0,28.1102,28.2398,28.1102,28.2306,388616.0
2016-05-04 12:00:00,30.5,30.65,30.49,30.59,119589.0,28.2398,28.3787,28.2306,28.3231,119589.0
2016-05-04 12:30:00,30.59,30.66,30.53,30.55,73229.0,28.3231,28.388,28.2676,28.2861,73229.0
2016-05-04 13:00:00,30.55,30.67,30.5,30.61,144678.0,28.2861,28.3972,28.2398,28.3417,144678.0
2016-05-04 13:30:00,30.62,30.69,30.56,30.65,118390.0,28.3509,28.4157,28.2954,28.3787,118390.0
2016-05-04 14:00:00,30.65,30.67,30.56,30.66,130597.0,28.3787,28.3972,28.2954,28.388,130597.0
2016-05-04 14:30:00,30.67,30.69,30.6,30.67,82557.0,28.3972,28.4157,28.3324,28.3972,82557.0
2016-05-04 15:00:00,30.67,30.69,30.61,30.63,95579.0,28.3972,28.4157,28.3417,28.3602,95579.0
2016-05-04 15:30:00,30.62,30.69,30.59,30.61,174944.0,28.3509,28.4157,28.3231,28.3417,174944.0
2016-05-05 09:30:00,30.61,30.64,30.21,30.53,120209.0,28.3417,28.3694,27.9713,28.2676,120209.0
2016-05-05 10:00:00,30.5,30.7,30.44,30.44,80593.0,28.2398,28.425,28.1843,28.1843,80593.0
2016-05-05 10:30:00,30.45,30.6,30.45,30.5,79191.0,28.1935,28.3324,28.1935,28.2398,79191.0
2016-05-05 11:00:00,30.51,30.57,30.44,30.45,65066.0,28.2491,28.3046,28.1843,28.1935,65066.0
2016-05-05 11:30:00,30.45,30.61,30.45,30.53,210009.0,28.1935,28.3417,28.1935,28.2676,210009.0
2016-05-05 12:00:00,30.53,30.57,30.45,30.46,83147.0,28.2676,28.3046,28.1935,28.2028,83147.0
2016-05-05 12:30:00,30.46,30.53,30.45,30.51,42802.0,28.2028,28.2676,28.1935,28.2491,42802.0
2016-05-05 13:00:00,30.5,30.51,30.43,30.45,127231.0,28.2398,28.2491,28.175,28.1935,127231.0
2016-05-05 13:30:00,30.45,30.52,30.44,30.46,93439.0,28.1935,28.2583,28.1843,28.2028,93439.0
2016-05-05 14:00:00,30.47,30.53,30.43,30.46,96295.0,28.212,28.2676,28.175,28.2028,96295.0
2016-05-05 14:30:00,30.45,30.51,30.43,30.44,63511.0,28.1935,28.2491,28.175,28.1843,63511.0
2016-05-05 15:00:00,30.43,30.47,30.37,30.4,88858.0,28.175,28.212,28.1194,28.1472,88858.0
2016-05-05 15:30:00,30.4,30.5,30.34,30.46,749454.0,28.1472,28.2398,28.0917,28.2028,749454.0
2016-05-06 09:30:00,30.4,30.8,30.35,30.73,181224.0,28.1472,28.5176,28.1009,28.4528,181224.0
2016-05-06 10:00:00,30.74,30.75,30.55,30.59,190852.0,28.462,28.4713,28.2861,28.3231,190852.0
2016-05-06 10:30:00,30.58,30.66,30.56,30.62,140052.0,28.3139,28.388,28.2954,28.3509,140052.0
2016-05-06 11:00:00,30.63,30.65,30.57,30.59,165346.0,28.3602,28.3787,28.3046,28.3231,165346.0
2016-05-06 11:30:00,30.6,30.63,30.55,30.58,116685.0,28.3324,28.3602,28.2861,28.3139,116685.0
2016-05-06 12:00:00,30.58,30.77,30.58,30.68,115702.0,28.3139,28.4898,28.3139,28.4065,115702.0
2016-05-06 12:30:00,30.68,30.78,30.65,30.78,46874.0,28.4065,28.4991,28.3787,28.4991,46874.0
2016-05-06 13:00:00,30.78,30.87,30.75,30.87,89736.0,28.4991,28.5824,28.4713,28.5824,89736.0
2016-05-06 13:30:00,30.87,30.9,30.72,30.84,118535.0,28.5824,28.6102,28.4435,28.5546,118535.0
2016-05-06 14:00:00,30.84,30.9,30.81,30.82,87110.0,28.5546,28.6102,28.5268,28.5361,87110.0
2016-05-06 14:30:00,30.82,30.87,30.77,30.83,99748.0,28.5361,28.5824,28.4898,28.5454,99748.0
2016-05-06 15:00:00,30.8,30.84,30.77,30.8,93773.0,28.5176,28.5546,28.4898,28.5176,93773.0
2016-05-06 15:30:00,30.8,30.8,30.72,30.77,313111.0,28.5176,28.5176,28.4435,28.4898,313111.0
2016-05-09 09:30:00,30.63,31.01,30.59,31.0,197935.0,28.3602,28.712,28.3231,28.7028,197935.0
2016-05-09 10:00:00,31.0,31.0,30.72,30.74,88159.0,28.7028,28.7028,28.4435,28.462,88159.0
2016-05-09 10:30:00,30.74,30.77,30.69,30.76,148621.0,28.462,28.4898,28.4157,28.4805,148621.0
2016-05-09 11:00:00,30.75,30.82,30.57,30.61,154464.0,28.4713,28.5361,28.3046,28.3417,154464.0
2016-05-09 11:30:00,30.61,30.75,30.59,30.72,188307.0,28.3417,28.4713,28.3231,28.4435,188307.0
2016-05-09 12:00:00,30.73,30.87,30.71,30.87,214477.0,28.4528,28.5824,28.4342,28.5824,214477.0
2016-05-09 12:30:00,30.86,30.95,30.81,30.92,281009.0,28.5731,28.6565,28.5268,28.6287,281009.0
2016-05-09 13:00:00,30.92,30.95,30.79,30.86,110635.0,28.6287,28.6565,28.5083,28.5731,110635.0
2016-05-09 13:30:00,30.86,30.88,30.82,30.87,67487.0,28.5731,28.5917,28.5361,28.5824,67487.0
2016-05-09 14:00:00,30.87,30.93,30.8,30.92,166830.0,28.5824,28.6379,28.5176,28.6287,166830.0
2016-05-09 14:30:00,30.92,31.09,30.9,31.07,171855.0,28.6287,28.7861,28.6102,28.7676,171855.0
2016-05-09 15:00:00,31.07,31.16,31.06,31.16,152276.0,28.7676,28.8509,28.7583,28.8509,152276.0
2016-05-09 15:30:00,31.15,31.16,31.0,31.02,325603.0,28.8416,28.8509,28.7028,28.7213,325603.0
2016-05-10 09:30:00,31.16,31.22,31.01,31.11,158277.0,28.8509,28.9065,28.712,28.8046,158277.0
2016-05-10 10:00:00,31.1,31.29,31.05,31.21,169177.0,28.7953,28.9713,28.7491,28.8972,169177.0
2016-05-10 10:30:00,31.23,31.3,31.17,31.25,175014.0,28.9157,28.9805,28.8602,28.9342,175014.0
2016-05-10 11:00:00,31.24,31.24,31.03,31.13,215690.0,28.925,28.925,28.7305,28.8231,215690.0
2016-05-10 11:30:00,31.13,31.26,31.07,31.23,157229.0,28.8231,28.9435,28.7676,28.9157,157229.0
2016-05-10 12:00:00,31.24,31.39,31.22,31.29,129914.0,28.925,29.0639,28.9065,28.9713,129914.0
2016-05-10 12:30:00,31.29,31.32,31.25,31.28,110102.0,28.9713,28.999,28.9342,28.962,110102.0
2016-05-10 13:00:00,31.28,31.28,31.22,31.25,93051.0,28.962,28.962,28.9065,28.9342,93051.0
2016-05-10 13:30:00,31.24,31.36,31.21,31.35,155238.0,28.925,29.0361,28.8972,29.0268,155238.0
2016-05-10 14:00:00,31.34,31.34,31.23,31.27,70955.0,29.0176,29.0176,28.9157,28.9527,70955.0
2016-05-10 14:30:00,31.26,31.31,31.2,31.21,87083.0,28.9435,28.9898,28.8879,28.8972,87083.0
2016-05-10 15:00:00,31.22,31.26,31.21,31.25,107471.0,28.9065,28.9435,28.8972,28.9342,107471.0
2016-05-10 15:30:00,31.24,31.31,31.2,31.28,301441.0,28.925,28.9898,28.8879,28.962,301441.0
2016-05-11 09:30:00,31.08,31.21,30.78,30.85,261276.0,28.7768,28.8972,28.4991,28.5639,261276.0
2016-05-11 10:00:00,30.85,30.99,30.71,30.96,246787.0,28.5639,28.6935,28.4342,28.6657,246787.0
2016-05-11 10:30:00,30.96,31.12,30.94,31.1,240561.0,28.6657,28.8139,28.6472,28.7953,240561.0
2016-05-11 11:00:00,31.09,31.1,30.97,31.01,169247.0,28.7861,28.7953,28.675,28.712,169247.0
2016-05-11 11:30:00,31.0,31.04,30.93,31.04,138227.0,28.7028,28.7398,28.6379,28.7398,138227.0
2016-05-11 12:00:00,31.04,31.1,31.02,31.08,134011.0,28.7398,28.7953,28.7213,28.7768,134011.0
2016-05-11 12:30:00,31.07,31.07,31.0,31.0,91399.0,28.7676,28.7676,28.7028,28.7028,91399.0
2016-05-11 13:00:00,31.0,31.12,30.98,31.11,160489.0,28.7028,28.8139,28.6842,28.8046,160489.0
2016-05-11 13:30:00,31.11,31.14,31.05,31.11,80681.0,28.8046,28.8324,28.7491,28.8046,80681.0
2016-05-11 14:00:00,31.11,31.12,30.99,31.06,214352.0,28.8046,28.8139,28.6935,28.7583,214352.0
2016-05-11 14:30:00,31.05,31.05,30.96,30.99,195366.0,28.7491,28.7491,28.6657,28.6935,195366.0
2016-05-11 15:00:00,30.99,31.0,30.9,30.91,193217.0,28.6935,28.7028,28.6102,28.6194,193217.0
2016-05-11 15:30:00,30.91,30.97,30.9,30.92,546456.0,28.6194,28.675,28.6102,28.6287,546456.0
2016-05-12 09:30:00,31.02,31.18,30.96,31.0,102981.0,28.7213,28.8694,28.6657,28.7028,102981.0
2016-05-12 10:00:00,30.99,31.25,30.99,31.23,236745.0,28.6935,28.9342,28.6935,28.9157,236745.0
2016-05-12 10:30:00,31.22,31.22,31.08,31.2,103341.0,28.9065,28.9065,28.7768,28.8879,103341.0
2016-05-12 11:00:00,31.19,31.21,30.99,31.04,133889.0,28.8787,28.8972,28.6935,28.7398,133889.0
2016-05-12 11:30:00,31.04,31.13,31.0,31.0,150410.0,28.7398,28.8231,28.7028,28.7028,150410.0
2016-05-12 12:00:00,31.01,31.1,31.0,31.06,58277.0,28.712,28.7953,28.7028,28.7583,58277.0
2016-05-12 12:30:00,31.05,31.15,31.01,31.15,112800.0,28.7491,28.8416,28.712,28.8416,112800.0
2016-05-12 13:00:00,31.16,31.17,31.02,31.02,86063.0,28.8509,28.8602,28.7213,28.7213,86063.0
2016-05-12 13:30:00,31.03,31.1,31.0,31.1,110861.0,28.7305,28.7953,28.7028,28.7953,110861.0
2016-05-12 14:00:00,31.1,31.22,31.09,31.16,154209.0,28.7953,28.9065,28.7861,28.8509,154209.0
2016-05-12 14:30:00,31.15,31.28,31.1,31.2,125313.0,28.8416,28.962,28.7953,28.8879,125313.0
2016-05-12 15:00:00,31.2,31.33,31.19,31.32,112377.0,28.8879,29.0083,28.8787,28.999,112377.0
2016-05-12 15:30:00,31.33,31.33,31.17,31.22,250417.0,29.0083,29.0083,28.8602,28.9065,250417.0
2016-05-13 09:30:00,31.05,31.33,30.77,30.91,147711.0,28.7491,29.0083,28.4898,28.6194,147711.0
2016-05-13 10:00:00,30.91,30.97,30.86,30.91,83335.0,28.6194,28.675,28.5731,28.6194,83335.0
2016-05-13 10:30:00,30.91,30.99,30.89,30.96,107373.0,28.6194,28.6935,28.6009,28.6657,107373.0
2016-05-13 11:00:00,30.96,31.12,30.95,31.07,93546.0,28.6657,28.8139,28.6565,28.7676,93546.0
2016-05-13 11:30:00,31.07,31.07,30.89,30.92,86585.0,28.7676,28.7676,28.6009,28.6287,86585.0
2016-05-13 12:00:00,30.92,31.02,30.9,31.0,218883.0,28.6287,28.7213,28.6102,28.7028,218883.0
2016-05-13 12:30:00,31.01,31.08,30.98,31.06,330629.0,28.712,28.7768,28.6842,28.7583,330629.0
2016-05-13 13:00:00,31.06,31.12,31.0,31.01,109310.0,28.7583,28.8139,28.7028,28.712,109310.0
2016-05-13 13:30:00,31.0,31.09,31.0,31.07,141338.0,28.7028,28.7861,28.7028,28.7676,141338.0
2016-05-13 14:00:00,31.07,31.1,30.87,30.92,167373.0,28.7676,28.7953,28.5824,28.6287,167373.0
2016-05-13 14:30:00,30.91,30.98,30.79,30.98,219536.0,28.6194,28.6842,28.5083,28.6842,219536.0
2016-05-13 15:00:00,30.98,31.02,30.94,30.96,218377.0,28.6842,28.7213,28.6472,28.6657,218377.0
2016-05-13 15:30:00,30.97,31.12,30.97,31.07,772669.0,28.675,28.8139,28.675,28.7676,772669.0
2016-05-16 09:30:00,30.94,31.1,30.62,30.67,226788.0,28.6472,28.7953,28.3509,28.3972,226788.0
2016-05-16 10:00:00,30.68,30.92,30.67,30.73,228775.0,28.4065,28.6287,28.3972,28.4528,228775.0
2016-05-16 10:30:00,30.74,30.77,30.58,30.65,276557.0,28.462,28.4898,28.3139,28.3787,276557.0
2016-05-16 11:00:00,30.66,31.09,30.66,30.99,417941.0,28.388,28.7861,28.388,28.6935,417941.0
2016-05-16 11:30:00,31.01,31.04,30.87,30.95,199913.0,28.712,28.7398,28.5824,28.6565,199913.0
2016-05-16 12:00:00,30.94,30.94,30.77,30.78,252054.0,28.6472,28.6472,28.4898,28.4991,252054.0
2016-05-16 12:30:00,30.77,30.93,30.74,30.93,152384.0,28.4898,28.6379,28.462,28.6379,152384.0
2016-05-16 13:00:00,30.93,30.96,30.81,30.92,192822.0,28.6379,28.6657,28.5268,28.6287,192822.0
2016-05-16 13:30:00,30.93,31.06,30.93,31.04,158042.0,28.6379,28.7583,28.6379,28.7398,158042.0
2016-05-16 14:00:00,31.05,31.15,31.01,31.07,136823.0,28.7491,28.8416,28.712,28.7676,136823.0
2016-05-16 14:30:00,31.08,31.09,30.97,30.98,128326.0,28.7768,28.7861,28.675,28.6842,128326.0
2016-05-16 15:00:00,30.99,31.04,30.95,31.02,151444.0,28.6935,28.7398,28.6565,28.7213,151444.0
2016-05-16 15:30:00,31.02,31.02,30.92,30.94,407899.0,28.7213,28.7213,28.6287,28.6472,407899.0
2016-05-17 09:30:00,30.45,30.75,30.4,30.66,192734.0,28.5437,28.825,28.4969,28.7406,192734.0
2016-05-17 10:00:00,30.65,30.65,30.35,30.54,173041.0,28.7312,28.7312,28.45,28.6281,173041.0
2016-05-17 10:30:00,30.54,30.78,30.51,30.74,111113.0,28.6281,28.8531,28.6,28.8156,111113.0
2016-05-17 11:00:00,30.74,30.87,30.72,30.86,283831.0,28.8156,28.9375,28.7968,28.9281,283831.0
2016-05-17 11:30:00,30.86,30.94,30.83,30.87,95953.0,28.9281,29.0031,28.9,28.9375,95953.0
2016-05-17 12:00:00,30.87,30.91,30.82,30.88,272648.0,28.9375,28.9749,28.8906,28.9468,272648.0
2016-05-17 12:30:00,30.87,30.91,30.78,30.81,166540.0,28.9375,28.9749,28.8531,28.8812,166540.0
2016-05-17 13:00:00,30.82,30.85,30.77,30.83,123583.0,28.8906,28.9187,28.8437,28.9,123583.0
2016-05-17 13:30:00,30.84,30.86,30.7,30.71,114363.0,28.9093,28.9281,28.7781,28.7875,114363.0
2016-05-17 14:00:00,30.71,30.73,30.55,30.6,250874.0,28.7875,28.8062,28.6375,28.6844,250874.0
2016-05-17 14:30:00,30.59,30.69,30.58,30.67,283458.0,28.675,28.7687,28.6656,28.75,283458.0
2016-05-17 15:00:00,30.67,30.73,30.54,30.59,262631.0,28.75,28.8062,28.6281,28.675,262631.0
2016-05-17 15:30:00,30.59,30.62,30.53,30.59,446091.0,28.675,28.7031,28.6187,28.675,446091.0
2016-05-18 09:30:00,30.29,30.5,29.8,29.86,365643.0,28.3938,28.5906,27.9344,27.9907,365643.0
2016-05-18 10:00:00,29.87,30.18,29.81,30.01,323887.0,28.0001,28.2906,27.9438,28.1313,323887.0
2016-05-18 10:30:00,30.01,30.03,29.84,29.92,336417.0,28.1313,28.15,27.9719,28.0469,336417.0
2016-05-18 11:00:00,29.92,30.15,29.91,30.15,235803.0,28.0469,28.2625,28.0376,28.2625,235803.0
2016-05-18 11:30:00,30.15,30.15,30.06,30.09,130679.0,28.2625,28.2625,28.1782,28.2063,130679.0
2016-05-18 12:00:00,30.09,30.14,30.07,30.1,147048.0,28.2063,28.2532,28.1875,28.2157,147048.0
2016-05-18 12:30:00,30.09,30.18,30.08,30.15,283660.0,28.2063,28.2906,28.1969,28.2625,283660.0
2016-05-18 13:00:00,30.15,30.24,30.14,30.18,201470.0,28.2625,28.3469,28.2532,28.2906,201470.0
2016-05-18 13:30:00,30.18,30.23,30.08,30.09,180286.0,28.2906,28.3375,28.1969,28.2063,180286.0
2016-05-18 14:00:00,30.08,30.09,29.73,29.76,266606.0,28.1969,28.2063,27.8688,27.8969,266606.0
2016-05-18 14:30:00,29.76,29.95,29.69,29.9,301959.0,27.8969,28.075,27.8313,28.0282,301959.0
2016-05-18 15:00:00,29.9,30.0,29.78,29.79,190788.0,28.0282,28.1219,27.9157,27.9251,190788.0
2016-05-18 15:30:00,29.8,29.84,29.71,29.81,738924.0,27.9344,27.9719,27.8501,27.9438,738924.0
2016-05-19 09:30:00,29.8,29.97,29.7,29.78,222188.0,27.9344,28.0938,27.8407,27.9157,222188.0
2016-05-19 10:00:00,29.78,30.06,29.78,29.85,334360.0,27.9157,28.1782,27.9157,27.9813,334360.0
2016-05-19 10:30:00,29.84,29.91,29.72,29.72,164574.0,27.9719,28.0376,27.8594,27.8594,164574.0
2016-05-19 11:00:00,29.73,30.01,29.72,29.94,233976.0,27.8688,28.1313,27.8594,28.0657,233976.0
2016-05-19 11:30:00,29.94,29.98,29.85,29.96,119408.0,28.0657,28.1032,27.9813,28.0844,119408.0
2016-05-19 12:00:00,29.96,30.14,29.94,30.07,108738.0,28.0844,28.2532,28.0657,28.1875,108738.0
2016-05-19 12:30:00,30.07,30.07,29.87,29.89,130889.0,28.1875,28.1875,28.0001,28.0188,130889.0
2016-05-19 13:00:00,29.89,29.95,29.85,29.9,94938.0,28.0188,28.075,27.9813,28.0282,94938.0
2016-05-19 13:30:00,29.91,29.99,29.85,29.86,101834.0,28.0376,28.1125,27.9813,27.9907,101834.0
2016-05-19 14:00:00,29.87,29.97,29.85,29.97,134526.0,28.0001,28.0938,27.9813,28.0938,134526.0
2016-05-19 14:30:00,29.97,30.14,29.94,30.09,345373.0,28.0938,28.2532,28.0657,28.2063,345373.0
2016-05-19 15:00:00,30.08,30.29,30.08,30.25,143215.0,28.1969,28.3938,28.1969,28.3563,143215.0
2016-05-19 15:30:00,30.25,30.33,30.23,30.31,386176.0,28.3563,28.4313,28.3375,28.4125,386176.0
2016-05-20 09:30:00,30.35,30.61,30.33,30.56,270935.0,28.45,28.6937,28.4313,28.6469,270935.0
2016-05-20 10:00:00,30.57,30.7,30.49,30.49,282149.0,28.6562,28.7781,28.5812,28.5812,282149.0
2016-05-20 10:30:00,30.49,30.63,30.43,30.46,94475.0,28.5812,28.7125,28.525,28.5531,94475.0
2016-05-20 11:00:00,30.47,30.49,30.34,30.36,126252.0,28.5625,28.5812,28.4406,28.4594,126252.0
2016-05-20 11:30:00,30.36,30.46,30.36,30.43,140351.0,28.4594,28.5531,28.4594,28.525,140351.0
2016-05-20 12:00:00,30.42,30.44,30.28,30.29,107269.0,28.5156,28.5344,28.3844,28.3938,107269.0
2016-05-20 12:30:00,30.29,30.45,30.28,30.3,199216.0,28.3938,28.5437,28.3844,28.4031,199216.0
2016-05-20 13:00:00,30.3,30.37,30.29,30.33,139622.0,28.4031,28.4688,28.3938,28.4313,139622.0
2016-05-20 13:30:00,30.32,30.32,30.2,30.26,58806.0,28.4219,28.4219,28.3094,28.3656,58806.0
2016-05-20 14:00:00,30.26,30.44,30.26,30.43,86923.0,28.3656,28.5344,28.3656,28.525,86923.0
2016-05-20 14:30:00,30.42,30.46,30.36,30.37,150032.0,28.5156,28.5531,28.4594,28.4688,150032.0
2016-05-20 15:00:00,30.37,30.45,30.34,30.44,132001.0,28.4688,28.5437,28.4406,28.5344,132001.0
2016-05-20 15:30:00,30.44,30.55,30.43,30.54,487711.0,28.5344,28.6375,28.525,28.6281,487711.0
2016-05-23 09:30:00,30.4,30.67,30.27,30.67,273324.0,28.4969,28.75,28.375,28.75,273324.0
2016-05-23 10:00:00,30.66,30.81,30.59,30.67,228153.0,28.7406,28.8812,28.675,28.75,228153.0
2016-05-23 10:30:00,30.67,30.77,30.52,30.65,585247.0,28.75,28.8437,28.6094,28.7312,585247.0
2016-05-23 11:00:00,30.64,30.93,30.61,30.87,244320.0,28.7219,28.9937,28.6937,28.9375,244320.0
2016-05-23 11:30:00,30.87,31.02,30.84,31.02,264254.0,28.9375,29.0781,28.9093,29.0781,264254.0
2016-05-23 12:00:00,31.01,31.15,30.99,31.08,137210.0,29.0687,29.1999,29.0499,29.1343,137210.0
2016-05-23 12:30:00,31.08,31.25,31.04,31.25,160911.0,29.1343,29.2937,29.0968,29.2937,160911.0
2016-05-23 13:00:00,31.25,31.25,31.1,31.11,288689.0,29.2937,29.2937,29.1531,29.1624,288689.0
2016-05-23 13:30:00,31.11,31.24,31.06,31.19,254427.0,29.1624,29.2843,29.1156,29.2374,254427.0
2016-05-23 14:00:00,31.18,31.18,31.01,31.08,233357.0,29.228,29.228,29.0687,29.1343,233357.0
2016-05-23 14:30:00,31.07,31.1,30.97,31.02,158625.0,29.1249,29.1531,29.0312,29.0781,158625.0
2016-05-23 15:00:00,31.02,31.06,30.99,31.06,140076.0,29.0781,29.1156,29.0499,29.1156,140076.0
2016-05-23 15:30:00,31.06,31.07,30.99,31.01,445666.0,29.1156,29.1249,29.0499,29.0687,445666.0
2016-05-24 09:30:00,31.16,31.48,31.03,31.47,422509.0,29.2093,29.5093,29.0874,29.4999,422509.0
2016-05-24 10:00:00,31.48,31.53,31.28,31.36,218308.0,29.5093,29.5561,29.3218,29.3968,218308.0
2016-05-24 10:30:00,31.36,31.43,31.35,31.39,156812.0,29.3968,29.4624,29.3874,29.4249,156812.0
2016-05-24 11:00:00,31.39,31.48,31.38,31.42,148389.0,29.4249,29.5093,29.4155,29.453,148389.0
2016-05-24 11:30:00,31.43,31.46,31.33,31.46,202225.0,29.4624,29.4905,29.3687,29.4905,202225.0
2016-05-24 12:00:00,31.46,31.47,31.43,31.46,62072.0,29.4905,29.4999,29.4624,29.4905,62072.0
2016-05-24 12:30:00,31.46,31.47,31.39,31.42,72852.0,29.4905,29.4999,29.4249,29.453,72852.0
2016-05-24 13:00:00,31.41,31.45,31.39,31.41,83148.0,29.4436,29.4811,29.4249,29.4436,83148.0
2016-05-24 13:30:00,31.42,31.42,31.37,31.39,91684.0,29.453,29.453,29.4062,29.4249,91684.0
2016-05-24 14:00:00,31.38,31.41,31.36,31.38,89884.0,29.4155,29.4436,29.3968,29.4155,89884.0
2016-05-24 14:30:00,31.37,31.39,31.33,31.37,78132.0,29.4062,29.4249,29.3687,29.4062,78132.0
2016-05-24 15:00:00,31.38,31.5,31.37,31.45,126472.0,29.4155,29.528,29.4062,29.4811,126472.0
2016-05-24 15:30:00,31.45,31.46,31.35,31.37,352188.0,29.4811,29.4905,29.3874,29.4062,352188.0
2016-05-25 09:30:00,31.49,31.87,31.39,31.63,354090.0,29.5186,29.8748,29.4249,29.6499,354090.0
2016-05-25 10:00:00,31.64,31.71,31.51,31.52,237200.0,29.6592,29.7249,29.5374,29.5468,237200.0
2016-05-25 10:30:00,31.54,31.61,31.44,31.49,149800.0,29.5655,29.6311,29.4718,29.5186,149800.0
2016-05-25 11:00:00,31.5,31.5,31.38,31.42,117407.0,29.528,29.528,29.4155,29.453,117407.0
2016-05-25 11:30:00,31.42,31.46,31.39,31.42,149163.0,29.453,29.4905,29.4249,29.453,149163.0
2016-05-25 12:00:00,31.42,31.51,31.42,31.5,71902.0,29.453,29.5374,29.453,29.528,71902.0
2016-05-25 12:30:00,31.49,31.54,31.47,31.54,79552.0,29.5186,29.5655,29.4999,29.5655,79552.0
2016-05-25 13:00:00,31.53,31.62,31.53,31.62,110654.0,29.5561,29.6405,29.5561,29.6405,110654.0
2016-05-25 13:30:00,31.62,31.66,31.57,31.59,79942.0,29.6405,29.678,29.5936,29.6124,79942.0
2016-05-25 14:00:00,31.59,31.65,31.53,31.63,112342.0,29.6124,29.6686,29.5561,29.6499,112342.0
2016-05-25 14:30:00,31.63,31.67,31.56,31.57,79655.0,29.6499,29.6874,29.5843,29.5936,79655.0
2016-05-25 15:00:00,31.57,31.65,31.55,31.65,94981.0,29.5936,29.6686,29.5749,29.6686,94981.0
2016-05-25 15:30:00,31.65,31.66,31.56,31.59,263864.0,29.6686,29.678,29.5843,29.6124,263864.0
2016-05-26 09:30:00,31.65,31.9,31.63,31.77,288306.0,29.6686,29.903,29.6499,29.7811,288306.0
2016-05-26 10:00:00,31.76,31.79,31.55,31.58,140651.0,29.7717,29.7999,29.5749,29.603,140651.0
2016-05-26 10:30:00,31.58,31.6,31.44,31.46,98256.0,29.603,29.6218,29.4718,29.4905,98256.0
2016-05-26 11:00:00,31.46,31.51,31.43,31.49,104037.0,29.4905,29.5374,29.4624,29.5186,104037.0
2016-05-26 11:30:00,31.5,31.51,31.42,31.5,104893.0,29.528,29.5374,29.453,29.528,104893.0
2016-05-26 12:00:00,31.5,31.55,31.49,31.51,84579.0,29.528,29.5749,29.5186,29.5374,84579.0
2016-05-26 12:30:00,31.5,31.53,31.46,31.53,92048.0,29.528,29.5561,29.4905,29.5561,92048.0
2016-05-26 13:00:00,31.53,31.56,31.47,31.54,88881.0,29.5561,29.5843,29.4999,29.5655,88881.0
2016-05-26 13:30:00,31.54,31.54,31.49,31.52,60705.0,29.5655,29.5655,29.5186,29.5468,60705.0
2016-05-26 14:00:00,31.52,31.61,31.52,31.52,97289.0,29.5468,29.6311,29.5468,29.5468,97289.0
2016-05-26 14:30:00,31.52,31.56,31.52,31.53,111018.0,29.5468,29.5843,29.5468,29.5561,111018.0
2016-05-26 15:00:00,31.53,31.66,31.52,31.66,138856.0,29.5561,29.678,29.5468,29.678,138856.0
2016-05-26 15:30:00,31.66,31.66,31.59,31.63,298483.0,29.678,29.678,29.6124,29.6499,298483.0
2016-05-27 09:30:00,31.7,31.75,31.42,31.64,153355.0,29.7155,29.7624,29.453,29.6592,153355.0
2016-05-27 10:00:00,31.65,31.71,31.57,31.7,81198.0,29.6686,29.7249,29.5936,29.7155,81198.0
2016-05-27 10:30:00,31.7,31.72,31.53,31.57,106718.0,29.7155,29.7342,29.5561,29.5936,106718.0
2016-05-27 11:00:00,31.57,31.76,31.56,31.75,140687.0,29.5936,29.7717,29.5843,29.7624,140687.0
2016-05-27 11:30:00,31.74,31.77,31.66,31.71,109025.0,29.753,29.7811,29.678,29.7249,109025.0
2016-05-27 12:00:00,31.72,31.73,31.64,31.65,136741.0,29.7342,29.7436,29.6592,29.6686,136741.0
2016-05-27 12:30:00,31.65,31.65,31.52,31.55,117657.0,29.6686,29.6686,29.5468,29.5749,117657.0
2016-05-27 13:00:00,31.55,31.67,31.48,31.67,132239.0,29.5749,29.6874,29.5093,29.6874,132239.0
2016-05-27 13:30:00,31.68,31.68,31.55,31.55,89380.0,29.6967,29.6967,29.5749,29.5749,89380.0
2016-05-27 14:00:00,31.55,31.64,31.51,31.62,89283.0,29.5749,29.6592,29.5374,29.6405,89283.0
2016-05-27 14:30:00,31.61,31.67,31.59,31.67,78221.0,29.6311,29.6874,29.6124,29.6874,78221.0
2016-05-27 15:00:00,31.67,31.7,31.65,31.7,137280.0,29.6874,29.7155,29.6686,29.7155,137280.0
2016-05-27 15:30:00,31.7,31.79,31.69,31.78,366350.0,29.7155,29.7999,29.7061,29.7905,366350.0
2016-05-31 09:30:00,31.69,31.71,31.49,31.52,110929.0,29.7061,29.7249,29.5186,29.5468,110929.0
2016-05-31 10:00:00,31.51,31.59,31.43,31.59,103670.0,29.5374,29.6124,29.4624,29.6124,103670.0
2016-05-31 10:30:00,31.59,31.59,31.46,31.55,157069.0,29.6124,29.6124,29.4905,29.5749,157069.0
2016-05-31 11:00:00,31.55,31.61,31.41,31.43,166399.0,29.5749,29.6311,29.4436,29.4624,166399.0
2016-05-31 11:30:00,31.43,31.54,31.41,31.53,121753.0,29.4624,29.5655,29.4436,29.5561,121753.0
2016-05-31 12:00:00,31.52,31.54,31.44,31.54,84925.0,29.5468,29.5655,29.4718,29.5655,84925.0
2016-05-31 12:30:00,31.54,31.65,31.53,31.63,136470.0,29.5655,29.6686,29.5561,29.6499,136470.0
2016-05-31 13:00:00,31.63,31.64,31.58,31.61,79569.0,29.6499,29.6592,29.603,29.6311,79569.0
2016-05-31 13:30:00,31.62,31.74,31.61,31.7,142238.0,29.6405,29.753,29.6311,29.7155,142238.0
2016-05-31 14:00:00,31.7,31.72,31.61,31.71,151148.0,29.7155,29.7342,29.6311,29.7249,151148.0
2016-05-31 14:30:00,31.71,31.74,31.63,31.73,103089.0,29.7249,29.753,29.6499,29.7436,103089.0
2016-05-31 15:00:00,31.73,31.75,31.69,31.74,139669.0,29.7436,29.7624,29.7061,29.753,139669.0
2016-05-31 15:30:00,31.74,31.91,31.72,31.88,689436.0,29.753,29.9123,29.7342,29.8842,689436.0
2016-06-01 09:30:00,31.72,31.81,31.52,31.75,90382.0,29.7342,29.8186,29.5468,29.7624,90382.0
2016-06-01 10:00:00,31.75,31.8,31.54,31.6,386233.0,29.7624,29.8092,29.5655,29.6218,386233.0
2016-06-01 10:30:00,31.6,31.71,31.43,31.44,299636.0,29.6218,29.7249,29.4624,29.4718,299636.0
2016-06-01 11:00:00,31.44,31.65,31.44,31.56,137045.0,29.4718,29.6686,29.4718,29.5843,137045.0
2016-06-01 11:30:00,31.56,31.61,31.43,31.46,207845.0,29.5843,29.6311,29.4624,29.4905,207845.0
2016-06-01 12:00:00,31.46,31.66,31.44,31.65,73311.0,29.4905,29.678,29.4718,29.6686,73311.0
2016-06-01 12:30:00,31.64,31.66,31.57,31.6,83704.0,29.6592,29.678,29.5936,29.6218,83704.0
2016-06-01 13:00:00,31.6,31.64,31.55,31.6,43859.0,29.6218,29.6592,29.5749,29.6218,43859.0
2016-06-01 13:30:00,31.61,31.72,31.6,31.72,139177.0,29.6311,29.7342,29.6218,29.7342,139177.0
2016-06-01 14:00:00,31.71,31.76,31.64,31.69,97209.0,29.7249,29.7717,29.6592,29.7061,97209.0
2016-06-01 14:30:00,31.69,31.72,31.64,31.71,87638.0,29.7061,29.7342,29.6592,29.7249,87638.0
2016-06-01 15:00:00,31.72,31.75,31.69,31.74,73024.0,29.7342,29.7624,29.7061,29.753,73024.0
2016-06-01 15:30:00,31.74,31.83,31.72,31.83,309836.0,29.753,29.8374,29.7342,29.8374,309836.0
2016-06-02 09:30:00,31.84,31.9,31.46,31.8,109977.0,29.8467,29.903,29.4905,29.8092,109977.0
2016-06-02 10:00:00,31.8,31.86,31.65,31.74,201740.0,29.8092,29.8655,29.6686,29.753,201740.0
2016-06-02 10:30:00,31.73,31.81,31.6,31.62,156471.0,29.7436,29.8186,29.6218,29.6405,156471.0
2016-06-02 11:00:00,31.63,31.7,31.38,31.39,283509.0,29.6499,29.7155,29.4155,29.4249,283509.0
2016-06-02 11:30:00,31.4,31.6,31.39,31.58,107721.0,29.4343,29.6218,29.4249,29.603,107721.0
2016-06-02 12:00:00,31.58,31.61,31.42,31.43,132119.0,29.603,29.6311,29.453,29.4624,132119.0
2016-06-02 12:30:00,31.43,31.45,31.36,31.37,152606.0,29.4624,29.4811,29.3968,29.4062,152606.0
2016-06-02 13:00:00,31.38,31.44,31.27,31.43,245308.0,29.4155,29.4718,29.3124,29.4624,245308.0
2016-06-02 13:30:00,31.43,31.57,31.43,31.57,111170.0,29.4624,29.5936,29.4624,29.5936,111170.0
2016-06-02 14:00:00,31.56,31.62,31.56,31.61,72824.0,29.5843,29.6405,29.5843,29.6311,72824.0
2016-06-02 14:30:00,31.62,31.66,31.56,31.58,70851.0,29.6405,29.678,29.5843,29.603,70851.0
2016-06-02 15:00:00,31.59,31.69,31.53,31.69,93477.0,29.6124,29.7061,29.5561,29.7061,93477.0
2016-06-02 15:30:00,31.69,31.7,31.63,31.67,212903.0,29.7061,29.7155,29.6499,29.6874,212903.0
2016-06-03 09:30:00,31.65,31.74,31.42,31.42,247297.0,29.6686,29.753,29.453,29.453,247297.0
2016-06-03 10:00:00,31.41,31.61,31.38,31.55,161969.0,29.4436,29.6311,29.4155,29.5749,161969.0
2016-06-03 10:30:00,31.55,31.59,31.44,31.47,97067.0,29.5749,29.6124,29.4718,29.4999,97067.0
2016-06-03 11:00:00,31.48,31.64,31.48,31.56,235855.0,29.5093,29.6592,29.5093,29.5843,235855.0
2016-06-03 11:30:00,31.56,31.69,31.55,31.68,60791.0,29.5843,29.7061,29.5749,29.6967,60791.0
2016-06-03 12:00:00,31.68,31.7,31.63,31.67,50336.0,29.6967,29.7155,29.6499,29.6874,50336.0
2016-06-03 12:30:00,31.66,31.72,31.62,31.62,52741.0,29.678,29.7342,29.6405,29.6405,52741.0
2016-06-03 13:00:00,31.63,31.74,31.63,31.71,35393.0,29.6499,29.753,29.6499,29.7249,35393.0
2016-06-03 13:30:00,31.71,31.82,31.71,31.73,111146.0,29.7249,29.828,29.7249,29.7436,111146.0
2016-06-03 14:00:00,31.73,31.75,31.7,31.74,56485.0,29.7436,29.7624,29.7155,29.753,56485.0
2016-06-03 14:30:00,31.74,31.78,31.69,31.73,78142.0,29.753,29.7905,29.7061,29.7436,78142.0
2016-06-03 15:00:00,31.73,31.75,31.69,31.73,46869.0,29.7436,29.7624,29.7061,29.7436,46869.0
2016-06-03 15:30:00,31.74,31.78,31.63,31.63,270515.0,29.753,29.7905,29.6499,29.6499,270515.0
2016-06-06 09:30:00,31.67,31.75,31.55,31.72,97245.0,29.6874,29.7624,29.5749,29.7342,97245.0
2016-06-06 10:00:00,31.73,31.76,31.57,31.58,62557.0,29.7436,29.7717,29.5936,29.603,62557.0
2016-06-06 10:30:00,31.58,31.59,31.5,31.52,71450.0,29.603,29.6124,29.528,29.5468,71450.0
2016-06-06 11:00:00,31.51,31.58,31.5,31.54,118914.0,29.5374,29.603,29.528,29.5655,118914.0
2016-06-06 11:30:00,31.55,31.6,31.51,31.51,53625.0,29.5749,29.6218,29.5374,29.5374,53625.0
2016-06-06 12:00:00,31.51,31.52,31.41,31.41,59689.0,29.5374,29.5468,29.4436,29.4436,59689.0
2016-06-06 12:30:00,31.41,31.46,31.33,31.36,96499.0,29.4436,29.4905,29.3687,29.3968,96499.0
2016-06-06 13:00:00,31.36,31.56,31.35,31.52,79768.0,29.3968,29.5843,29.3874,29.5468,79768.0
2016-06-06 13:30:00,31.52,31.55,31.49,31.52,73358.0,29.5468,29.5749,29.5186,29.5468,73358.0
2016-06-06 14:00:00,31.51,31.62,31.46,31.61,183317.0,29.5374,29.6405,29.4905,29.6311,183317.0
2016-06-06 14:30:00,31.62,31.65,31.56,31.62,280216.0,29.6405,29.6686,29.5843,29.6405,280216.0
2016-06-06 15:00:00,31.62,31.66,31.56,31.57,59004.0,29.6405,29.678,29.5843,29.5936,59004.0
2016-06-06 15:30:00,31.57,31.6,31.53,31.57,198923.0,29.5936,29.6218,29.5561,29.5936,198923.0
2016-06-07 09:30:00,31.71,31.95,31.61,31.91,174197.0,29.7249,29.9498,29.6311,29.9123,174197.0
2016-06-07 10:00:00,31.91,31.99,31.91,31.97,132597.0,29.9123,29.9873,29.9123,29.9686,132597.0
2016-06-07 10:30:00,31.98,31.99,31.79,31.8,216749.0,29.978,29.9873,29.7999,29.8092,216749.0
2016-06-07 11:00:00,31.8,31.87,31.77,31.8,290034.0,29.8092,29.8748,29.7811,29.8092,290034.0
2016-06-07 11:30:00,31.79,31.81,31.78,31.8,207217.0,29.7999,29.8186,29.7905,29.8092,207217.0
2016-06-07 12:00:00,31.8,31.97,31.79,31.95,219836.0,29.8092,29.9686,29.7999,29.9498,219836.0
2016-06-07 12:30:00,31.95,31.99,31.94,31.96,85907.0,29.9498,29.9873,29.9405,29.9592,85907.0
2016-06-07 13:00:00,31.97,31.99,31.95,31.98,85366.0,29.9686,29.9873,29.9498,29.978,85366.0
2016-06-07 13:30:00,31.97,32.15,31.97,32.1,162593.0,29.9686,30.1373,29.9686,30.0905,162593.0
2016-06-07 14:00:00,32.09,32.14,32.04,32.13,87056.0,30.0811,30.1279,30.0342,30.1186,87056.0
2016-06-07 14:30:00,32.12,32.17,32.1,32.17,145084.0,30.1092,30.1561,30.0905,30.1561,145084.0
2016-06-07 15:00:00,32.17,32.26,32.14,32.25,117556.0,30.1561,30.2404,30.1279,30.2311,117556.0
2016-06-07 15:30:00,32.25,32.26,32.13,32.16,516280.0,30.2311,30.2404,30.1186,30.1467,516280.0
2016-06-08 09:30:00,32.01,32.42,31.98,32.33,295459.0,30.0061,30.3904,29.978,30.3061,295459.0
2016-06-08 10:00:00,32.35,32.35,32.03,32.03,105436.0,30.3248,30.3248,30.0248,30.0248,105436.0
2016-06-08 10:30:00,32.02,32.16,31.92,31.93,290372.0,30.0155,30.1467,29.9217,29.9311,290372.0
2016-06-08 11:00:00,31.92,31.96,31.82,31.82,169183.0,29.9217,29.9592,29.828,29.828,169183.0
2016-06-08 11:30:00,31.83,31.86,31.76,31.77,150581.0,29.8374,29.8655,29.7717,29.7811,150581.0
2016-06-08 12:00:00,31.77,31.81,31.76,31.8,152015.0,29.7811,29.8186,29.7717,29.8092,152015.0
2016-06-08 12:30:00,31.8,31.8,31.68,31.7,88473.0,29.8092,29.8092,29.6967,29.7155,88473.0
2016-06-08 13:00:00,31.7,31.73,31.69,31.72,86339.0,29.7155,29.7436,29.7061,29.7342,86339.0
2016-06-08 13:30:00,31.72,31.88,31.71,31.83,106315.0,29.7342,29.8842,29.7249,29.8374,106315.0
2016-06-08 14:00:00,31.83,31.87,31.78,31.85,99362.0,29.8374,29.8748,29.7905,29.8561,99362.0
2016-06-08 14:30:00,31.84,31.88,31.84,31.87,90327.0,29.8467,29.8842,29.8467,29.8748,90327.0
2016-06-08 15:00:00,31.87,31.89,31.85,31.88,89756.0,29.8748,29.8936,29.8561,29.8842,89756.0
2016-06-08 15:30:00,31.88,31.88,31.81,31.84,345624.0,29.8842,29.8842,29.8186,29.8467,345624.0
2016-06-09 09:30:00,31.76,31.88,31.54,31.81,79398.0,29.7717,29.8842,29.5655,29.8186,79398.0
2016-06-09 10:00:00,31.81,31.84,31.72,31.73,97430.0,29.8186,29.8467,29.7342,29.7436,97430.0
2016-06-09 10:30:00,31.74,31.89,31.74,31.76,91920.0,29.753,29.8936,29.753,29.7717,91920.0
2016-06-09 11:00:00,31.76,32.14,31.76,32.02,329358.0,29.7717,30.1279,29.7717,30.0155,329358.0
2016-06-09 11:30:00,32.02,32.03,31.89,31.95,112835.0,30.0155,30.0248,29.8936,29.9498,112835.0
2016-06-09 12:00:00,31.94,32.02,31.9,31.98,116068.0,29.9405,30.0155,29.903,29.978,116068.0
2016-06-09 12:30:00,31.98,32.05,31.89,31.9,150587.0,29.978,30.0436,29.8936,29.903,150587.0
2016-06-09 13:00:00,31.88,31.99,31.87,31.93,158750.0,29.8842,29.9873,29.8748,29.9311,158750.0
2016-06-09 13:30:00,31.93,31.95,31.82,31.87,109175.0,29.9311,29.9498,29.828,29.8748,109175.0
2016-06-09 14:00:00,31.87,31.91,31.82,31.85,155103.0,29.8748,29.9123,29.828,29.8561,155103.0
2016-06-09 14:30:00,31.85,32.03,31.85,31.98,125409.0,29.8561,30.0248,29.8561,29.978,125409.0
2016-06-09 15:00:00,31.99,32.0,31.92,31.96,111475.0,29.9873,29.9967,29.9217,29.9592,111475.0
2016-06-09 15:30:00,31.96,32.01,31.94,31.99,376456.0,29.9592,30.0061,29.9405,29.9873,376456.0
2016-06-10 09:30:00,31.75,31.9,31.37,31.37,196059.0,29.7624,29.903,29.4062,29.4062,196059.0
2016-06-10 10:00:00,31.37,31.42,31.23,31.36,199317.0,29.4062,29.453,29.2749,29.3968,199317.0
2016-06-10 10:30:00,31.35,31.51,31.35,31.44,163660.0,29.3874,29.5374,29.3874,29.4718,163660.0
2016-06-10 11:00:00,31.45,31.49,31.3,31.46,280176.0,29.4811,29.5186,29.3405,29.4905,280176.0
2016-06-10 11:30:00,31.47,31.5,31.29,31.33,157768.0,29.4999,29.528,29.3312,29.3687,157768.0
2016-06-10 12:00:00,31.33,31.37,31.25,31.3,141298.0,29.3687,29.4062,29.2937,29.3405,141298.0
2016-06-10 12:30:00,31.29,31.34,31.22,31.27,112671.0,29.3312,29.378,29.2655,29.3124,112671.0
2016-06-10 13:00:00,31.27,31.34,31.23,31.24,110471.0,29.3124,29.378,29.2749,29.2843,110471.0
2016-06-10 13:30:00,31.23,31.27,31.14,31.15,138770.0,29.2749,29.3124,29.1905,29.1999,138770.0
2016-06-10 14:00:00,31.15,31.17,31.08,31.17,172838.0,29.1999,29.2187,29.1343,29.2187,172838.0
2016-06-10 14:30:00,31.18,31.18,31.06,31.07,212399.0,29.228,29.228,29.1156,29.1249,212399.0
2016-06-10 15:00:00,31.07,31.08,31.01,31.02,191446.0,29.1249,29.1343,29.0687,29.0781,191446.0
2016-06-10 15:30:00,31.02,31.08,30.98,31.08,452258.0,29.0781,29.1343,29.0406,29.1343,452258.0
2016-06-13 09:30:00,30.98,31.34,30.98,31.24,208439.0,29.0406,29.378,29.0406,29.2843,208439.0
2016-06-13 10:00:00,31.25,31.34,31.12,31.12,217158.0,29.2937,29.378,29.1718,29.1718,217158.0
2016-06-13 10:30:00,31.13,31.24,31.09,31.22,240975.0,29.1812,29.2843,29.1437,29.2655,240975.0
2016-06-13 11:00:00,31.23,31.28,31.15,31.26,107557.0,29.2749,29.3218,29.1999,29.303,107557.0
2016-06-13 11:30:00,31.26,31.28,31.0,31.03,139335.0,29.303,29.3218,29.0593,29.0874,139335.0
2016-06-13 12:00:00,31.02,31.27,31.02,31.23,199887.0,29.0781,29.3124,29.0781,29.2749,199887.0
2016-06-13 12:30:00,31.23,31.38,31.23,31.35,219472.0,29.2749,29.4155,29.2749,29.3874,219472.0
2016-06-13 13:00:00,31.34,31.37,31.25,31.29,154467.0,29.378,29.4062,29.2937,29.3312,154467.0
2016-06-13 13:30:00,31.29,31.31,31.19,31.24,127476.0,29.3312,29.3499,29.2374,29.2843,127476.0
2016-06-13 14:00:00,31.24,31.29,31.13,31.15,177952.0,29.2843,29.3312,29.1812,29.1999,177952.0
2016-06-13 14:30:00,31.15,31.24,31.14,31.21,149685.0,29.1999,29.2843,29.1905,29.2562,149685.0
2016-06-13 15:00:00,31.21,31.21,31.02,31.02,179219.0,29.2562,29.2562,29.0781,29.0781,179219.0
2016-06-13 15:30:00,31.03,31.08,30.93,30.95,618000.0,29.0874,29.1343,28.9937,29.0124,618000.0
2016-06-14 09:30:00,30.85,31.0,30.8,30.98,246810.0,28.9187,29.0593,28.8718,29.0406,246810.0
2016-06-14 10:00:00,30.98,31.14,30.94,30.98,209742.0,29.0406,29.1905,29.0031,29.0406,209742.0
2016-06-14 10:30:00,31.0,31.06,30.95,30.98,129460.0,29.0593,29.1156,29.0124,29.0406,129460.0
2016-06-14 11:00:00,30.98,31.04,30.95,30.96,218953.0,29.0406,29.0968,29.0124,29.0218,218953.0
2016-06-14 11:30:00,30.96,31.02,30.87,31.0,147285.0,29.0218,29.0781,28.9375,29.0593,147285.0
2016-06-14 12:00:00,31.01,31.17,30.98,31.12,111323.0,29.0687,29.2187,29.0406,29.1718,111323.0
2016-06-14 12:30:00,31.12,31.15,31.08,31.09,74484.0,29.1718,29.1999,29.1343,29.1437,74484.0
2016-06-14 13:00:00,31.08,31.12,31.06,31.1,55317.0,29.1343,29.1718,29.1156,29.1531,55317.0
2016-06-14 13:30:00,31.1,31.15,31.05,31.05,118541.0,29.1531,29.1999,29.1062,29.1062,118541.0
2016-06-14 14:00:00,31.06,31.15,31.04,31.13,85850.0,29.1156,29.1999,29.0968,29.1812,85850.0
2016-06-14 14:30:00,31.12,31.15,31.04,31.05,123921.0,29.1718,29.1999,29.0968,29.1062,123921.0
2016-06-14 15:00:00,31.05,31.14,31.03,31.12,171075.0,29.1062,29.1905,29.0874,29.1718,171075.0
2016-06-14 15:30:00,31.12,31.16,31.05,31.1,240567.0,29.1718,29.2093,29.1062,29.1531,240567.0
2016-06-15 09:30:00,31.31,31.67,31.26,31.57,206293.0,29.3499,29.6874,29.303,29.5936,206293.0
2016-06-15 10:00:00,31.57,31.68,31.51,31.52,107185.0,29.5936,29.6967,29.5374,29.5468,107185.0
2016-06-15 10:30:00,31.53,31.69,31.52,31.67,107556.0,29.5561,29.7061,29.5468,29.6874,107556.0
2016-06-15 11:00:00,31.67,31.82,31.67,31.75,303695.0,29.6874,29.828,29.6874,29.7624,303695.0
2016-06-15 11:30:00,31.73,31.85,31.71,31.77,97027.0,29.7436,29.8561,29.7249,29.7811,97027.0
2016-06-15 12:00:00,31.74,31.78,31.65,31.75,85941.0,29.753,29.7905,29.6686,29.7624,85941.0
2016-06-15 12:30:00,31.76,31.79,31.64,31.67,52744.0,29.7717,29.7999,29.6592,29.6874,52744.0
2016-06-15 13:00:00,31.67,31.75,31.66,31.75,71337.0,29.6874,29.7624,29.678,29.7624,71337.0
2016-06-15 13:30:00,31.75,31.84,31.75,31.81,89374.0,29.7624,29.8467,29.7624,29.8186,89374.0
2016-06-15 14:00:00,31.82,31.87,31.72,31.72,130385.0,29.828,29.8748,29.7342,29.7342,130385.0
2016-06-15 14:30:00,31.72,31.77,31.66,31.76,105144.0,29.7342,29.7811,29.678,29.7717,105144.0
2016-06-15 15:00:00,31.75,31.75,31.69,31.71,67827.0,29.7624,29.7624,29.7061,29.7249,67827.0
2016-06-15 15:30:00,31.71,31.71,31.49,31.55,372610.0,29.7249,29.7249,29.5186,29.5749,372610.0
2016-06-16 09:30:00,31.36,31.55,30.98,31.21,130771.0,29.3968,29.5749,29.0406,29.2562,130771.0
2016-06-16 10:00:00,31.21,31.31,31.15,31.29,157467.0,29.2562,29.3499,29.1999,29.3312,157467.0
2016-06-16 10:30:00,31.29,31.46,31.27,31.45,140737.0,29.3312,29.4905,29.3124,29.4811,140737.0
2016-06-16 11:00:00,31.45,31.63,31.44,31.61,113631.0,29.4811,29.6499,29.4718,29.6311,113631.0
2016-06-16 11:30:00,31.61,31.66,31.56,31.58,140201.0,29.6311,29.678,29.5843,29.603,140201.0
2016-06-16 12:00:00,31.57,31.66,31.54,31.64,157172.0,29.5936,29.678,29.5655,29.6592,157172.0
2016-06-16 12:30:00,31.65,31.78,31.6,31.71,89527.0,29.6686,29.7905,29.6218,29.7249,89527.0
2016-06-16 13:00:00,31.71,31.8,31.69,31.75,99274.0,29.7249,29.8092,29.7061,29.7624,99274.0
2016-06-16 13:30:00,31.75,31.78,31.64,31.66,68386.0,29.7624,29.7905,29.6592,29.678,68386.0
2016-06-16 14:00:00,31.66,31.83,31.64,31.76,120343.0,29.678,29.8374,29.6592,29.7717,120343.0
2016-06-16 14:30:00,31.77,31.86,31.73,31.79,103328.0,29.7811,29.8655,29.7436,29.7999,103328.0
2016-06-16 15:00:00,31.8,31.81,31.74,31.81,132208.0,29.8092,29.8186,29.753,29.8186,132208.0
2016-06-16 15:30:00,31.8,31.89,31.79,31.87,335420.0,29.8092,29.8936,29.7999,29.8748,335420.0
2016-06-17 09:30:00,31.88,31.91,31.5,31.76,526655.0,29.8842,29.9123,29.528,29.7717,526655.0
2016-06-17 10:00:00,31.76,31.99,31.71,31.89,130968.0,29.7717,29.9873,29.7249,29.8936,130968.0
2016-06-17 10:30:00,31.88,32.01,31.8,31.88,160183.0,29.8842,30.0061,29.8092,29.8842,160183.0
2016-06-17 11:00:00,31.88,31.88,31.58,31.58,111047.0,29.8842,29.8842,29.603,29.603,111047.0
2016-06-17 11:30:00,31.58,31.59,31.52,31.55,87503.0,29.603,29.6124,29.5468,29.5749,87503.0
2016-06-17 12:00:00,31.55,31.64,31.53,31.6,79570.0,29.5749,29.6592,29.5561,29.6218,79570.0
2016-06-17 12:30:00,31.6,31.72,31.59,31.66,72667.0,29.6218,29.7342,29.6124,29.678,72667.0
2016-06-17 13:00:00,31.65,31.72,31.6,31.7,71290.0,29.6686,29.7342,29.6218,29.7155,71290.0
2016-06-17 13:30:00,31.7,31.79,31.69,31.72,71866.0,29.7155,29.7999,29.7061,29.7342,71866.0
2016-06-17 14:00:00,31.71,31.75,31.67,31.74,76070.0,29.7249,29.7624,29.6874,29.753,76070.0
2016-06-17 14:30:00,31.74,31.82,31.73,31.79,58166.0,29.753,29.828,29.7436,29.7999,58166.0
2016-06-17 15:00:00,31.79,31.8,31.73,31.73,75390.0,29.7999,29.8092,29.7436,29.7436,75390.0
2016-06-17 15:30:00,31.73,31.77,31.7,31.75,431795.0,29.7436,29.7811,29.7155,29.7624,431795.0
2016-06-20 09:30:00,32.07,32.61,32.05,32.41,524966.0,30.0623,30.5685,30.0436,30.381,524966.0
2016-06-20 10:00:00,32.41,32.58,32.32,32.55,341002.0,30.381,30.5404,30.2967,30.5123,341002.0
2016-06-20 10:30:00,32.55,32.71,32.47,32.69,241881.0,30.5123,30.6623,30.4373,30.6435,241881.0
2016-06-20 11:00:00,32.69,32.84,32.68,32.84,433538.0,30.6435,30.7841,30.6341,30.7841,433538.0
2016-06-20 11:30:00,32.83,32.89,32.79,32.88,170561.0,30.7748,30.831,30.7373,30.8216,170561.0
2016-06-20 12:00:00,32.88,32.88,32.81,32.84,84500.0,30.8216,30.8216,30.756,30.7841,84500.0
2016-06-20 12:30:00,32.84,32.91,32.8,32.81,254001.0,30.7841,30.8497,30.7466,30.756,254001.0
2016-06-20 13:00:00,32.81,32.84,32.66,32.69,123437.0,30.756,30.7841,30.6154,30.6435,123437.0
2016-06-20 13:30:00,32.69,32.78,32.68,32.71,101433.0,30.6435,30.7279,30.6341,30.6623,101433.0
2016-06-20 14:00:00,32.71,32.71,32.6,32.62,105359.0,30.6623,30.6623,30.5591,30.5779,105359.0
2016-06-20 14:30:00,32.62,32.64,32.58,32.63,161147.0,30.5779,30.5966,30.5404,30.5873,161147.0
2016-06-20 15:00:00,32.64,32.64,32.52,32.54,158574.0,30.5966,30.5966,30.4842,30.5029,158574.0
2016-06-20 15:30:00,32.55,32.58,32.41,32.42,483174.0,30.5123,30.5404,30.381,30.3904,483174.0
2016-06-21 09:30:00,32.36,32.47,32.3,32.34,221796.0,30.3342,30.4373,30.2779,30.3154,221796.0
2016-06-21 10:00:00,32.33,32.35,32.13,32.22,281286.0,30.3061,30.3248,30.1186,30.2029,281286.0
2016-06-21 10:30:00,32.23,32.33,32.2,32.23,130579.0,30.2123,30.3061,30.1842,30.2123,130579.0
2016-06-21 11:00:00,32.23,32.57,32.22,32.45,196625.0,30.2123,30.531,30.2029,30.4185,196625.0
2016-06-21 11:30:00,32.45,32.52,32.37,32.5,174237.0,30.4185,30.4842,30.3435,30.4654,174237.0
2016-06-21 12:00:00,32.5,32.5,32.39,32.39,122485.0,30.4654,30.4654,30.3623,30.3623,122485.0
2016-06-21 12:30:00,32.4,32.47,32.36,32.38,120881.0,30.3717,30.4373,30.3342,30.3529,120881.0
2016-06-21 13:00:00,32.38,32.39,32.2,32.21,168128.0,30.3529,30.3623,30.1842,30.1936,168128.0
2016-06-21 13:30:00,32.21,32.24,32.12,32.16,137384.0,30.1936,30.2217,30.1092,30.1467,137384.0
2016-06-21 14:00:00,32.16,32.27,32.13,32.24,116728.0,30.1467,30.2498,30.1186,30.2217,116728.0
2016-06-21 14:30:00,32.25,32.31,32.21,32.29,322042.0,30.2311,30.2873,30.1936,30.2686,322042.0
2016-06-21 15:00:00,32.29,32.3,32.2,32.22,131498.0,30.2686,30.2779,30.1842,30.2029,131498.0
2016-06-21 15:30:00,32.22,32.23,32.11,32.13,366646.0,30.2029,30.2123,30.0998,30.1186,366646.0
2016-06-22 09:30:00,32.18,32.32,32.04,32.2,204114.0,30.1654,30.2967,30.0342,30.1842,204114.0
2016-06-22 10:00:00,32.18,32.36,32.17,32.33,109741.0,30.1654,30.3342,30.1561,30.3061,109741.0
2016-06-22 10:30:00,32.32,32.35,32.22,32.3,174843.0,30.2967,30.3248,30.2029,30.2779,174843.0
2016-06-22 11:00:00,32.3,32.4,32.24,32.4,112382.0,30.2779,30.3717,30.2217,30.3717,112382.0
2016-06-22 11:30:00,32.39,32.39,32.22,32.28,97830.0,30.3623,30.3623,30.2029,30.2592,97830.0
2016-06-22 12:00:00,32.27,32.39,32.23,32.27,114893.0,30.2498,30.3623,30.2123,30.2498,114893.0
2016-06-22 12:30:00,32.28,32.29,32.19,32.26,54389.0,30.2592,30.2686,30.1748,30.2404,54389.0
2016-06-22 13:00:00,32.26,32.26,32.14,32.17,87293.0,30.2404,30.2404,30.1279,30.1561,87293.0
2016-06-22 13:30:00,32.17,32.3,32.15,32.26,71561.0,30.1561,30.2779,30.1373,30.2404,71561.0
2016-06-22 14:00:00,32.26,32.29,32.22,32.26,91038.0,30.2404,30.2686,30.2029,30.2404,91038.0
2016-06-22 14:30:00,32.26,32.27,32.22,32.24,106691.0,30.2404,30.2498,30.2029,30.2217,106691.0
2016-06-22 15:00:00,32.23,32.27,32.15,32.16,81430.0,30.2123,30.2498,30.1373,30.1467,81430.0
2016-06-22 15:30:00,32.17,32.18,32.09,32.14,466709.0,30.1561,30.1654,30.0811,30.1279,466709.0
2016-06-23 09:30:00,32.4,32.5,32.11,32.14,105213.0,30.3717,30.4654,30.0998,30.1279,105213.0
2016-06-23 10:00:00,32.13,32.22,32.1,32.11,103304.0,30.1186,30.2029,30.0905,30.0998,103304.0
2016-06-23 10:30:00,32.12,32.15,31.99,32.01,328697.0,30.1092,30.1373,29.9873,30.0061,328697.0
2016-06-23 11:00:00,32.01,32.1,32.0,32.09,94711.0,30.0061,30.0905,29.9967,30.0811,94711.0
2016-06-23 11:30:00,32.09,32.13,32.0,32.04,137120.0,30.0811,30.1186,29.9967,30.0342,137120.0
2016-06-23 12:00:00,32.04,32.06,32.0,32.0,88537.0,30.0342,30.053,29.9967,29.9967,88537.0
2016-06-23 12:30:00,32.01,32.02,31.99,32.0,94583.0,30.0061,30.0155,29.9873,29.9967,94583.0
2016-06-23 13:00:00,32.0,32.05,31.98,32.02,56087.0,29.9967,30.0436,29.978,30.0155,56087.0
2016-06-23 13:30:00,32.02,32.02,31.94,31.98,57414.0,30.0155,30.0155,29.9405,29.978,57414.0
2016-06-23 14:00:00,31.98,32.14,31.97,32.13,92089.0,29.978,30.1279,29.9686,30.1186,92089.0
2016-06-23 14:30:00,32.12,32.26,32.12,32.23,111044.0,30.1092,30.2404,30.1092,30.2123,111044.0
2016-06-23 15:00:00,32.23,32.27,32.22,32.25,101719.0,30.2123,30.2498,30.2029,30.2311,101719.0
2016-06-23 15:30:00,32.25,32.39,32.21,32.38,303488.0,30.2311,30.3623,30.1936,30.3529,303488.0
2016-06-24 09:30:00,31.29,31.63,31.01,31.03,631549.0,29.3312,29.6499,29.0687,29.0874,631549.0
2016-06-24 10:00:00,31.02,31.29,31.0,31.24,571649.0,29.0781,29.3312,29.0593,29.2843,571649.0
2016-06-24 10:30:00,31.25,31.28,30.93,30.93,371108.0,29.2937,29.3218,28.9937,28.9937,371108.0
2016-06-24 11:00:00,30.93,31.0,30.83,30.84,289132.0,28.9937,29.0593,28.9,28.9093,289132.0
2016-06-24 11:30:00,30.85,30.86,30.57,30.62,467846.0,28.9187,28.9281,28.6562,28.7031,467846.0
2016-06-24 12:00:00,30.62,30.62,30.43,30.44,394142.0,28.7031,28.7031,28.525,28.5344,394142.0
2016-06-24 12:30:00,30.44,30.47,30.1,30.12,270941.0,28.5344,28.5625,28.2157,28.2344,270941.0
2016-06-24 13:00:00,30.11,30.23,30.07,30.17,262066.0,28.225,28.3375,28.1875,28.2813,262066.0
2016-06-24 13:30:00,30.17,30.35,30.16,30.29,237158.0,28.2813,28.45,28.2719,28.3938,237158.0
2016-06-24 14:00:00,30.29,30.38,30.12,30.13,236609.0,28.3938,28.4781,28.2344,28.2438,236609.0
2016-06-24 14:30:00,30.12,30.16,29.95,29.96,376443.0,28.2344,28.2719,28.075,28.0844,376443.0
2016-06-24 15:00:00,29.96,29.97,29.72,29.87,547090.0,28.0844,28.0938,27.8594,28.0001,547090.0
2016-06-24 15:30:00,29.87,29.99,29.67,29.76,1518144.0,28.0001,28.1125,27.8126,27.8969,1518144.0
2016-06-27 09:30:00,29.51,29.79,28.86,28.86,383642.0,27.6626,27.9251,27.0533,27.0533,383642.0
2016-06-27 10:00:00,28.86,29.05,28.84,28.99,294090.0,27.0533,27.2314,27.0345,27.1751,294090.0
2016-06-27 10:30:00,28.99,28.99,28.83,28.94,409316.0,27.1751,27.1751,27.0252,27.1283,409316.0
2016-06-27 11:00:00,28.94,29.01,28.78,28.84,436373.0,27.1283,27.1939,26.9783,27.0345,436373.0
2016-06-27 11:30:00,28.84,29.09,28.84,28.96,344619.0,27.0345,27.2689,27.0345,27.147,344619.0
2016-06-27 12:00:00,28.97,29.08,28.92,29.06,205876.0,27.1564,27.2595,27.1095,27.2408,205876.0
2016-06-27 12:30:00,29.07,29.13,28.97,29.03,195613.0,27.2501,27.3064,27.1564,27.2126,195613.0
2016-06-27 13:00:00,29.02,29.08,28.96,29.0,210790.0,27.2033,27.2595,27.147,27.1845,210790.0
2016-06-27 13:30:00,29.0,29.03,28.84,28.9,180771.0,27.1845,27.2126,27.0345,27.0908,180771.0
2016-06-27 14:00:00,28.89,28.94,28.8,28.94,182022.0,27.0814,27.1283,26.997,27.1283,182022.0
2016-06-27 14:30:00,28.93,29.03,28.85,28.9,282042.0,27.1189,27.2126,27.0439,27.0908,282042.0
2016-06-27 15:00:00,28.9,28.92,28.81,28.87,217157.0,27.0908,27.1095,27.0064,27.0627,217157.0
2016-06-27 15:30:00,28.86,28.95,28.84,28.89,754158.0,27.0533,27.1376,27.0345,27.0814,754158.0
2016-06-28 09:30:00,29.07,29.69,28.97,29.66,457229.0,27.2501,27.8313,27.1564,27.8032,457229.0
2016-06-28 10:00:00,29.66,29.74,29.55,29.68,248805.0,27.8032,27.8782,27.7001,27.8219,248805.0
2016-06-28 10:30:00,29.67,29.96,29.67,29.83,311117.0,27.8126,28.0844,27.8126,27.9626,311117.0
2016-06-28 11:00:00,29.82,29.85,29.63,29.68,190130.0,27.9532,27.9813,27.7751,27.8219,190130.0
2016-06-28 11:30:00,29.69,29.83,29.67,29.69,220089.0,27.8313,27.9626,27.8126,27.8313,220089.0
2016-06-28 12:00:00,29.7,29.74,29.61,29.65,139877.0,27.8407,27.8782,27.7563,27.7938,139877.0
2016-06-28 12:30:00,29.65,29.72,29.6,29.6,121747.0,27.7938,27.8594,27.747,27.747,121747.0
2016-06-28 13:00:00,29.6,29.61,29.49,29.5,111420.0,27.747,27.7563,27.6438,27.6532,111420.0
2016-06-28 13:30:00,29.5,29.6,29.48,29.55,115637.0,27.6532,27.747,27.6345,27.7001,115637.0
2016-06-28 14:00:00,29.56,29.63,29.52,29.62,152991.0,27.7095,27.7751,27.672,27.7657,152991.0
2016-06-28 14:30:00,29.61,29.87,29.61,29.85,186206.0,27.7563,28.0001,27.7563,27.9813,186206.0
2016-06-28 15:00:00,29.85,29.9,29.77,29.8,160282.0,27.9813,28.0282,27.9063,27.9344,160282.0
2016-06-28 15:30:00,29.8,29.86,29.74,29.85,565792.0,27.9344,27.9907,27.8782,27.9813,565792.0
2016-06-29 09:30:00,30.0,30.45,30.0,30.43,190333.0,28.1219,28.5437,28.1219,28.525,190333.0
2016-06-29 10:00:00,30.41,30.63,30.37,30.57,294645.0,28.5062,28.7125,28.4688,28.6562,294645.0
2016-06-29 10:30:00,30.57,30.69,30.53,30.67,232772.0,28.6562,28.7687,28.6187,28.75,232772.0
2016-06-29 11:00:00,30.67,30.86,30.64,30.86,223645.0,28.75,28.9281,28.7219,28.9281,223645.0
2016-06-29 11:30:00,30.86,30.95,30.8,30.91,210556.0,28.9281,29.0124,28.8718,28.9749,210556.0
2016-06-29 12:00:00,30.9,30.99,30.9,30.96,188005.0,28.9656,29.0499,28.9656,29.0218,188005.0
2016-06-29 12:30:00,30.97,30.97,30.87,30.94,181721.0,29.0312,29.0312,28.9375,29.0031,181721.0
2016-06-29 13:00:00,30.94,30.95,30.89,30.9,175838.0,29.0031,29.0124,28.9562,28.9656,175838.0
2016-06-29 13:30:00,30.9,30.99,30.88,30.96,141998.0,28.9656,29.0499,28.9468,29.0218,141998.0
2016-06-29 14:00:00,30.95,31.04,30.92,31.03,143161.0,29.0124,29.0968,28.9843,29.0874,143161.0
2016-06-29 14:30:00,31.03,31.17,31.03,31.17,228880.0,29.0874,29.2187,29.0874,29.2187,228880.0
2016-06-29 15:00:00,31.17,31.19,31.1,31.12,196600.0,29.2187,29.2374,29.1531,29.1718,196600.0
2016-06-29 15:30:00,31.12,31.13,30.98,30.99,720253.0,29.1718,29.1812,29.0406,29.0499,720253.0
2016-06-30 09:30:00,30.99,31.05,30.65,30.68,183177.0,29.0499,29.1062,28.7312,28.7593,183177.0
2016-06-30 10:00:00,30.69,30.75,30.56,30.64,181013.0,28.7687,28.825,28.6469,28.7219,181013.0
2016-06-30 10:30:00,30.64,30.81,30.62,30.8,204780.0,28.7219,28.8812,28.7031,28.8718,204780.0
2016-06-30 11:00:00,30.81,30.99,30.78,30.96,203606.0,28.8812,29.0499,28.8531,29.0218,203606.0
2016-06-30 11:30:00,30.96,31.09,30.96,31.03,175702.0,29.0218,29.1437,29.0218,29.0874,175702.0
2016-06-30 12:00:00,31.04,31.1,31.01,31.08,134979.0,29.0968,29.1531,29.0687,29.1343,134979.0
2016-06-30 12:30:00,31.08,31.15,31.05,31.09,175460.0,29.1343,29.1999,29.1062,29.1437,175460.0
2016-06-30 13:00:00,31.09,31.18,31.07,31.14,120205.0,29.1437,29.228,29.1249,29.1905,120205.0
2016-06-30 13:30:00,31.14,31.16,31.09,31.12,114920.0,29.1905,29.2093,29.1437,29.1718,114920.0
2016-06-30 14:00:00,31.12,31.15,31.11,31.12,197920.0,29.1718,29.1999,29.1624,29.1718,197920.0
2016-06-30 14:30:00,31.13,31.2,31.12,31.19,209628.0,29.1812,29.2468,29.1718,29.2374,209628.0
2016-06-30 15:00:00,31.19,31.24,31.14,31.24,210739.0,29.2374,29.2843,29.1905,29.2843,210739.0
2016-06-30 15:30:00,31.24,31.29,31.18,31.29,589067.0,29.2843,29.3312,29.228,29.3312,589067.0
2016-07-01 09:30:00,31.29,31.37,31.0,31.32,293957.0,29.3312,29.4062,29.0593,29.3593,293957.0
2016-07-01 10:00:00,31.32,31.42,31.29,31.37,312319.0,29.3593,29.453,29.3312,29.4062,312319.0
2016-07-01 10:30:00,31.36,31.56,31.34,31.54,299902.0,29.3968,29.5843,29.378,29.5655,299902.0
2016-07-01 11:00:00,31.53,31.56,31.47,31.55,212950.0,29.5561,29.5843,29.4999,29.5749,212950.0
2016-07-01 11:30:00,31.56,31.59,31.52,31.56,157490.0,29.5843,29.6124,29.5468,29.5843,157490.0
2016-07-01 12:00:00,31.55,31.58,31.53,31.57,99479.0,29.5749,29.603,29.5561,29.5936,99479.0
2016-07-01 12:30:00,31.57,31.58,31.52,31.56,110957.0,29.5936,29.603,29.5468,29.5843,110957.0
2016-07-01 13:00:00,31.56,31.6,31.53,31.55,96399.0,29.5843,29.6218,29.5561,29.5749,96399.0
2016-07-01 13:30:00,31.55,31.6,31.53,31.56,104380.0,29.5749,29.6218,29.5561,29.5843,104380.0
2016-07-01 14:00:00,31.56,31.57,31.52,31.54,116376.0,29.5843,29.5936,29.5468,29.5655,116376.0
2016-07-01 14:30:00,31.53,31.57,31.5,31.55,122429.0,29.5561,29.5936,29.528,29.5749,122429.0
2016-07-01 15:00:00,31.56,31.6,31.54,31.58,261750.0,29.5843,29.6218,29.5655,29.603,261750.0
2016-07-01 15:30:00,31.58,31.6,31.52,31.55,367090.0,29.603,29.6218,29.5468,29.5749,367090.0
2016-07-05 09:30:00,31.46,31.5,31.1,31.2,172379.0,29.4905,29.528,29.1531,29.2468,172379.0
2016-07-05 10:00:00,31.19,31.42,31.14,31.38,169977.0,29.2374,29.453,29.1905,29.4155,169977.0
2016-07-05 10:30:00,31.37,31.5,31.29,31.3,192145.0,29.4062,29.528,29.3312,29.3405,192145.0
2016-07-05 11:00:00,31.3,31.37,31.21,31.35,201176.0,29.3405,29.4062,29.2562,29.3874,201176.0
2016-07-05 11:30:00,31.34,31.4,31.17,31.28,178958.0,29.378,29.4343,29.2187,29.3218,178958.0
2016-07-05 12:00:00,31.28,31.41,31.22,31.4,164949.0,29.3218,29.4436,29.2655,29.4343,164949.0
2016-07-05 12:30:00,31.4,31.52,31.36,31.51,191635.0,29.4343,29.5468,29.3968,29.5374,191635.0
2016-07-05 13:00:00,31.51,31.56,31.3,31.44,311671.0,29.5374,29.5843,29.3405,29.4718,311671.0
2016-07-05 13:30:00,31.44,31.47,31.26,31.27,105972.0,29.4718,29.4999,29.303,29.3124,105972.0
2016-07-05 14:00:00,31.27,31.43,31.26,31.42,154375.0,29.3124,29.4624,29.303,29.453,154375.0
2016-07-05 14:30:00,31.41,31.49,31.39,31.47,161837.0,29.4436,29.5186,29.4249,29.4999,161837.0
2016-07-05 15:00:00,31.46,31.55,31.46,31.54,172049.0,29.4905,29.5749,29.4905,29.5655,172049.0
2016-07-05 15:30:00,31.54,31.67,31.51,31.62,656723.0,29.5655,29.6874,29.5374,29.6405,656723.0
2016-07-06 09:30:00,31.52,31.74,31.42,31.59,318968.0,29.5468,29.753,29.453,29.6124,318968.0
2016-07-06 10:00:00,31.6,31.65,31.37,31.47,315673.0,29.6218,29.6686,29.4062,29.4999,315673.0
2016-07-06 10:30:00,31.46,31.67,31.44,31.64,248657.0,29.4905,29.6874,29.4718,29.6592,248657.0
2016-07-06 11:00:00,31.64,31.8,31.63,31.7,220747.0,29.6592,29.8092,29.6499,29.7155,220747.0
2016-07-06 11:30:00,31.7,31.78,31.68,31.7,106162.0,29.7155,29.7905,29.6967,29.7155,106162.0
2016-07-06 12:00:00,31.71,31.86,31.71,31.83,137116.0,29.7249,29.8655,29.7249,29.8374,137116.0
2016-07-06 12:30:00,31.83,31.89,31.78,31.89,139910.0,29.8374,29.8936,29.7905,29.8936,139910.0
2016-07-06 13:00:00,31.87,31.95,31.87,31.92,99637.0,29.8748,29.9498,29.8748,29.9217,99637.0
2016-07-06 13:30:00,31.92,31.95,31.88,31.89,78687.0,29.9217,29.9498,29.8842,29.8936,78687.0
2016-07-06 14:00:00,31.89,32.03,31.87,31.9,173108.0,29.8936,30.0248,29.8748,29.903,173108.0
2016-07-06 14:30:00,31.9,32.04,31.9,32.04,116198.0,29.903,30.0342,29.903,30.0342,116198.0
2016-07-06 15:00:00,32.05,32.08,31.97,32.04,144441.0,30.0436,30.0717,29.9686,30.0342,144441.0
2016-07-06 15:30:00,32.04,32.15,32.03,32.14,496130.0,30.0342,30.1373,30.0248,30.1279,496130.0
2016-07-07 09:30:00,32.14,32.38,32.09,32.2,151286.0,30.1279,30.3529,30.0811,30.1842,151286.0
2016-07-07 10:00:00,32.2,32.33,32.15,32.29,96331.0,30.1842,30.3061,30.1373,30.2686,96331.0
2016-07-07 10:30:00,32.3,32.43,32.26,32.3,140220.0,30.2779,30.3998,30.2404,30.2779,140220.0
2016-07-07 11:00:00,32.3,32.3,32.08,32.12,118571.0,30.2779,30.2779,30.0717,30.1092,118571.0
2016-07-07 11:30:00,32.13,32.3,32.11,32.28,157523.0,30.1186,30.2779,30.0998,30.2592,157523.0
2016-07-07 12:00:00,32.29,32.33,32.2,32.32,129875.0,30.2686,30.3061,30.1842,30.2967,129875.0
2016-07-07 12:30:00,32.32,32.32,32.14,32.15,94440.0,30.2967,30.2967,30.1279,30.1373,94440.0
2016-07-07 13:00:00,32.15,32.24,32.09,32.2,149191.0,30.1373,30.2217,30.0811,30.1842,149191.0
2016-07-07 13:30:00,32.2,32.29,32.16,32.21,116821.0,30.1842,30.2686,30.1467,30.1936,116821.0
2016-07-07 14:00:00,32.2,32.21,32.03,32.09,112803.0,30.1842,30.1936,30.0248,30.0811,112803.0
2016-07-07 14:30:00,32.1,32.15,32.02,32.14,134906.0,30.0905,30.1373,30.0155,30.1279,134906.0
2016-07-07 15:00:00,32.14,32.24,32.09,32.22,100716.0,30.1279,30.2217,30.0811,30.2029,100716.0
2016-07-07 15:30:00,32.22,32.35,32.21,32.34,307077.0,30.2029,30.3248,30.1936,30.3154,307077.0
2016-07-08 09:30:00,32.62,32.68,32.5,32.54,195222.0,30.5779,30.6341,30.4654,30.5029,195222.0
2016-07-08 10:00:00,32.55,32.64,32.44,32.61,203657.0,30.5123,30.5966,30.4092,30.5685,203657.0
2016-07-08 10:30:00,32.61,32.66,32.52,32.62,295102.0,30.5685,30.6154,30.4842,30.5779,295102.0
2016-07-08 11:00:00,32.62,32.62,32.55,32.58,133771.0,30.5779,30.5779,30.5123,30.5404,133771.0
2016-07-08 11:30:00,32.58,32.61,32.52,32.59,139687.0,30.5404,30.5685,30.4842,30.5498,139687.0
2016-07-08 12:00:00,32.59,32.64,32.54,32.57,101907.0,30.5498,30.5966,30.5029,30.531,101907.0
2016-07-08 12:30:00,32.57,32.63,32.56,32.6,70560.0,30.531,30.5873,30.5217,30.5591,70560.0
2016-07-08 13:00:00,32.61,32.63,32.55,32.6,70813.0,30.5685,30.5873,30.5123,30.5591,70813.0
2016-07-08 13:30:00,32.6,32.65,32.6,32.63,91772.0,30.5591,30.606,30.5591,30.5873,91772.0
2016-07-08 14:00:00,32.63,32.66,32.57,32.65,116426.0,30.5873,30.6154,30.531,30.606,116426.0
2016-07-08 14:30:00,32.65,32.75,32.64,32.7,226039.0,30.606,30.6998,30.5966,30.6529,226039.0
2016-07-08 15:00:00,32.7,32.77,32.6,32.61,210428.0,30.6529,30.7185,30.5591,30.5685,210428.0
2016-07-08 15:30:00,32.6,32.66,32.58,32.62,374635.0,30.5591,30.6154,30.5404,30.5779,374635.0
2016-07-11 09:30:00,32.56,32.84,32.53,32.82,154255.0,30.5217,30.7841,30.4935,30.7654,154255.0
2016-07-11 10:00:00,32.82,32.85,32.65,32.68,165843.0,30.7654,30.7935,30.606,30.6341,165843.0
2016-07-11 10:30:00,32.68,32.77,32.68,32.76,208912.0,30.6341,30.7185,30.6341,30.7091,208912.0
2016-07-11 11:00:00,32.76,32.84,32.75,32.81,211492.0,30.7091,30.7841,30.6998,30.756,211492.0
2016-07-11 11:30:00,32.81,32.88,32.8,32.81,114446.0,30.756,30.8216,30.7466,30.756,114446.0
2016-07-11 12:00:00,32.82,32.85,32.77,32.84,45137.0,30.7654,30.7935,30.7185,30.7841,45137.0
2016-07-11 12:30:00,32.85,32.9,32.83,32.86,67780.0,30.7935,30.8404,30.7748,30.8029,67780.0
2016-07-11 13:00:00,32.87,32.89,32.76,32.79,189732.0,30.8122,30.831,30.7091,30.7373,189732.0
2016-07-11 13:30:00,32.79,32.85,32.77,32.77,83553.0,30.7373,30.7935,30.7185,30.7185,83553.0
2016-07-11 14:00:00,32.76,32.81,32.76,32.77,58043.0,30.7091,30.756,30.7091,30.7185,58043.0
2016-07-11 14:30:00,32.77,32.82,32.74,32.8,118374.0,30.7185,30.7654,30.6904,30.7466,118374.0
2016-07-11 15:00:00,32.8,32.9,32.8,32.84,84557.0,30.7466,30.8404,30.7466,30.7841,84557.0
2016-07-11 15:30:00,32.84,32.89,32.8,32.86,423897.0,30.7841,30.831,30.7466,30.8029,423897.0
2016-07-12 09:30:00,33.0,33.35,32.9,33.21,296932.0,30.9341,31.2622,30.8404,31.131,296932.0
2016-07-12 10:00:00,33.21,33.44,33.18,33.4,293833.0,31.131,31.3466,31.1028,31.3091,293833.0
2016-07-12 10:30:00,33.4,33.66,33.39,33.6,285442.0,31.3091,31.5528,31.2997,31.4965,285442.0
2016-07-12 11:00:00,33.6,33.71,33.57,33.69,300324.0,31.4965,31.5997,31.4684,31.5809,300324.0
2016-07-12 11:30:00,33.7,33.89,33.66,33.76,236673.0,31.5903,31.7684,31.5528,31.6465,236673.0
2016-07-12 12:00:00,33.75,33.77,33.53,33.59,257477.0,31.6372,31.6559,31.4309,31.4872,257477.0
2016-07-12 12:30:00,33.59,33.68,33.58,33.66,194215.0,31.4872,31.5715,31.4778,31.5528,194215.0
2016-07-12 13:00:00,33.65,33.66,33.58,33.65,99095.0,31.5434,31.5528,31.4778,31.5434,99095.0
2016-07-12 13:30:00,33.65,33.79,33.65,33.76,176607.0,31.5434,31.6747,31.5434,31.6465,176607.0
2016-07-12 14:00:00,33.76,33.81,33.64,33.69,213239.0,31.6465,31.6934,31.534,31.5809,213239.0
2016-07-12 14:30:00,33.69,33.7,33.51,33.56,227306.0,31.5809,31.5903,31.4122,31.4591,227306.0
2016-07-12 15:00:00,33.56,33.57,33.48,33.55,233559.0,31.4591,31.4684,31.3841,31.4497,233559.0
2016-07-12 15:30:00,33.54,33.57,33.48,33.52,737561.0,31.4403,31.4684,31.3841,31.4216,737561.0
2016-07-13 09:30:00,33.7,33.72,33.27,33.29,183800.0,31.5903,31.609,31.1872,31.206,183800.0
2016-07-13 10:00:00,33.29,33.46,33.29,33.32,162218.0,31.206,31.3653,31.206,31.2341,162218.0
2016-07-13 10:30:00,33.32,33.45,33.16,33.17,210314.0,31.2341,31.3559,31.0841,31.0935,210314.0
2016-07-13 11:00:00,33.16,33.2,32.97,32.98,269001.0,31.0841,31.1216,30.906,30.9154,269001.0
2016-07-13 11:30:00,32.98,33.01,32.92,33.01,154715.0,30.9154,30.9435,30.8591,30.9435,154715.0
2016-07-13 12:00:00,33.02,33.13,32.98,33.13,206087.0,30.9529,31.056,30.9154,31.056,206087.0
2016-07-13 12:30:00,33.13,33.17,32.99,33.16,246070.0,31.056,31.0935,30.9247,31.0841,246070.0
2016-07-13 13:00:00,33.17,33.35,33.16,33.29,176693.0,31.0935,31.2622,31.0841,31.206,176693.0
2016-07-13 13:30:00,33.28,33.3,33.16,33.24,125341.0,31.1966,31.2153,31.0841,31.1591,125341.0
2016-07-13 14:00:00,33.24,33.33,33.19,33.3,220617.0,31.1591,31.2434,31.1122,31.2153,220617.0
2016-07-13 14:30:00,33.31,33.31,33.23,33.24,195774.0,31.2247,31.2247,31.1497,31.1591,195774.0
2016-07-13 15:00:00,33.24,33.27,33.17,33.22,155727.0,31.1591,31.1872,31.0935,31.1403,155727.0
2016-07-13 15:30:00,33.21,33.26,33.19,33.24,504800.0,31.131,31.1778,31.1122,31.1591,504800.0
2016-07-14 09:30:00,33.54,33.65,33.17,33.18,178954.0,31.4403,31.5434,31.0935,31.1028,178954.0
2016-07-14 10:00:00,33.19,33.25,33.12,33.23,277319.0,31.1122,31.1685,31.0466,31.1497,277319.0
2016-07-14 10:30:00,33.24,33.38,33.17,33.22,204043.0,31.1591,31.2903,31.0935,31.1403,204043.0
2016-07-14 11:00:00,33.22,33.32,33.16,33.2,171141.0,31.1403,31.2341,31.0841,31.1216,171141.0
2016-07-14 11:30:00,33.2,33.2,32.98,33.11,246750.0,31.1216,31.1216,30.9154,31.0372,246750.0
2016-07-14 12:00:00,33.11,33.14,33.06,33.08,229895.0,31.0372,31.0653,30.9904,31.0091,229895.0
2016-07-14 12:30:00,33.07,33.13,33.01,33.02,124328.0,30.9997,31.056,30.9435,30.9529,124328.0
2016-07-14 13:00:00,33.01,33.02,32.97,32.97,131480.0,30.9435,30.9529,30.906,30.906,131480.0
2016-07-14 13:30:00,32.98,33.0,32.89,32.9,215416.0,30.9154,30.9341,30.831,30.8404,215416.0
2016-07-14 14:00:00,32.89,33.11,32.88,33.07,243957.0,30.831,31.0372,30.8216,30.9997,243957.0
2016-07-14 14:30:00,33.06,33.08,32.99,33.0,172538.0,30.9904,31.0091,30.9247,30.9341,172538.0
2016-07-14 15:00:00,33.0,33.05,32.96,32.96,212832.0,30.9341,30.981,30.8966,30.8966,212832.0
2016-07-14 15:30:00,32.96,32.97,32.86,32.92,605090.0,30.8966,30.906,30.8029,30.8591,605090.0
2016-07-15 09:30:00,32.99,33.3,32.73,33.12,374233.0,30.9247,31.2153,30.681,31.0466,374233.0
2016-07-15 10:00:00,33.12,33.19,33.07,33.19,213885.0,31.0466,31.1122,30.9997,31.1122,213885.0
2016-07-15 10:30:00,33.2,33.28,33.17,33.22,128695.0,31.1216,31.1966,31.0935,31.1403,128695.0
2016-07-15 11:00:00,33.22,33.22,32.95,33.1,338240.0,31.1403,31.1403,30.8872,31.0278,338240.0
2016-07-15 11:30:00,33.1,33.1,32.94,32.95,660480.0,31.0278,31.0278,30.8779,30.8872,660480.0
2016-07-15 12:00:00,32.95,33.01,32.85,32.99,258519.0,30.8872,30.9435,30.7935,30.9247,258519.0
2016-07-15 12:30:00,33.0,33.04,32.96,33.01,151026.0,30.9341,30.9716,30.8966,30.9435,151026.0
2016-07-15 13:00:00,33.01,33.05,33.0,33.04,92852.0,30.9435,30.981,30.9341,30.9716,92852.0
2016-07-15 13:30:00,33.04,33.05,32.97,32.98,132771.0,30.9716,30.981,30.906,30.9154,132771.0
2016-07-15 14:00:00,32.98,32.99,32.9,32.95,118945.0,30.9154,30.9247,30.8404,30.8872,118945.0
2016-07-15 14:30:00,32.95,33.02,32.94,33.0,161065.0,30.8872,30.9529,30.8779,30.9341,161065.0
2016-07-15 15:00:00,33.0,33.0,32.89,32.94,117697.0,30.9341,30.9341,30.831,30.8779,117697.0
2016-07-15 15:30:00,32.94,33.02,32.92,32.94,450166.0,30.8779,30.9529,30.8591,30.8779,450166.0
2016-07-18 09:30:00,32.93,32.93,32.59,32.72,280330.0,30.8685,30.8685,30.5498,30.6716,280330.0
2016-07-18 10:00:00,32.71,32.87,32.66,32.68,328045.0,30.6623,30.8122,30.6154,30.6341,328045.0
2016-07-18 10:30:00,32.68,32.72,32.65,32.7,173673.0,30.6341,30.6716,30.606,30.6529,173673.0
2016-07-18 11:00:00,32.7,32.75,32.47,32.47,290613.0,30.6529,30.6998,30.4373,30.4373,290613.0
2016-07-18 11:30:00,32.48,32.62,32.46,32.62,161548.0,30.4467,30.5779,30.4279,30.5779,161548.0
2016-07-18 12:00:00,32.61,32.7,32.56,32.69,166338.0,30.5685,30.6529,30.5217,30.6435,166338.0
2016-07-18 12:30:00,32.7,32.7,32.59,32.66,177312.0,30.6529,30.6529,30.5498,30.6154,177312.0
2016-07-18 13:00:00,32.66,32.7,32.61,32.66,157997.0,30.6154,30.6529,30.5685,30.6154,157997.0
2016-07-18 13:30:00,32.66,32.7,32.61,32.64,119031.0,30.6154,30.6529,30.5685,30.5966,119031.0
2016-07-18 14:00:00,32.64,32.72,32.59,32.71,166774.0,30.5966,30.6716,30.5498,30.6623,166774.0
2016-07-18 14:30:00,32.71,32.75,32.69,32.7,104991.0,30.6623,30.6998,30.6435,30.6529,104991.0
2016-07-18 15:00:00,32.69,32.74,32.67,32.68,197871.0,30.6435,30.6904,30.6248,30.6341,197871.0
2016-07-18 15:30:00,32.68,32.7,32.6,32.63,771645.0,30.6341,30.6529,30.5591,30.5873,771645.0
2016-07-19 09:30:00,32.81,32.95,32.51,32.56,262585.0,30.756,30.8872,30.4748,30.5217,262585.0
2016-07-19 10:00:00,32.56,32.69,32.5,32.63,220270.0,30.5217,30.6435,30.4654,30.5873,220270.0
2016-07-19 10:30:00,32.64,32.67,32.59,32.65,222169.0,30.5966,30.6248,30.5498,30.606,222169.0
2016-07-19 11:00:00,32.65,32.79,32.64,32.72,300529.0,30.606,30.7373,30.5966,30.6716,300529.0
2016-07-19 11:30:00,32.71,32.71,32.5,32.51,229069.0,30.6623,30.6623,30.4654,30.4748,229069.0
2016-07-19 12:00:00,32.52,32.65,32.51,32.6,114108.0,30.4842,30.606,30.4748,30.5591,114108.0
2016-07-19 12:30:00,32.6,32.63,32.51,32.51,146656.0,30.5591,30.5873,30.4748,30.4748,146656.0
2016-07-19 13:00:00,32.52,32.52,32.32,32.32,326802.0,30.4842,30.4842,30.2967,30.2967,326802.0
2016-07-19 13:30:00,32.33,32.42,32.32,32.38,235449.0,30.3061,30.3904,30.2967,30.3529,235449.0
2016-07-19 14:00:00,32.38,32.44,32.36,32.4,159058.0,30.3529,30.4092,30.3342,30.3717,159058.0
2016-07-19 14:30:00,32.4,32.44,32.39,32.41,104091.0,30.3717,30.4092,30.3623,30.381,104091.0
2016-07-19 15:00:00,32.41,32.42,32.34,32.37,160634.0,30.381,30.3904,30.3154,30.3435,160634.0
2016-07-19 15:30:00,32.36,32.4,32.26,32.38,1223079.0,30.3342,30.3717,30.2404,30.3529,1223079.0
2016-07-20 09:30:00,32.44,32.71,32.44,32.62,311986.0,30.4092,30.6623,30.4092,30.5779,311986.0
2016-07-20 10:00:00,32.62,32.74,32.57,32.69,591904.0,30.5779,30.6904,30.531,30.6435,591904.0
2016-07-20 10:30:00,32.68,32.73,32.65,32.66,158009.0,30.6341,30.681,30.606,30.6154,158009.0
2016-07-20 11:00:00,32.66,32.81,32.64,32.75,173153.0,30.6154,30.756,30.5966,30.6998,173153.0
2016-07-20 11:30:00,32.75,32.77,32.7,32.75,135001.0,30.6998,30.7185,30.6529,30.6998,135001.0
2016-07-20 12:00:00,32.76,32.81,32.72,32.81,363254.0,30.7091,30.756,30.6716,30.756,363254.0
2016-07-20 12:30:00,32.81,32.89,32.79,32.88,279775.0,30.756,30.831,30.7373,30.8216,279775.0
2016-07-20 13:00:00,32.88,32.88,32.82,32.86,109331.0,30.8216,30.8216,30.7654,30.8029,109331.0
2016-07-20 13:30:00,32.86,32.89,32.83,32.84,194467.0,30.8029,30.831,30.7748,30.7841,194467.0
2016-07-20 14:00:00,32.85,32.9,32.83,32.87,169936.0,30.7935,30.8404,30.7748,30.8122,169936.0
2016-07-20 14:30:00,32.86,32.88,32.83,32.86,200541.0,30.8029,30.8216,30.7748,30.8029,200541.0
2016-07-20 15:00:00,32.86,32.87,32.81,32.83,191449.0,30.8029,30.8122,30.756,30.7748,191449.0
2016-07-20 15:30:00,32.83,32.86,32.81,32.84,491363.0,30.7748,30.8029,30.756,30.7841,491363.0
2016-07-21 09:30:00,33.03,33.89,32.9,33.43,970585.0,30.9622,31.7684,30.8404,31.3372,970585.0
2016-07-21 10:00:00,33.43,33.54,33.22,33.48,473380.0,31.3372,31.4403,31.1403,31.3841,473380.0
2016-07-21 10:30:00,33.48,33.5,33.35,33.4,223553.0,31.3841,31.4028,31.2622,31.3091,223553.0
2016-07-21 11:00:00,33.4,33.42,33.19,33.23,276906.0,31.3091,31.3278,31.1122,31.1497,276906.0
2016-07-21 11:30:00,33.23,33.24,32.95,33.01,384664.0,31.1497,31.1591,30.8872,30.9435,384664.0
2016-07-21 12:00:00,33.01,33.09,32.9,32.91,318364.0,30.9435,31.0185,30.8404,30.8497,318364.0
2016-07-21 12:30:00,32.91,33.0,32.64,32.7,273652.0,30.8497,30.9341,30.5966,30.6529,273652.0
2016-07-21 13:00:00,32.7,32.71,32.53,32.57,248947.0,30.6529,30.6623,30.4935,30.531,248947.0
2016-07-21 13:30:00,32.57,32.6,32.39,32.4,309625.0,30.531,30.5591,30.3623,30.3717,309625.0
2016-07-21 14:00:00,32.4,32.58,32.29,32.55,260045.0,30.3717,30.5404,30.2686,30.5123,260045.0
2016-07-21 14:30:00,32.55,32.65,32.5,32.62,267323.0,30.5123,30.606,30.4654,30.5779,267323.0
2016-07-21 15:00:00,32.63,32.65,32.54,32.65,301521.0,30.5873,30.606,30.5029,30.606,301521.0
2016-07-21 15:30:00,32.65,32.75,32.62,32.73,654863.0,30.606,30.6998,30.5779,30.681,654863.0
2016-07-22 09:30:00,32.7,33.0,32.6,32.79,288030.0,30.6529,30.9341,30.5591,30.7373,288030.0
2016-07-22 10:00:00,32.8,32.83,32.56,32.66,351441.0,30.7466,30.7748,30.5217,30.6154,351441.0
2016-07-22 10:30:00,32.67,32.85,32.67,32.76,168315.0,30.6248,30.7935,30.6248,30.7091,168315.0
2016-07-22 11:00:00,32.75,32.8,32.73,32.75,118225.0,30.6998,30.7466,30.681,30.6998,118225.0
2016-07-22 11:30:00,32.76,32.85,32.75,32.84,155113.0,30.7091,30.7935,30.6998,30.7841,155113.0
2016-07-22 12:00:00,32.84,32.9,32.81,32.89,121657.0,30.7841,30.8404,30.756,30.831,121657.0
2016-07-22 12:30:00,32.89,32.9,32.84,32.89,81204.0,30.831,30.8404,30.7841,30.831,81204.0
2016-07-22 13:00:00,32.89,32.93,32.88,32.93,74439.0,30.831,30.8685,30.8216,30.8685,74439.0
2016-07-22 13:30:00,32.93,32.96,32.86,32.88,115714.0,30.8685,30.8966,30.8029,30.8216,115714.0
2016-07-22 14:00:00,32.89,32.91,32.83,32.9,139263.0,30.831,30.8497,30.7748,30.8404,139263.0
2016-07-22 14:30:00,32.9,32.95,32.86,32.88,131192.0,30.8404,30.8872,30.8029,30.8216,131192.0
2016-07-22 15:00:00,32.88,32.89,32.82,32.89,156737.0,30.8216,30.831,30.7654,30.831,156737.0
2016-07-22 15:30:00,32.88,32.91,32.72,32.75,1099835.0,30.8216,30.8497,30.6716,30.6998,1099835.0
2016-07-25 09:30:00,32.69,32.83,32.4,32.41,174969.0,30.6435,30.7748,30.3717,30.381,174969.0
2016-07-25 10:00:00,32.42,32.66,32.35,32.62,432227.0,30.3904,30.6154,30.3248,30.5779,432227.0
2016-07-25 10:30:00,32.62,32.62,32.47,32.5,185129.0,30.5779,30.5779,30.4373,30.4654,185129.0
2016-07-25 11:00:00,32.5,32.65,32.49,32.62,141886.0,30.4654,30.606,30.456,30.5779,141886.0
2016-07-25 11:30:00,32.61,32.64,32.49,32.5,155785.0,30.5685,30.5966,30.456,30.4654,155785.0
2016-07-25 12:00:00,32.5,32.56,32.48,32.55,182422.0,30.4654,30.5217,30.4467,30.5123,182422.0
2016-07-25 12:30:00,32.56,32.65,32.54,32.62,138712.0,30.5217,30.606,30.5029,30.5779,138712.0
2016-07-25 13:00:00,32.61,32.7,32.6,32.65,122935.0,30.5685,30.6529,30.5591,30.606,122935.0
2016-07-25 13:30:00,32.65,32.69,32.62,32.67,122325.0,30.606,30.6435,30.5779,30.6248,122325.0
2016-07-25 14:00:00,32.67,32.73,32.64,32.65,112341.0,30.6248,30.681,30.5966,30.606,112341.0
2016-07-25 14:30:00,32.66,32.68,32.64,32.65,96548.0,30.6154,30.6341,30.5966,30.606,96548.0
2016-07-25 15:00:00,32.64,32.73,32.64,32.73,125941.0,30.5966,30.681,30.5966,30.681,125941.0
2016-07-25 15:30:00,32.73,32.79,32.7,32.78,400399.0,30.681,30.7373,30.6529,30.7279,400399.0
2016-07-26 09:30:00,32.78,33.09,32.78,32.86,139052.0,30.7279,31.0185,30.7279,30.8029,139052.0
2016-07-26 10:00:00,32.87,32.88,32.78,32.84,110170.0,30.8122,30.8216,30.7279,30.7841,110170.0
2016-07-26 10:30:00,32.84,32.87,32.65,32.65,223738.0,30.7841,30.8122,30.606,30.606,223738.0
2016-07-26 11:00:00,32.65,32.78,32.62,32.73,275628.0,30.606,30.7279,30.5779,30.681,275628.0
2016-07-26 11:30:00,32.72,32.77,32.68,32.75,139905.0,30.6716,30.7185,30.6341,30.6998,139905.0
2016-07-26 12:00:00,32.74,32.76,32.69,32.76,148950.0,30.6904,30.7091,30.6435,30.7091,148950.0
2016-07-26 12:30:00,32.76,32.82,32.69,32.71,232725.0,30.7091,30.7654,30.6435,30.6623,232725.0
2016-07-26 13:00:00,32.72,32.72,32.63,32.64,136936.0,30.6716,30.6716,30.5873,30.5966,136936.0
2016-07-26 13:30:00,32.63,32.73,32.63,32.73,129808.0,30.5873,30.681,30.5873,30.681,129808.0
2016-07-26 14:00:00,32.73,32.79,32.7,32.77,150785.0,30.681,30.7373,30.6529,30.7185,150785.0
2016-07-26 14:30:00,32.78,32.8,32.69,32.7,158660.0,30.7279,30.7466,30.6435,30.6529,158660.0
2016-07-26 15:00:00,32.7,32.8,32.69,32.8,119569.0,30.6529,30.7466,30.6435,30.7466,119569.0
2016-07-26 15:30:00,32.8,32.89,32.78,32.88,331356.0,30.7466,30.831,30.7279,30.8216,331356.0
2016-07-27 09:30:00,32.78,33.02,32.73,32.93,114589.0,30.7279,30.9529,30.681,30.8685,114589.0
2016-07-27 10:00:00,32.93,32.94,32.74,32.79,123541.0,30.8685,30.8779,30.6904,30.7373,123541.0
2016-07-27 10:30:00,32.78,32.8,32.68,32.76,221157.0,30.7279,30.7466,30.6341,30.7091,221157.0
2016-07-27 11:00:00,32.76,32.8,32.66,32.76,138889.0,30.7091,30.7466,30.6154,30.7091,138889.0
2016-07-27 11:30:00,32.76,32.76,32.62,32.63,93116.0,30.7091,30.7091,30.5779,30.5873,93116.0
2016-07-27 12:00:00,32.64,32.66,32.6,32.65,96904.0,30.5966,30.6154,30.5591,30.606,96904.0
2016-07-27 12:30:00,32.65,32.71,32.63,32.68,106171.0,30.606,30.6623,30.5873,30.6341,106171.0
2016-07-27 13:00:00,32.68,32.71,32.66,32.68,116676.0,30.6341,30.6623,30.6154,30.6341,116676.0
2016-07-27 13:30:00,32.68,32.72,32.66,32.69,107575.0,30.6341,30.6716,30.6154,30.6435,107575.0
2016-07-27 14:00:00,32.69,32.78,32.61,32.73,149325.0,30.6435,30.7279,30.5685,30.681,149325.0
2016-07-27 14:30:00,32.73,32.8,32.7,32.8,152099.0,30.681,30.7466,30.6529,30.7466,152099.0
2016-07-27 15:00:00,32.8,32.85,32.77,32.84,152472.0,30.7466,30.7935,30.7185,30.7841,152472.0
2016-07-27 15:30:00,32.84,32.92,32.83,32.91,662521.0,30.7841,30.8591,30.7748,30.8497,662521.0
2016-07-28 09:30:00,32.85,32.95,32.71,32.8,94126.0,30.7935,30.8872,30.6623,30.7466,94126.0
2016-07-28 10:00:00,32.81,32.84,32.76,32.84,131988.0,30.756,30.7841,30.7091,30.7841,131988.0
2016-07-28 10:30:00,32.85,32.89,32.79,32.8,125748.0,30.7935,30.831,30.7373,30.7466,125748.0
2016-07-28 11:00:00,32.8,32.84,32.76,32.8,90273.0,30.7466,30.7841,30.7091,30.7466,90273.0
2016-07-28 11:30:00,32.82,32.86,32.78,32.81,159854.0,30.7654,30.8029,30.7279,30.756,159854.0
2016-07-28 12:00:00,32.8,32.87,32.79,32.84,102793.0,30.7466,30.8122,30.7373,30.7841,102793.0
2016-07-28 12:30:00,32.84,32.87,32.8,32.86,50077.0,30.7841,30.8122,30.7466,30.8029,50077.0
2016-07-28 13:00:00,32.86,32.93,32.85,32.93,90712.0,30.8029,30.8685,30.7935,30.8685,90712.0
2016-07-28 13:30:00,32.93,32.93,32.84,32.89,85177.0,30.8685,30.8685,30.7841,30.831,85177.0
2016-07-28 14:00:00,32.89,32.92,32.86,32.9,88918.0,30.831,30.8591,30.8029,30.8404,88918.0
2016-07-28 14:30:00,32.89,33.03,32.89,33.01,141651.0,30.831,30.9622,30.831,30.9435,141651.0
2016-07-28 15:00:00,33.0,33.02,32.98,33.02,154433.0,30.9341,30.9529,30.9154,30.9529,154433.0
2016-07-28 15:30:00,33.01,33.09,33.0,33.05,641440.0,30.9435,31.0185,30.9341,30.981,641440.0
2016-07-29 09:30:00,32.94,33.02,32.8,32.97,118019.0,30.8779,30.9529,30.7466,30.906,118019.0
2016-07-29 10:00:00,32.97,32.97,32.85,32.89,156675.0,30.906,30.906,30.7935,30.831,156675.0
2016-07-29 10:30:00,32.88,33.05,32.86,33.04,101133.0,30.8216,30.981,30.8029,30.9716,101133.0
2016-07-29 11:00:00,33.03,33.09,33.01,33.04,112845.0,30.9622,31.0185,30.9435,30.9716,112845.0
2016-07-29 11:30:00,33.03,33.15,33.02,33.14,141887.0,30.9622,31.0747,30.9529,31.0653,141887.0
2016-07-29 12:00:00,33.14,33.27,33.13,33.26,130861.0,31.0653,31.1872,31.056,31.1778,130861.0
2016-07-29 12:30:00,33.25,33.31,33.2,33.26,163787.0,31.1685,31.2247,31.1216,31.1778,163787.0
2016-07-29 13:00:00,33.26,33.32,33.22,33.29,113337.0,31.1778,31.2341,31.1403,31.206,113337.0
2016-07-29 13:30:00,33.29,33.3,33.22,33.28,85756.0,31.206,31.2153,31.1403,31.1966,85756.0
2016-07-29 14:00:00,33.28,33.36,33.26,33.36,128471.0,31.1966,31.2716,31.1778,31.2716,128471.0
2016-07-29 14:30:00,33.35,33.44,33.3,33.38,228756.0,31.2622,31.3466,31.2153,31.2903,228756.0
2016-07-29 15:00:00,33.38,33.39,33.31,33.35,123116.0,31.2903,31.2997,31.2247,31.2622,123116.0
2016-07-29 15:30:00,33.34,33.43,33.33,33.38,398923.0,31.2528,31.3372,31.2434,31.2903,398923.0
2016-08-01 09:30:00,33.26,33.44,33.09,33.23,153663.0,31.1778,31.3466,31.0185,31.1497,153663.0
2016-08-01 10:00:00,33.24,33.32,33.13,33.13,116297.0,31.1591,31.2341,31.056,31.056,116297.0
2016-08-01 10:30:00,33.14,33.16,33.05,33.12,151692.0,31.0653,31.0841,30.981,31.0466,151692.0
2016-08-01 11:00:00,33.13,33.25,33.07,33.08,113616.0,31.056,31.1685,30.9997,31.0091,113616.0
2016-08-01 11:30:00,33.09,33.16,33.08,33.08,85241.0,31.0185,31.0841,31.0091,31.0091,85241.0
2016-08-01 12:00:00,33.08,33.12,32.89,32.94,119015.0,31.0091,31.0466,30.831,30.8779,119015.0
2016-08-01 12:30:00,32.94,33.0,32.93,32.95,70722.0,30.8779,30.9341,30.8685,30.8872,70722.0
2016-08-01 13:00:00,32.95,32.96,32.87,32.94,122202.0,30.8872,30.8966,30.8122,30.8779,122202.0
2016-08-01 13:30:00,32.94,32.96,32.9,32.95,78624.0,30.8779,30.8966,30.8404,30.8872,78624.0
2016-08-01 14:00:00,32.96,33.0,32.86,32.88,126583.0,30.8966,30.9341,30.8029,30.8216,126583.0
2016-08-01 14:30:00,32.89,32.9,32.78,32.8,144210.0,30.831,30.8404,30.7279,30.7466,144210.0
2016-08-01 15:00:00,32.8,32.81,32.64,32.64,209216.0,30.7466,30.756,30.5966,30.5966,209216.0
2016-08-01 15:30:00,32.65,32.72,32.62,32.71,464849.0,30.606,30.6716,30.5779,30.6623,464849.0
2016-08-02 09:30:00,32.45,32.51,32.13,32.49,266858.0,30.4185,30.4748,30.1186,30.456,266858.0
2016-08-02 10:00:00,32.48,32.52,32.22,32.28,236370.0,30.4467,30.4842,30.2029,30.2592,236370.0
2016-08-02 10:30:00,32.28,32.39,32.24,32.34,193762.0,30.2592,30.3623,30.2217,30.3154,193762.0
2016-08-02 11:00:00,32.34,32.57,32.32,32.55,137897.0,30.3154,30.531,30.2967,30.5123,137897.0
2016-08-02 11:30:00,32.54,32.55,32.43,32.44,92925.0,30.5029,30.5123,30.3998,30.4092,92925.0
2016-08-02 12:00:00,32.45,32.5,32.41,32.45,83914.0,30.4185,30.4654,30.381,30.4185,83914.0
2016-08-02 12:30:00,32.45,32.45,32.35,32.38,72384.0,30.4185,30.4185,30.3248,30.3529,72384.0
2016-08-02 13:00:00,32.38,32.47,32.38,32.47,161072.0,30.3529,30.4373,30.3529,30.4373,161072.0
2016-08-02 13:30:00,32.46,32.52,32.42,32.49,116538.0,30.4279,30.4842,30.3904,30.456,116538.0
2016-08-02 14:00:00,32.48,32.58,32.47,32.54,85462.0,30.4467,30.5404,30.4373,30.5029,85462.0
2016-08-02 14:30:00,32.53,32.59,32.46,32.49,92305.0,30.4935,30.5498,30.4279,30.456,92305.0
2016-08-02 15:00:00,32.48,32.52,32.43,32.48,113258.0,30.4467,30.4842,30.3998,30.4467,113258.0
2016-08-02 15:30:00,32.48,32.6,32.45,32.58,545524.0,30.4467,30.5591,30.4185,30.5404,545524.0
2016-08-03 09:30:00,32.43,32.59,32.3,32.51,192818.0,30.3998,30.5498,30.2779,30.4748,192818.0
2016-08-03 10:00:00,32.51,32.64,32.49,32.57,119157.0,30.4748,30.5966,30.456,30.531,119157.0
2016-08-03 10:30:00,32.56,32.64,32.5,32.56,104693.0,30.5217,30.5966,30.4654,30.5217,104693.0
2016-08-03 11:00:00,32.57,32.71,32.51,32.69,112239.0,30.531,30.6623,30.4748,30.6435,112239.0
2016-08-03 11:30:00,32.69,32.7,32.65,32.68,92031.0,30.6435,30.6529,30.606,30.6341,92031.0
2016-08-03 12:00:00,32.68,32.7,32.61,32.64,86574.0,30.6341,30.6529,30.5685,30.5966,86574.0
2016-08-03 12:30:00,32.64,32.69,32.6,32.69,56650.0,30.5966,30.6435,30.5591,30.6435,56650.0
2016-08-03 13:00:00,32.69,32.69,32.61,32.62,61355.0,30.6435,30.6435,30.5685,30.5779,61355.0
2016-08-03 13:30:00,32.62,32.68,32.59,32.68,117618.0,30.5779,30.6341,30.5498,30.6341,117618.0
2016-08-03 14:00:00,32.68,32.69,32.59,32.59,72632.0,30.6341,30.6435,30.5498,30.5498,72632.0
2016-08-03 14:30:00,32.59,32.64,32.57,32.64,88678.0,30.5498,30.5966,30.531,30.5966,88678.0
2016-08-03 15:00:00,32.64,32.71,32.62,32.7,130905.0,30.5966,30.6623,30.5779,30.6529,130905.0
2016-08-03 15:30:00,32.69,32.74,32.67,32.73,420914.0,30.6435,30.6904,30.6248,30.681,420914.0
2016-08-04 09:30:00,32.75,33.2,32.71,33.03,234785.0,30.6998,31.1216,30.6623,30.9622,234785.0
2016-08-04 10:00:00,33.04,33.24,33.03,33.21,204131.0,30.9716,31.1591,30.9622,31.131,204131.0
2016-08-04 10:30:00,33.21,33.26,33.14,33.23,139859.0,31.131,31.1778,31.0653,31.1497,139859.0
2016-08-04 11:00:00,33.23,33.29,33.16,33.28,132889.0,31.1497,31.206,31.0841,31.1966,132889.0
2016-08-04 11:30:00,33.28,33.34,33.26,33.33,104199.0,31.1966,31.2528,31.1778,31.2434,104199.0
2016-08-04 12:00:00,33.34,33.38,33.29,33.29,114401.0,31.2528,31.2903,31.206,31.206,114401.0
2016-08-04 12:30:00,33.3,33.31,33.22,33.23,89483.0,31.2153,31.2247,31.1403,31.1497,89483.0
2016-08-04 13:00:00,33.23,33.25,33.09,33.15,172972.0,31.1497,31.1685,31.0185,31.0747,172972.0
2016-08-04 13:30:00,33.16,33.19,33.11,33.17,152738.0,31.0841,31.1122,31.0372,31.0935,152738.0
2016-08-04 14:00:00,33.16,33.17,33.11,33.12,102954.0,31.0841,31.0935,31.0372,31.0466,102954.0
2016-08-04 14:30:00,33.13,33.16,33.07,33.12,128729.0,31.056,31.0841,30.9997,31.0466,128729.0
2016-08-04 15:00:00,33.11,33.12,32.92,32.97,322788.0,31.0372,31.0466,30.8591,30.906,322788.0
2016-08-04 15:30:00,32.97,33.08,32.97,33.06,547165.0,30.906,31.0091,30.906,30.9904,547165.0
2016-08-05 09:30:00,33.18,33.55,32.62,33.55,338541.0,31.1028,31.4497,30.5779,31.4497,338541.0
2016-08-05 10:00:00,33.55,33.69,33.53,33.68,335371.0,31.4497,31.5809,31.4309,31.5715,335371.0
2016-08-05 10:30:00,33.69,33.8,33.64,33.73,311300.0,31.5809,31.684,31.534,31.6184,311300.0
2016-08-05 11:00:00,33.73,33.79,33.65,33.78,282096.0,31.6184,31.6747,31.5434,31.6653,282096.0
2016-08-05 11:30:00,33.77,33.83,33.77,33.82,159633.0,31.6559,31.7121,31.6559,31.7028,159633.0
2016-08-05 12:00:00,33.82,33.9,33.8,33.9,190306.0,31.7028,31.7778,31.684,31.7778,190306.0
2016-08-05 12:30:00,33.9,33.94,33.88,33.93,124637.0,31.7778,31.8153,31.759,31.8059,124637.0
2016-08-05 13:00:00,33.92,33.96,33.9,33.92,132184.0,31.7965,31.834,31.7778,31.7965,132184.0
2016-08-05 13:30:00,33.91,33.97,33.88,33.88,107820.0,31.7871,31.8434,31.759,31.759,107820.0
2016-08-05 14:00:00,33.89,33.92,33.86,33.92,182088.0,31.7684,31.7965,31.7403,31.7965,182088.0
2016-08-05 14:30:00,33.91,33.96,33.89,33.94,144653.0,31.7871,31.834,31.7684,31.8153,144653.0
2016-08-05 15:00:00,33.94,33.97,33.9,33.93,310863.0,31.8153,31.8434,31.7778,31.8059,310863.0
2016-08-05 15:30:00,33.92,33.95,33.85,33.95,888517.0,31.7965,31.8246,31.7309,31.8246,888517.0
2016-08-08 09:30:00,33.93,34.19,33.81,33.92,209622.0,31.8059,32.0496,31.6934,31.7965,209622.0
2016-08-08 10:00:00,33.92,33.96,33.82,33.87,113262.0,31.7965,31.834,31.7028,31.7496,113262.0
2016-08-08 10:30:00,33.86,33.96,33.82,33.94,99350.0,31.7403,31.834,31.7028,31.8153,99350.0
2016-08-08 11:00:00,33.94,34.14,33.92,34.13,206954.0,31.8153,32.0027,31.7965,31.9934,206954.0
2016-08-08 11:30:00,34.12,34.13,33.99,33.99,149814.0,31.984,31.9934,31.8621,31.8621,149814.0
2016-08-08 12:00:00,33.99,34.07,33.98,34.07,77746.0,31.8621,31.9371,31.8528,31.9371,77746.0
2016-08-08 12:30:00,34.07,34.07,33.99,34.07,171483.0,31.9371,31.9371,31.8621,31.9371,171483.0
2016-08-08 13:00:00,34.06,34.07,34.02,34.06,88906.0,31.9277,31.9371,31.8903,31.9277,88906.0
2016-08-08 13:30:00,34.06,34.07,34.01,34.04,233034.0,31.9277,31.9371,31.8809,31.909,233034.0
2016-08-08 14:00:00,34.04,34.06,34.0,34.01,209962.0,31.909,31.9277,31.8715,31.8809,209962.0
2016-08-08 14:30:00,34.0,34.04,33.96,33.96,207016.0,31.8715,31.909,31.834,31.834,207016.0
2016-08-08 15:00:00,33.97,34.01,33.94,33.99,188040.0,31.8434,31.8809,31.8153,31.8621,188040.0
2016-08-08 15:30:00,33.99,34.08,33.98,34.06,672292.0,31.8621,31.9465,31.8528,31.9277,672292.0
2016-08-09 09:30:00,34.07,34.24,33.89,33.98,242789.0,31.9371,32.0965,31.7684,31.8528,242789.0
2016-08-09 10:00:00,33.98,33.99,33.84,33.96,104587.0,31.8528,31.8621,31.7215,31.834,104587.0
2016-08-09 10:30:00,33.97,33.97,33.84,33.9,96519.0,31.8434,31.8434,31.7215,31.7778,96519.0
2016-08-09 11:00:00,33.89,33.9,33.78,33.87,87465.0,31.7684,31.7778,31.6653,31.7496,87465.0
2016-08-09 11:30:00,33.86,33.86,33.72,33.73,78575.0,31.7403,31.7403,31.609,31.6184,78575.0
2016-08-09 12:00:00,33.74,33.85,33.74,33.8,102281.0,31.6278,31.7309,31.6278,31.684,102281.0
2016-08-09 12:30:00,33.8,33.81,33.68,33.68,102707.0,31.684,31.6934,31.5715,31.5715,102707.0
2016-08-09 13:00:00,33.69,33.73,33.66,33.68,64464.0,31.5809,31.6184,31.5528,31.5715,64464.0
2016-08-09 13:30:00,33.68,33.68,33.6,33.64,80021.0,31.5715,31.5715,31.4965,31.534,80021.0
2016-08-09 14:00:00,33.64,33.66,33.6,33.64,76964.0,31.534,31.5528,31.4965,31.534,76964.0
2016-08-09 14:30:00,33.63,33.63,33.54,33.58,87558.0,31.5247,31.5247,31.4403,31.4778,87558.0
2016-08-09 15:00:00,33.58,33.58,33.51,33.53,106371.0,31.4778,31.4778,31.4122,31.4309,106371.0
2016-08-09 15:30:00,33.53,33.54,33.47,33.49,351971.0,31.4309,31.4403,31.3747,31.3934,351971.0
2016-08-10 09:30:00,33.64,33.8,33.51,33.51,142254.0,31.534,31.684,31.4122,31.4122,142254.0
2016-08-10 10:00:00,33.51,33.61,33.47,33.61,134512.0,31.4122,31.5059,31.3747,31.5059,134512.0
2016-08-10 10:30:00,33.61,33.67,33.6,33.64,125031.0,31.5059,31.5622,31.4965,31.534,125031.0
2016-08-10 11:00:00,33.65,33.66,33.59,33.62,113724.0,31.5434,31.5528,31.4872,31.5153,113724.0
2016-08-10 11:30:00,33.61,33.66,33.6,33.61,132414.0,31.5059,31.5528,31.4965,31.5059,132414.0
2016-08-10 12:00:00,33.61,33.67,33.6,33.63,194078.0,31.5059,31.5622,31.4965,31.5247,194078.0
2016-08-10 12:30:00,33.62,33.63,33.57,33.6,70000.0,31.5153,31.5247,31.4684,31.4965,70000.0
2016-08-10 13:00:00,33.6,33.62,33.58,33.62,41304.0,31.4965,31.5153,31.4778,31.5153,41304.0
2016-08-10 13:30:00,33.62,33.63,33.58,33.59,68382.0,31.5153,31.5247,31.4778,31.4872,68382.0
2016-08-10 14:00:00,33.59,33.63,33.55,33.55,95115.0,31.4872,31.5247,31.4497,31.4497,95115.0
2016-08-10 14:30:00,33.56,33.59,33.52,33.59,76127.0,31.4591,31.4872,31.4216,31.4872,76127.0
2016-08-10 15:00:00,33.59,33.74,33.57,33.73,85578.0,31.4872,31.6278,31.4684,31.6184,85578.0
2016-08-10 15:30:00,33.73,33.76,33.67,33.76,230583.0,31.6184,31.6465,31.5622,31.6465,230583.0
2016-08-11 09:30:00,33.88,34.03,33.7,33.77,105525.0,31.759,31.8996,31.5903,31.6559,105525.0
2016-08-11 10:00:00,33.75,33.86,33.73,33.76,98820.0,31.6372,31.7403,31.6184,31.6465,98820.0
2016-08-11 10:30:00,33.76,33.91,33.74,33.86,199233.0,31.6465,31.7871,31.6278,31.7403,199233.0
2016-08-11 11:00:00,33.87,34.03,33.83,34.03,208433.0,31.7496,31.8996,31.7121,31.8996,208433.0
2016-08-11 11:30:00,34.03,34.15,34.02,34.09,160763.0,31.8996,32.0121,31.8903,31.9559,160763.0
2016-08-11 12:00:00,34.1,34.14,34.02,34.03,168347.0,31.9652,32.0027,31.8903,31.8996,168347.0
2016-08-11 12:30:00,34.03,34.1,34.02,34.08,89922.0,31.8996,31.9652,31.8903,31.9465,89922.0
2016-08-11 13:00:00,34.09,34.17,34.08,34.14,117684.0,31.9559,32.0309,31.9465,32.0027,117684.0
2016-08-11 13:30:00,34.14,34.17,34.11,34.13,111427.0,32.0027,32.0309,31.9746,31.9934,111427.0
2016-08-11 14:00:00,34.13,34.14,34.07,34.07,79671.0,31.9934,32.0027,31.9371,31.9371,79671.0
2016-08-11 14:30:00,34.07,34.13,34.06,34.09,126054.0,31.9371,31.9934,31.9277,31.9559,126054.0
2016-08-11 15:00:00,34.09,34.12,34.07,34.11,82756.0,31.9559,31.984,31.9371,31.9746,82756.0
2016-08-11 15:30:00,34.1,34.15,34.09,34.12,376794.0,31.9652,32.0121,31.9559,31.984,376794.0
2016-08-12 09:30:00,33.99,34.05,33.86,34.05,116919.0,31.8621,31.9184,31.7403,31.9184,116919.0
2016-08-12 10:00:00,34.05,34.1,34.01,34.08,122878.0,31.9184,31.9652,31.8809,31.9465,122878.0
2016-08-12 10:30:00,34.09,34.1,33.94,34.0,90978.0,31.9559,31.9652,31.8153,31.8715,90978.0
2016-08-12 11:00:00,34.0,34.12,33.99,34.12,118742.0,31.8715,31.984,31.8621,31.984,118742.0
2016-08-12 11:30:00,34.12,34.14,34.06,34.12,55959.0,31.984,32.0027,31.9277,31.984,55959.0
2016-08-12 12:00:00,34.12,34.16,34.04,34.06,79825.0,31.984,32.0215,31.909,31.9277,79825.0
2016-08-12 12:30:00,34.07,34.12,34.06,34.08,70893.0,31.9371,31.984,31.9277,31.9465,70893.0
2016-08-12 13:00:00,34.08,34.1,34.04,34.05,82302.0,31.9465,31.9652,31.909,31.9184,82302.0
2016-08-12 13:30:00,34.05,34.05,34.0,34.0,41494.0,31.9184,31.9184,31.8715,31.8715,41494.0
2016-08-12 14:00:00,34.0,34.08,34.0,34.03,65949.0,31.8715,31.9465,31.8715,31.8996,65949.0
2016-08-12 14:30:00,34.03,34.04,33.98,33.98,51947.0,31.8996,31.909,31.8528,31.8528,51947.0
2016-08-12 15:00:00,33.99,34.01,33.97,34.0,72349.0,31.8621,31.8809,31.8434,31.8715,72349.0
2016-08-12 15:30:00,34.01,34.07,33.99,34.05,318063.0,31.8809,31.9371,31.8621,31.9184,318063.0
2016-08-15 09:30:00,34.02,34.1,33.89,33.95,179436.0,31.8903,31.9652,31.7684,31.8246,179436.0
2016-08-15 10:00:00,33.95,34.12,33.95,34.05,90705.0,31.8246,31.984,31.8246,31.9184,90705.0
2016-08-15 10:30:00,34.05,34.17,34.05,34.16,189553.0,31.9184,32.0309,31.9184,32.0215,189553.0
2016-08-15 11:00:00,34.16,34.18,34.14,34.16,96272.0,32.0215,32.0402,32.0027,32.0215,96272.0
2016-08-15 11:30:00,34.17,34.17,34.1,34.13,106455.0,32.0309,32.0309,31.9652,31.9934,106455.0
2016-08-15 12:00:00,34.13,34.19,34.1,34.19,126769.0,31.9934,32.0496,31.9652,32.0496,126769.0
2016-08-15 12:30:00,34.18,34.2,34.1,34.11,39281.0,32.0402,32.059,31.9652,31.9746,39281.0
2016-08-15 13:00:00,34.1,34.15,34.09,34.12,159933.0,31.9652,32.0121,31.9559,31.984,159933.0
2016-08-15 13:30:00,34.13,34.13,34.09,34.11,54497.0,31.9934,31.9934,31.9559,31.9746,54497.0
2016-08-15 14:00:00,34.1,34.12,34.09,34.1,77246.0,31.9652,31.984,31.9559,31.9652,77246.0
2016-08-15 14:30:00,34.09,34.1,33.98,33.98,101313.0,31.9559,31.9652,31.8528,31.8528,101313.0
2016-08-15 15:00:00,33.98,33.99,33.9,33.94,110825.0,31.8528,31.8621,31.7778,31.8153,110825.0
2016-08-15 15:30:00,33.94,34.03,33.94,34.02,418154.0,31.8153,31.8996,31.8153,31.8903,418154.0
2016-08-16 09:30:00,33.96,33.96,33.73,33.91,111068.0,31.834,31.834,31.6184,31.7871,111068.0
2016-08-16 10:00:00,33.91,33.93,33.75,33.8,93557.0,31.7871,31.8059,31.6372,31.684,93557.0
2016-08-16 10:30:00,33.8,33.86,33.67,33.68,107751.0,31.684,31.7403,31.5622,31.5715,107751.0
2016-08-16 11:00:00,33.68,33.81,33.68,33.73,127045.0,31.5715,31.6934,31.5715,31.6184,127045.0
2016-08-16 11:30:00,33.73,33.77,33.66,33.73,100680.0,31.6184,31.6559,31.5528,31.6184,100680.0
2016-08-16 12:00:00,33.74,33.78,33.68,33.71,102184.0,31.6278,31.6653,31.5715,31.5997,102184.0
2016-08-16 12:30:00,33.71,33.77,33.69,33.74,74658.0,31.5997,31.6559,31.5809,31.6278,74658.0
2016-08-16 13:00:00,33.75,33.76,33.72,33.73,49859.0,31.6372,31.6465,31.609,31.6184,49859.0
2016-08-16 13:30:00,33.73,33.78,33.71,33.75,78903.0,31.6184,31.6653,31.5997,31.6372,78903.0
2016-08-16 14:00:00,33.75,33.78,33.73,33.77,65070.0,31.6372,31.6653,31.6184,31.6559,65070.0
2016-08-16 14:30:00,33.76,33.77,33.72,33.74,51872.0,31.6465,31.6559,31.609,31.6278,51872.0
2016-08-16 15:00:00,33.75,33.82,33.71,33.81,140267.0,31.6372,31.7028,31.5997,31.6934,140267.0
2016-08-16 15:30:00,33.81,33.82,33.68,33.68,256841.0,31.6934,31.7028,31.5715,31.5715,256841.0
2016-08-17 09:30:00,33.74,33.75,33.56,33.58,96147.0,31.6278,31.6372,31.4591,31.4778,96147.0
2016-08-17 10:00:00,33.58,33.69,33.57,33.65,75753.0,31.4778,31.5809,31.4684,31.5434,75753.0
2016-08-17 10:30:00,33.66,33.69,33.55,33.6,102935.0,31.5528,31.5809,31.4497,31.4965,102935.0
2016-08-17 11:00:00,33.6,33.62,33.5,33.51,117821.0,31.4965,31.5153,31.4028,31.4122,117821.0
2016-08-17 11:30:00,33.51,33.52,33.42,33.45,70875.0,31.4122,31.4216,31.3278,31.3559,70875.0
2016-08-17 12:00:00,33.45,33.47,33.41,33.45,52717.0,31.3559,31.3747,31.3184,31.3559,52717.0
2016-08-17 12:30:00,33.45,33.55,33.41,33.51,55217.0,31.3559,31.4497,31.3184,31.4122,55217.0
2016-08-17 13:00:00,33.51,33.55,33.44,33.45,54069.0,31.4122,31.4497,31.3466,31.3559,54069.0
2016-08-17 13:30:00,33.45,33.53,33.42,33.48,76003.0,31.3559,31.4309,31.3278,31.3841,76003.0
2016-08-17 14:00:00,33.48,33.62,33.44,33.58,119203.0,31.3841,31.5153,31.3466,31.4778,119203.0
2016-08-17 14:30:00,33.58,33.64,33.54,33.62,96108.0,31.4778,31.534,31.4403,31.5153,96108.0
2016-08-17 15:00:00,33.62,33.69,33.6,33.68,99909.0,31.5153,31.5809,31.4965,31.5715,99909.0
2016-08-17 15:30:00,33.68,33.7,33.64,33.65,322911.0,31.5715,31.5903,31.534,31.5434,322911.0
2016-08-18 09:30:00,33.69,33.74,33.44,33.47,132815.0,31.5809,31.6278,31.3466,31.3747,132815.0
2016-08-18 10:00:00,33.47,33.54,33.37,33.42,110639.0,31.3747,31.4403,31.2809,31.3278,110639.0
2016-08-18 10:30:00,33.41,33.49,33.4,33.43,77977.0,31.3184,31.3934,31.3091,31.3372,77977.0
2016-08-18 11:00:00,33.43,33.43,33.33,33.36,125533.0,31.3372,31.3372,31.2434,31.2716,125533.0
2016-08-18 11:30:00,33.37,33.4,33.3,33.32,86929.0,31.2809,31.3091,31.2153,31.2341,86929.0
2016-08-18 12:00:00,33.32,33.32,33.21,33.22,106073.0,31.2341,31.2341,31.131,31.1403,106073.0
2016-08-18 12:30:00,33.21,33.23,33.17,33.18,99374.0,31.131,31.1497,31.0935,31.1028,99374.0
2016-08-18 13:00:00,33.18,33.31,33.17,33.3,83786.0,31.1028,31.2247,31.0935,31.2153,83786.0
2016-08-18 13:30:00,33.3,33.38,33.3,33.31,73496.0,31.2153,31.2903,31.2153,31.2247,73496.0
2016-08-18 14:00:00,33.31,33.33,33.27,33.31,83194.0,31.2247,31.2434,31.1872,31.2247,83194.0
2016-08-18 14:30:00,33.31,33.35,33.28,33.3,104101.0,31.2247,31.2622,31.1966,31.2153,104101.0
2016-08-18 15:00:00,33.31,33.36,33.28,33.34,110729.0,31.2247,31.2716,31.1966,31.2528,110729.0
2016-08-18 15:30:00,33.34,33.38,33.31,33.37,328562.0,31.2528,31.2903,31.2247,31.2809,328562.0
2016-08-19 09:30:00,32.92,32.97,32.73,32.84,230897.0,31.2159,31.2633,31.0357,31.14,230897.0
2016-08-19 10:00:00,32.84,32.97,32.81,32.95,109633.0,31.14,31.2633,31.1116,31.2443,109633.0
2016-08-19 10:30:00,32.95,33.06,32.95,32.99,131313.0,31.2443,31.3486,31.2443,31.2822,131313.0
2016-08-19 11:00:00,32.98,33.11,32.95,33.1,142554.0,31.2728,31.396,31.2443,31.3866,142554.0
2016-08-19 11:30:00,33.11,33.13,33.01,33.02,62448.0,31.396,31.415,31.3012,31.3107,62448.0
2016-08-19 12:00:00,33.03,33.04,32.9,32.92,78746.0,31.3202,31.3297,31.1969,31.2159,78746.0
2016-08-19 12:30:00,32.93,32.98,32.85,32.87,96619.0,31.2254,31.2728,31.1495,31.1685,96619.0
2016-08-19 13:00:00,32.86,32.9,32.84,32.9,60747.0,31.159,31.1969,31.14,31.1969,60747.0
2016-08-19 13:30:00,32.9,32.94,32.87,32.93,84019.0,31.1969,31.2348,31.1685,31.2254,84019.0
2016-08-19 14:00:00,32.93,32.94,32.85,32.85,64361.0,31.2254,31.2348,31.1495,31.1495,64361.0
2016-08-19 14:30:00,32.85,32.9,32.82,32.83,105585.0,31.1495,31.1969,31.121,31.1305,105585.0
2016-08-19 15:00:00,32.83,32.91,32.83,32.89,120335.0,31.1305,31.2064,31.1305,31.1874,120335.0
2016-08-19 15:30:00,32.9,32.91,32.81,32.88,368830.0,31.1969,31.2064,31.1116,31.1779,368830.0
2016-08-22 09:30:00,32.9,32.99,32.75,32.99,284830.0,31.1969,31.2822,31.0547,31.2822,284830.0
2016-08-22 10:00:00,32.99,33.31,32.97,33.3,260454.0,31.2822,31.5857,31.2633,31.5762,260454.0
2016-08-22 10:30:00,33.3,33.44,33.27,33.4,189683.0,31.5762,31.709,31.5478,31.671,189683.0
2016-08-22 11:00:00,33.4,33.56,33.39,33.52,304838.0,31.671,31.8227,31.6615,31.7848,304838.0
2016-08-22 11:30:00,33.52,33.6,33.36,33.6,247965.0,31.7848,31.8607,31.6331,31.8607,247965.0
2016-08-22 12:00:00,33.59,33.66,33.52,33.58,136478.0,31.8512,31.9176,31.7848,31.8417,136478.0
2016-08-22 12:30:00,33.59,33.78,33.58,33.77,169591.0,31.8512,32.0314,31.8417,32.0219,169591.0
2016-08-22 13:00:00,33.78,33.84,33.61,33.61,311743.0,32.0314,32.0882,31.8702,31.8702,311743.0
2016-08-22 13:30:00,33.62,33.62,33.49,33.51,328428.0,31.8796,31.8796,31.7564,31.7753,328428.0
2016-08-22 14:00:00,33.52,33.57,33.5,33.53,143986.0,31.7848,31.8322,31.7658,31.7943,143986.0
2016-08-22 14:30:00,33.52,33.58,33.51,33.55,106965.0,31.7848,31.8417,31.7753,31.8133,106965.0
2016-08-22 15:00:00,33.55,33.59,33.52,33.58,167392.0,31.8133,31.8512,31.7848,31.8417,167392.0
2016-08-22 15:30:00,33.58,33.59,33.53,33.55,414060.0,31.8417,31.8512,31.7943,31.8133,414060.0
2016-08-23 09:30:00,33.78,33.8,33.48,33.5,194841.0,32.0314,32.0503,31.7469,31.7658,194841.0
2016-08-23 10:00:00,33.5,33.54,33.35,33.37,176667.0,31.7658,31.8038,31.6236,31.6426,176667.0
2016-08-23 10:30:00,33.37,33.53,33.36,33.51,122801.0,31.6426,31.7943,31.6331,31.7753,122801.0
2016-08-23 11:00:00,33.51,33.54,33.43,33.53,180878.0,31.7753,31.8038,31.6995,31.7943,180878.0
2016-08-23 11:30:00,33.53,33.6,33.49,33.54,161577.0,31.7943,31.8607,31.7564,31.8038,161577.0
2016-08-23 12:00:00,33.53,33.67,33.52,33.63,95615.0,31.7943,31.927,31.7848,31.8891,95615.0
2016-08-23 12:30:00,33.63,33.67,33.56,33.64,78872.0,31.8891,31.927,31.8227,31.8986,78872.0
2016-08-23 13:00:00,33.65,33.7,33.63,33.69,55957.0,31.9081,31.9555,31.8891,31.946,55957.0
2016-08-23 13:30:00,33.69,33.7,33.62,33.66,55439.0,31.946,31.9555,31.8796,31.9176,55439.0
2016-08-23 14:00:00,33.66,33.66,33.61,33.64,62162.0,31.9176,31.9176,31.8702,31.8986,62162.0
2016-08-23 14:30:00,33.64,33.67,33.6,33.64,76619.0,31.8986,31.927,31.8607,31.8986,76619.0
2016-08-23 15:00:00,33.63,33.67,33.58,33.67,74335.0,31.8891,31.927,31.8417,31.927,74335.0
2016-08-23 15:30:00,33.68,33.78,33.65,33.78,656555.0,31.9365,32.0314,31.9081,32.0314,656555.0
2016-08-24 09:30:00,33.62,33.78,33.46,33.49,140628.0,31.8796,32.0314,31.7279,31.7564,140628.0
2016-08-24 10:00:00,33.48,33.51,33.33,33.33,107791.0,31.7469,31.7753,31.6046,31.6046,107791.0
2016-08-24 10:30:00,33.33,33.35,33.27,33.3,88576.0,31.6046,31.6236,31.5478,31.5762,88576.0
2016-08-24 11:00:00,33.29,33.41,33.28,33.35,87332.0,31.5667,31.6805,31.5572,31.6236,87332.0
2016-08-24 11:30:00,33.34,33.35,33.25,33.3,79383.0,31.6141,31.6236,31.5288,31.5762,79383.0
2016-08-24 12:00:00,33.29,33.41,33.29,33.34,87123.0,31.5667,31.6805,31.5667,31.6141,87123.0
2016-08-24 12:30:00,33.35,33.4,33.32,33.32,59604.0,31.6236,31.671,31.5952,31.5952,59604.0
2016-08-24 13:00:00,33.33,33.35,33.26,33.27,53819.0,31.6046,31.6236,31.5383,31.5478,53819.0
2016-08-24 13:30:00,33.28,33.3,33.19,33.23,122408.0,31.5572,31.5762,31.4719,31.5098,122408.0
2016-08-24 14:00:00,33.23,33.24,33.15,33.19,176836.0,31.5098,31.5193,31.434,31.4719,176836.0
2016-08-24 14:30:00,33.18,33.26,33.18,33.26,53763.0,31.4624,31.5383,31.4624,31.5383,53763.0
2016-08-24 15:00:00,33.26,33.26,33.16,33.17,76352.0,31.5383,31.5383,31.4434,31.4529,76352.0
2016-08-24 15:30:00,33.17,33.22,33.1,33.19,309798.0,31.4529,31.5003,31.3866,31.4719,309798.0
2016-08-25 09:30:00,33.2,33.27,33.1,33.26,111212.0,31.4814,31.5478,31.3866,31.5383,111212.0
2016-08-25 10:00:00,33.25,33.36,33.21,33.33,113585.0,31.5288,31.6331,31.4909,31.6046,113585.0
2016-08-25 10:30:00,33.33,33.38,33.29,33.34,80025.0,31.6046,31.6521,31.5667,31.6141,80025.0
2016-08-25 11:00:00,33.34,33.46,33.34,33.41,113131.0,31.6141,31.7279,31.6141,31.6805,113131.0
2016-08-25 11:30:00,33.41,33.42,33.24,33.27,102483.0,31.6805,31.69,31.5193,31.5478,102483.0
2016-08-25 12:00:00,33.27,33.37,33.25,33.36,167848.0,31.5478,31.6426,31.5288,31.6331,167848.0
2016-08-25 12:30:00,33.35,33.42,33.35,33.42,50261.0,31.6236,31.69,31.6236,31.69,50261.0
2016-08-25 13:00:00,33.42,33.42,33.29,33.31,77899.0,31.69,31.69,31.5667,31.5857,77899.0
2016-08-25 13:30:00,33.32,33.33,33.21,33.27,127678.0,31.5952,31.6046,31.4909,31.5478,127678.0
2016-08-25 14:00:00,33.27,33.31,33.23,33.27,111140.0,31.5478,31.5857,31.5098,31.5478,111140.0
2016-08-25 14:30:00,33.26,33.27,33.21,33.21,74675.0,31.5383,31.5478,31.4909,31.4909,74675.0
2016-08-25 15:00:00,33.21,33.29,33.2,33.27,123637.0,31.4909,31.5667,31.4814,31.5478,123637.0
2016-08-25 15:30:00,33.26,33.38,33.25,33.37,505402.0,31.5383,31.6521,31.5288,31.6426,505402.0
2016-08-26 09:30:00,33.46,33.73,33.3,33.71,161157.0,31.7279,31.9839,31.5762,31.965,161157.0
2016-08-26 10:00:00,33.7,33.9,33.54,33.87,265541.0,31.9555,32.1451,31.8038,32.1167,265541.0
2016-08-26 10:30:00,33.87,33.88,33.77,33.8,106800.0,32.1167,32.1262,32.0219,32.0503,106800.0
2016-08-26 11:00:00,33.8,33.92,33.77,33.9,189923.0,32.0503,32.1641,32.0219,32.1451,189923.0
2016-08-26 11:30:00,33.9,33.94,33.65,33.66,235018.0,32.1451,32.1831,31.9081,31.9176,235018.0
2016-08-26 12:00:00,33.66,33.66,33.46,33.64,191403.0,31.9176,31.9176,31.7279,31.8986,191403.0
2016-08-26 12:30:00,33.64,33.69,33.57,33.67,85627.0,31.8986,31.946,31.8322,31.927,85627.0
2016-08-26 13:00:00,33.67,33.68,33.51,33.61,117163.0,31.927,31.9365,31.7753,31.8702,117163.0
2016-08-26 13:30:00,33.62,33.7,33.6,33.67,125982.0,31.8796,31.9555,31.8607,31.927,125982.0
2016-08-26 14:00:00,33.66,33.75,33.61,33.63,219958.0,31.9176,32.0029,31.8702,31.8891,219958.0
2016-08-26 14:30:00,33.64,33.68,33.56,33.62,128149.0,31.8986,31.9365,31.8227,31.8796,128149.0
2016-08-26 15:00:00,33.62,33.72,33.56,33.69,128190.0,31.8796,31.9745,31.8227,31.946,128190.0
2016-08-26 15:30:00,33.69,33.8,33.68,33.7,453606.0,31.946,32.0503,31.9365,31.9555,453606.0
2016-08-29 09:30:00,33.77,33.92,33.65,33.82,149799.0,32.0219,32.1641,31.9081,32.0693,149799.0
2016-08-29 10:00:00,33.84,33.89,33.8,33.84,171253.0,32.0882,32.1357,32.0503,32.0882,171253.0
2016-08-29 10:30:00,33.84,33.98,33.82,33.95,212282.0,32.0882,32.221,32.0693,32.1926,212282.0
2016-08-29 11:00:00,33.95,33.97,33.82,33.86,138140.0,32.1926,32.2115,32.0693,32.1072,138140.0
2016-08-29 11:30:00,33.87,33.9,33.82,33.83,178903.0,32.1167,32.1451,32.0693,32.0788,178903.0
2016-08-29 12:00:00,33.84,33.87,33.81,33.82,83521.0,32.0882,32.1167,32.0598,32.0693,83521.0
2016-08-29 12:30:00,33.83,33.87,33.82,33.87,52531.0,32.0788,32.1167,32.0693,32.1167,52531.0
2016-08-29 13:00:00,33.86,33.91,33.85,33.91,54648.0,32.1072,32.1546,32.0977,32.1546,54648.0
2016-08-29 13:30:00,33.91,33.92,33.86,33.87,50559.0,32.1546,32.1641,32.1072,32.1167,50559.0
2016-08-29 14:00:00,33.88,33.91,33.85,33.85,42965.0,32.1262,32.1546,32.0977,32.0977,42965.0
2016-08-29 14:30:00,33.86,33.87,33.84,33.85,82693.0,32.1072,32.1167,32.0882,32.0977,82693.0
2016-08-29 15:00:00,33.84,33.84,33.72,33.73,92114.0,32.0882,32.0882,31.9745,31.9839,92114.0
2016-08-29 15:30:00,33.72,33.73,33.69,33.7,394067.0,31.9745,31.9839,31.946,31.9555,394067.0
2016-08-30 09:30:00,33.6,33.77,33.52,33.72,139824.0,31.8607,32.0219,31.7848,31.9745,139824.0
2016-08-30 10:00:00,33.72,33.76,33.52,33.57,136912.0,31.9745,32.0124,31.7848,31.8322,136912.0
2016-08-30 10:30:00,33.56,33.58,33.47,33.57,93879.0,31.8227,31.8417,31.7374,31.8322,93879.0
2016-08-30 11:00:00,33.56,33.6,33.53,33.57,68345.0,31.8227,31.8607,31.7943,31.8322,68345.0
2016-08-30 11:30:00,33.57,33.59,33.48,33.53,73578.0,31.8322,31.8512,31.7469,31.7943,73578.0
2016-08-30 12:00:00,33.53,33.6,33.52,33.58,40524.0,31.7943,31.8607,31.7848,31.8417,40524.0
2016-08-30 12:30:00,33.58,33.62,33.53,33.57,88995.0,31.8417,31.8796,31.7943,31.8322,88995.0
2016-08-30 13:00:00,33.56,33.61,33.54,33.54,66642.0,31.8227,31.8702,31.8038,31.8038,66642.0
2016-08-30 13:30:00,33.53,33.55,33.47,33.49,43741.0,31.7943,31.8133,31.7374,31.7564,43741.0
2016-08-30 14:00:00,33.48,33.5,33.45,33.48,88632.0,31.7469,31.7658,31.7184,31.7469,88632.0
2016-08-30 14:30:00,33.48,33.52,33.46,33.51,63081.0,31.7469,31.7848,31.7279,31.7753,63081.0
2016-08-30 15:00:00,33.51,33.51,33.46,33.48,95112.0,31.7753,31.7753,31.7279,31.7469,95112.0
2016-08-30 15:30:00,33.48,33.57,33.47,33.57,253745.0,31.7469,31.8322,31.7374,31.8322,253745.0
2016-08-31 09:30:00,33.58,33.81,33.58,33.73,162815.0,31.8417,32.0598,31.8417,31.9839,162815.0
2016-08-31 10:00:00,33.73,33.8,33.69,33.72,237779.0,31.9839,32.0503,31.946,31.9745,237779.0
2016-08-31 10:30:00,33.72,33.75,33.44,33.48,209578.0,31.9745,32.0029,31.709,31.7469,209578.0
2016-08-31 11:00:00,33.48,33.52,33.33,33.34,123583.0,31.7469,31.7848,31.6046,31.6141,123583.0
2016-08-31 11:30:00,33.34,33.41,33.31,33.38,141233.0,31.6141,31.6805,31.5857,31.6521,141233.0
2016-08-31 12:00:00,33.38,33.45,33.33,33.39,85607.0,31.6521,31.7184,31.6046,31.6615,85607.0
2016-08-31 12:30:00,33.38,33.39,33.25,33.26,81511.0,31.6521,31.6615,31.5288,31.5383,81511.0
2016-08-31 13:00:00,33.26,33.29,33.21,33.27,59663.0,31.5383,31.5667,31.4909,31.5478,59663.0
2016-08-31 13:30:00,33.27,33.27,33.17,33.2,109303.0,31.5478,31.5478,31.4529,31.4814,109303.0
2016-08-31 14:00:00,33.21,33.46,33.2,33.39,221453.0,31.4909,31.7279,31.4814,31.6615,221453.0
2016-08-31 14:30:00,33.4,33.4,33.14,33.16,202878.0,31.671,31.671,31.4245,31.4434,202878.0
2016-08-31 15:00:00,33.15,33.19,33.15,33.18,181947.0,31.434,31.4719,31.434,31.4624,181947.0
2016-08-31 15:30:00,33.18,33.23,33.11,33.13,518556.0,31.4624,31.5098,31.396,31.415,518556.0
2016-09-01 09:30:00,33.14,33.28,33.14,33.22,130180.0,31.4245,31.5572,31.4245,31.5003,130180.0
2016-09-01 10:00:00,33.22,33.33,33.14,33.17,180294.0,31.5003,31.6046,31.4245,31.4529,180294.0
2016-09-01 10:30:00,33.17,33.18,32.99,33.03,108172.0,31.4529,31.4624,31.2822,31.3202,108172.0
2016-09-01 11:00:00,33.02,33.11,32.95,33.08,93588.0,31.3107,31.396,31.2443,31.3676,93588.0
2016-09-01 11:30:00,33.09,33.14,33.05,33.11,116931.0,31.3771,31.4245,31.3391,31.396,116931.0
2016-09-01 12:00:00,33.12,33.31,33.04,33.3,97136.0,31.4055,31.5857,31.3297,31.5762,97136.0
2016-09-01 12:30:00,33.3,33.32,33.26,33.27,68721.0,31.5762,31.5952,31.5383,31.5478,68721.0
2016-09-01 13:00:00,33.27,33.31,33.24,33.28,56101.0,31.5478,31.5857,31.5193,31.5572,56101.0
2016-09-01 13:30:00,33.28,33.32,33.25,33.26,28725.0,31.5572,31.5952,31.5288,31.5383,28725.0
2016-09-01 14:00:00,33.25,33.25,33.16,33.2,47335.0,31.5288,31.5288,31.4434,31.4814,47335.0
2016-09-01 14:30:00,33.2,33.26,33.16,33.16,143424.0,31.4814,31.5383,31.4434,31.4434,143424.0
2016-09-01 15:00:00,33.16,33.18,33.02,33.02,152381.0,31.4434,31.4624,31.3107,31.3107,152381.0
2016-09-01 15:30:00,33.02,33.17,33.02,33.16,306357.0,31.3107,31.4529,31.3107,31.4434,306357.0
2016-09-02 09:30:00,33.41,33.78,33.32,33.47,143032.0,31.6805,32.0314,31.5952,31.7374,143032.0
2016-09-02 10:00:00,33.45,33.57,33.43,33.55,145637.0,31.7184,31.8322,31.6995,31.8133,145637.0
2016-09-02 10:30:00,33.55,33.69,33.55,33.61,167893.0,31.8133,31.946,31.8133,31.8702,167893.0
2016-09-02 11:00:00,33.62,33.75,33.61,33.7,138524.0,31.8796,32.0029,31.8702,31.9555,138524.0
2016-09-02 11:30:00,33.7,33.79,33.62,33.79,256183.0,31.9555,32.0408,31.8796,32.0408,256183.0
2016-09-02 12:00:00,33.79,33.79,33.63,33.68,71746.0,32.0408,32.0408,31.8891,31.9365,71746.0
2016-09-02 12:30:00,33.67,33.68,33.62,33.63,41037.0,31.927,31.9365,31.8796,31.8891,41037.0
2016-09-02 13:00:00,33.63,33.67,33.6,33.64,48547.0,31.8891,31.927,31.8607,31.8986,48547.0
2016-09-02 13:30:00,33.64,33.64,33.48,33.48,57242.0,31.8986,31.8986,31.7469,31.7469,57242.0
2016-09-02 14:00:00,33.48,33.62,33.48,33.55,60531.0,31.7469,31.8796,31.7469,31.8133,60531.0
2016-09-02 14:30:00,33.55,33.61,33.53,33.59,64647.0,31.8133,31.8702,31.7943,31.8512,64647.0
2016-09-02 15:00:00,33.59,33.66,33.59,33.65,70594.0,31.8512,31.9176,31.8512,31.9081,70594.0
2016-09-02 15:30:00,33.65,33.7,33.63,33.69,216915.0,31.9081,31.9555,31.8891,31.946,216915.0
2016-09-06 09:30:00,33.77,33.77,33.2,33.2,220530.0,32.0219,32.0219,31.4814,31.4814,220530.0
2016-09-06 10:00:00,33.19,33.24,32.89,32.9,235854.0,31.4719,31.5193,31.1874,31.1969,235854.0
2016-09-06 10:30:00,32.9,33.06,32.89,32.9,200808.0,31.1969,31.3486,31.1874,31.1969,200808.0
2016-09-06 11:00:00,32.9,33.07,32.88,33.02,118601.0,31.1969,31.3581,31.1779,31.3107,118601.0
2016-09-06 11:30:00,33.02,33.1,33.0,33.07,163960.0,31.3107,31.3866,31.2917,31.3581,163960.0
2016-09-06 12:00:00,33.07,33.07,32.88,32.89,144678.0,31.3581,31.3581,31.1779,31.1874,144678.0
2016-09-06 12:30:00,32.89,33.02,32.88,32.98,116420.0,31.1874,31.3107,31.1779,31.2728,116420.0
2016-09-06 13:00:00,32.98,32.99,32.91,32.93,75668.0,31.2728,31.2822,31.2064,31.2254,75668.0
2016-09-06 13:30:00,32.94,33.0,32.91,32.97,83323.0,31.2348,31.2917,31.2064,31.2633,83323.0
2016-09-06 14:00:00,32.96,32.98,32.91,32.94,102016.0,31.2538,31.2728,31.2064,31.2348,102016.0
2016-09-06 14:30:00,32.94,32.96,32.89,32.91,127977.0,31.2348,31.2538,31.1874,31.2064,127977.0
2016-09-06 15:00:00,32.91,32.91,32.84,32.89,142343.0,31.2064,31.2064,31.14,31.1874,142343.0
2016-09-06 15:30:00,32.88,32.9,32.82,32.9,629156.0,31.1779,31.1969,31.121,31.1969,629156.0
2016-09-07 09:30:00,32.85,32.89,32.69,32.86,205929.0,31.1495,31.1874,30.9978,31.159,205929.0
2016-09-07 10:00:00,32.84,32.92,32.81,32.84,162886.0,31.14,31.2159,31.1116,31.14,162886.0
2016-09-07 10:30:00,32.85,32.92,32.8,32.8,218172.0,31.1495,31.2159,31.1021,31.1021,218172.0
2016-09-07 11:00:00,32.8,32.81,32.68,32.76,129837.0,31.1021,31.1116,30.9883,31.0642,129837.0
2016-09-07 11:30:00,32.76,32.8,32.75,32.79,219808.0,31.0642,31.1021,31.0547,31.0926,219808.0
2016-09-07 12:00:00,32.78,32.8,32.7,32.72,75975.0,31.0831,31.1021,31.0073,31.0262,75975.0
2016-09-07 12:30:00,32.73,32.76,32.7,32.72,65194.0,31.0357,31.0642,31.0073,31.0262,65194.0
2016-09-07 13:00:00,32.72,32.74,32.68,32.7,53775.0,31.0262,31.0452,30.9883,31.0073,53775.0
2016-09-07 13:30:00,32.7,32.74,32.67,32.72,157435.0,31.0073,31.0452,30.9788,31.0262,157435.0
2016-09-07 14:00:00,32.71,32.79,32.69,32.78,67994.0,31.0167,31.0926,30.9978,31.0831,67994.0
2016-09-07 14:30:00,32.77,32.78,32.72,32.73,88946.0,31.0736,31.0831,31.0262,31.0357,88946.0
2016-09-07 15:00:00,32.74,32.82,32.72,32.82,104668.0,31.0452,31.121,31.0262,31.121,104668.0
2016-09-07 15:30:00,32.82,32.87,32.79,32.85,542059.0,31.121,31.1685,31.0926,31.1495,542059.0
2016-09-08 09:30:00,32.68,32.88,32.54,32.83,177590.0,30.9883,31.1779,30.8555,31.1305,177590.0
2016-09-08 10:00:00,32.83,32.84,32.65,32.65,177181.0,31.1305,31.14,30.9598,30.9598,177181.0
2016-09-08 10:30:00,32.66,32.78,32.64,32.78,275834.0,30.9693,31.0831,30.9504,31.0831,275834.0
2016-09-08 11:00:00,32.78,32.86,32.69,32.7,148361.0,31.0831,31.159,30.9978,31.0073,148361.0
2016-09-08 11:30:00,32.7,32.73,32.66,32.7,135028.0,31.0073,31.0357,30.9693,31.0073,135028.0
2016-09-08 12:00:00,32.7,32.75,32.6,32.61,109436.0,31.0073,31.0547,30.9124,30.9219,109436.0
2016-09-08 12:30:00,32.61,32.64,32.59,32.61,75518.0,30.9219,30.9504,30.903,30.9219,75518.0
2016-09-08 13:00:00,32.61,32.63,32.56,32.56,114344.0,30.9219,30.9409,30.8745,30.8745,114344.0
2016-09-08 13:30:00,32.56,32.59,32.51,32.52,62472.0,30.8745,30.903,30.8271,30.8366,62472.0
2016-09-08 14:00:00,32.53,32.58,32.5,32.55,89700.0,30.8461,30.8935,30.8176,30.865,89700.0
2016-09-08 14:30:00,32.55,32.56,32.47,32.52,104514.0,30.865,30.8745,30.7892,30.8366,104514.0
2016-09-08 15:00:00,32.52,32.58,32.5,32.5,134162.0,30.8366,30.8935,30.8176,30.8176,134162.0
2016-09-08 15:30:00,32.51,32.53,32.46,32.47,355241.0,30.8271,30.8461,30.7797,30.7892,355241.0
2016-09-09 09:30:00,32.16,32.26,31.97,32.02,271632.0,30.4952,30.59,30.315,30.3625,271632.0
2016-09-09 10:00:00,32.02,32.11,31.98,32.07,194341.0,30.3625,30.4478,30.3245,30.4099,194341.0
2016-09-09 10:30:00,32.07,32.1,31.9,32.05,177460.0,30.4099,30.4383,30.2487,30.3909,177460.0
2016-09-09 11:00:00,32.05,32.11,32.02,32.09,142426.0,30.3909,30.4478,30.3625,30.4288,142426.0
2016-09-09 11:30:00,32.09,32.12,31.96,31.99,137500.0,30.4288,30.4573,30.3056,30.334,137500.0
2016-09-09 12:00:00,31.98,32.04,31.95,31.98,139817.0,30.3245,30.3814,30.2961,30.3245,139817.0
2016-09-09 12:30:00,31.98,32.04,31.98,32.03,208202.0,30.3245,30.3814,30.3245,30.3719,208202.0
2016-09-09 13:00:00,32.03,32.03,31.96,32.0,102143.0,30.3719,30.3719,30.3056,30.3435,102143.0
2016-09-09 13:30:00,32.01,32.02,31.89,31.94,87589.0,30.353,30.3625,30.2392,30.2866,87589.0
2016-09-09 14:00:00,31.93,31.93,31.81,31.88,128996.0,30.2771,30.2771,30.1633,30.2297,128996.0
2016-09-09 14:30:00,31.88,31.91,31.81,31.85,138339.0,30.2297,30.2582,30.1633,30.2013,138339.0
2016-09-09 15:00:00,31.85,31.86,31.78,31.85,180146.0,30.2013,30.2107,30.1349,30.2013,180146.0
2016-09-09 15:30:00,31.86,31.86,31.73,31.73,522545.0,30.2107,30.2107,30.0875,30.0875,522545.0
2016-09-12 09:30:00,31.6,31.6,31.33,31.51,264723.0,29.9642,29.9642,29.7082,29.8789,264723.0
2016-09-12 10:00:00,31.51,31.68,31.5,31.68,217317.0,29.8789,30.0401,29.8694,30.0401,217317.0
2016-09-12 10:30:00,31.69,31.7,31.53,31.56,271475.0,30.0495,30.059,29.8978,29.9263,271475.0
2016-09-12 11:00:00,31.57,31.57,31.43,31.5,170624.0,29.9358,29.9358,29.803,29.8694,170624.0
2016-09-12 11:30:00,31.51,31.55,31.43,31.53,132560.0,29.8789,29.9168,29.803,29.8978,132560.0
2016-09-12 12:00:00,31.54,31.63,31.53,31.61,112104.0,29.9073,29.9926,29.8978,29.9737,112104.0
2016-09-12 12:30:00,31.61,31.62,31.52,31.55,149704.0,29.9737,29.9832,29.8883,29.9168,149704.0
2016-09-12 13:00:00,31.55,31.77,31.52,31.68,279806.0,29.9168,30.1254,29.8883,30.0401,279806.0
2016-09-12 13:30:00,31.68,31.83,31.59,31.8,135366.0,30.0401,30.1823,29.9547,30.1538,135366.0
2016-09-12 14:00:00,31.8,31.91,31.78,31.87,187041.0,30.1538,30.2582,30.1349,30.2202,187041.0
2016-09-12 14:30:00,31.89,31.96,31.86,31.95,231068.0,30.2392,30.3056,30.2107,30.2961,231068.0
2016-09-12 15:00:00,31.96,32.02,31.93,31.99,336664.0,30.3056,30.3625,30.2771,30.334,336664.0
2016-09-12 15:30:00,31.99,32.03,31.89,31.94,622450.0,30.334,30.3719,30.2392,30.2866,622450.0
2016-09-13 09:30:00,31.81,31.97,31.58,31.79,296456.0,30.1633,30.315,29.9452,30.1444,296456.0
2016-09-13 10:00:00,31.77,31.86,31.73,31.83,265640.0,30.1254,30.2107,30.0875,30.1823,265640.0
2016-09-13 10:30:00,31.83,31.91,31.78,31.78,244980.0,30.1823,30.2582,30.1349,30.1349,244980.0
2016-09-13 11:00:00,31.78,31.9,31.78,31.83,264015.0,30.1349,30.2487,30.1349,30.1823,264015.0
2016-09-13 11:30:00,31.83,31.86,31.7,31.71,192418.0,30.1823,30.2107,30.059,30.0685,192418.0
2016-09-13 12:00:00,31.71,31.75,31.57,31.6,104342.0,30.0685,30.1064,29.9358,29.9642,104342.0
2016-09-13 12:30:00,31.6,31.64,31.43,31.47,104558.0,29.9642,30.0021,29.803,29.8409,104558.0
2016-09-13 13:00:00,31.47,31.66,31.41,31.65,130319.0,29.8409,30.0211,29.784,30.0116,130319.0
2016-09-13 13:30:00,31.66,31.73,31.51,31.57,118213.0,30.0211,30.0875,29.8789,29.9358,118213.0
2016-09-13 14:00:00,31.56,31.56,31.43,31.49,75853.0,29.9263,29.9263,29.803,29.8599,75853.0
2016-09-13 14:30:00,31.47,31.52,31.42,31.42,97624.0,29.8409,29.8883,29.7935,29.7935,97624.0
2016-09-13 15:00:00,31.42,31.58,31.36,31.56,132303.0,29.7935,29.9452,29.7366,29.9263,132303.0
2016-09-13 15:30:00,31.55,31.69,31.5,31.61,528451.0,29.9168,30.0495,29.8694,29.9737,528451.0
2016-09-14 09:30:00,31.63,31.63,31.26,31.36,262763.0,29.9926,29.9926,29.6418,29.7366,262763.0
2016-09-14 10:00:00,31.37,31.57,31.34,31.56,201922.0,29.7461,29.9358,29.7177,29.9263,201922.0
2016-09-14 10:30:00,31.56,31.62,31.47,31.58,214063.0,29.9263,29.9832,29.8409,29.9452,214063.0
2016-09-14 11:00:00,31.58,31.58,31.41,31.45,162869.0,29.9452,29.9452,29.784,29.822,162869.0
2016-09-14 11:30:00,31.45,31.49,31.35,31.49,102229.0,29.822,29.8599,29.7271,29.8599,102229.0
2016-09-14 12:00:00,31.49,31.53,31.42,31.42,130813.0,29.8599,29.8978,29.7935,29.7935,130813.0
2016-09-14 12:30:00,31.42,31.47,31.33,31.37,108134.0,29.7935,29.8409,29.7082,29.7461,108134.0
2016-09-14 13:00:00,31.36,31.38,31.28,31.31,150200.0,29.7366,29.7556,29.6608,29.6892,150200.0
2016-09-14 13:30:00,31.32,31.38,31.25,31.25,125398.0,29.6987,29.7556,29.6323,29.6323,125398.0
2016-09-14 14:00:00,31.25,31.28,31.2,31.25,137682.0,29.6323,29.6608,29.5849,29.6323,137682.0
2016-09-14 14:30:00,31.25,31.29,31.17,31.27,137853.0,29.6323,29.6702,29.5565,29.6513,137853.0
2016-09-14 15:00:00,31.27,31.28,31.14,31.16,170885.0,29.6513,29.6608,29.528,29.547,170885.0
2016-09-14 15:30:00,31.17,31.33,31.17,31.32,454989.0,29.5565,29.7082,29.5565,29.6987,454989.0
2016-09-15 09:30:00,31.18,31.34,31.09,31.24,152634.0,29.5659,29.7177,29.4806,29.6228,152634.0
2016-09-15 10:00:00,31.25,31.51,31.21,31.38,283253.0,29.6323,29.8789,29.5944,29.7556,283253.0
2016-09-15 10:30:00,31.38,31.5,31.37,31.45,201289.0,29.7556,29.8694,29.7461,29.822,201289.0
2016-09-15 11:00:00,31.46,31.49,31.41,31.44,98935.0,29.8314,29.8599,29.784,29.8125,98935.0
2016-09-15 11:30:00,31.44,31.5,31.38,31.39,87860.0,29.8125,29.8694,29.7556,29.7651,87860.0
2016-09-15 12:00:00,31.4,31.42,31.35,31.39,70951.0,29.7746,29.7935,29.7271,29.7651,70951.0
2016-09-15 12:30:00,31.39,31.43,31.24,31.26,93450.0,29.7651,29.803,29.6228,29.6418,93450.0
2016-09-15 13:00:00,31.27,31.43,31.26,31.39,104843.0,29.6513,29.803,29.6418,29.7651,104843.0
2016-09-15 13:30:00,31.39,31.4,31.35,31.38,105204.0,29.7651,29.7746,29.7271,29.7556,105204.0
2016-09-15 14:00:00,31.39,31.53,31.35,31.5,115033.0,29.7651,29.8978,29.7271,29.8694,115033.0
2016-09-15 14:30:00,31.5,31.51,31.4,31.43,100221.0,29.8694,29.8789,29.7746,29.803,100221.0
2016-09-15 15:00:00,31.44,31.47,31.33,31.35,163071.0,29.8125,29.8409,29.7082,29.7271,163071.0
2016-09-15 15:30:00,31.34,31.39,31.25,31.31,604147.0,29.7177,29.7651,29.6323,29.6892,604147.0
2016-09-16 09:30:00,31.22,31.23,30.97,31.0,744020.0,29.6039,29.6134,29.3668,29.3953,744020.0
2016-09-16 10:00:00,30.99,31.01,30.88,30.9,497351.0,29.3858,29.4047,29.2815,29.3004,497351.0
2016-09-16 10:30:00,30.9,31.11,30.9,31.03,131468.0,29.3004,29.4996,29.3004,29.4237,131468.0
2016-09-16 11:00:00,31.03,31.06,30.97,31.06,109296.0,29.4237,29.4522,29.3668,29.4522,109296.0
2016-09-16 11:30:00,31.06,31.2,31.05,31.18,85456.0,29.4522,29.5849,29.4427,29.5659,85456.0
2016-09-16 12:00:00,31.19,31.22,31.15,31.21,72461.0,29.5754,29.6039,29.5375,29.5944,72461.0
2016-09-16 12:30:00,31.22,31.26,31.15,31.24,162767.0,29.6039,29.6418,29.5375,29.6228,162767.0
2016-09-16 13:00:00,31.23,31.34,31.23,31.33,166185.0,29.6134,29.7177,29.6134,29.7082,166185.0
2016-09-16 13:30:00,31.31,31.34,31.17,31.23,160424.0,29.6892,29.7177,29.5565,29.6134,160424.0
2016-09-16 14:00:00,31.23,31.27,31.18,31.22,76289.0,29.6134,29.6513,29.5659,29.6039,76289.0
2016-09-16 14:30:00,31.23,31.36,31.22,31.3,132961.0,29.6134,29.7366,29.6039,29.6797,132961.0
2016-09-16 15:00:00,31.31,31.33,31.25,31.25,118250.0,29.6892,29.7082,29.6323,29.6323,118250.0
2016-09-16 15:30:00,31.25,31.34,31.23,31.24,511928.0,29.6323,29.7177,29.6134,29.6228,511928.0
2016-09-19 09:30:00,31.77,32.09,31.49,31.98,276990.0,30.1254,30.4288,29.8599,30.3245,276990.0
2016-09-19 10:00:00,31.99,32.15,31.98,32.09,226309.0,30.334,30.4857,30.3245,30.4288,226309.0
2016-09-19 10:30:00,32.09,32.09,31.92,31.95,128904.0,30.4288,30.4288,30.2676,30.2961,128904.0
2016-09-19 11:00:00,31.95,32.02,31.93,32.02,189995.0,30.2961,30.3625,30.2771,30.3625,189995.0
2016-09-19 11:30:00,32.01,32.1,32.01,32.09,112843.0,30.353,30.4383,30.353,30.4288,112843.0
2016-09-19 12:00:00,32.1,32.15,31.9,31.96,132008.0,30.4383,30.4857,30.2487,30.3056,132008.0
2016-09-19 12:30:00,31.96,31.97,31.81,31.82,106379.0,30.3056,30.315,30.1633,30.1728,106379.0
2016-09-19 13:00:00,31.81,31.85,31.7,31.71,124034.0,30.1633,30.2013,30.059,30.0685,124034.0
2016-09-19 13:30:00,31.7,31.84,31.67,31.84,96988.0,30.059,30.1918,30.0306,30.1918,96988.0
2016-09-19 14:00:00,31.83,31.86,31.79,31.82,99491.0,30.1823,30.2107,30.1444,30.1728,99491.0
2016-09-19 14:30:00,31.82,31.9,31.82,31.87,83007.0,30.1728,30.2487,30.1728,30.2202,83007.0
2016-09-19 15:00:00,31.87,31.87,31.7,31.74,159860.0,30.2202,30.2202,30.059,30.097,159860.0
2016-09-19 15:30:00,31.74,31.8,31.68,31.74,349677.0,30.097,30.1538,30.0401,30.097,349677.0
2016-09-20 09:30:00,31.9,32.0,31.76,31.88,309136.0,30.2487,30.3435,30.1159,30.2297,309136.0
2016-09-20 10:00:00,31.87,31.94,31.81,31.91,153601.0,30.2202,30.2866,30.1633,30.2582,153601.0
2016-09-20 10:30:00,31.9,31.91,31.8,31.8,141821.0,30.2487,30.2582,30.1538,30.1538,141821.0
2016-09-20 11:00:00,31.81,31.84,31.78,31.8,118566.0,30.1633,30.1918,30.1349,30.1538,118566.0
2016-09-20 11:30:00,31.8,31.89,31.79,31.84,95196.0,30.1538,30.2392,30.1444,30.1918,95196.0
2016-09-20 12:00:00,31.84,31.88,31.82,31.88,77824.0,30.1918,30.2297,30.1728,30.2297,77824.0
2016-09-20 12:30:00,31.88,31.89,31.71,31.73,104041.0,30.2297,30.2392,30.0685,30.0875,104041.0
2016-09-20 13:00:00,31.73,31.75,31.67,31.67,59295.0,30.0875,30.1064,30.0306,30.0306,59295.0
2016-09-20 13:30:00,31.68,31.71,31.64,31.7,89930.0,30.0401,30.0685,30.0021,30.059,89930.0
2016-09-20 14:00:00,31.7,31.72,31.64,31.66,80763.0,30.059,30.078,30.0021,30.0211,80763.0
2016-09-20 14:30:00,31.67,31.68,31.65,31.67,125608.0,30.0306,30.0401,30.0116,30.0306,125608.0
2016-09-20 15:00:00,31.66,31.67,31.62,31.64,217532.0,30.0211,30.0306,29.9832,30.0021,217532.0
2016-09-20 15:30:00,31.64,31.65,31.52,31.53,472469.0,30.0021,30.0116,29.8883,29.8978,472469.0
2016-09-21 09:30:00,31.12,31.64,30.97,31.54,231944.0,29.509,30.0021,29.3668,29.9073,231944.0
2016-09-21 10:00:00,31.55,31.66,31.52,31.62,157283.0,29.9168,30.0211,29.8883,29.9832,157283.0
2016-09-21 10:30:00,31.62,31.65,31.56,31.59,81942.0,29.9832,30.0116,29.9263,29.9547,81942.0
2016-09-21 11:00:00,31.58,31.6,31.48,31.49,55277.0,29.9452,29.9642,29.8504,29.8599,55277.0
2016-09-21 11:30:00,31.49,31.6,31.46,31.55,84224.0,29.8599,29.9642,29.8314,29.9168,84224.0
2016-09-21 12:00:00,31.55,31.57,31.43,31.48,53511.0,29.9168,29.9358,29.803,29.8504,53511.0
2016-09-21 12:30:00,31.48,31.51,31.41,31.5,44697.0,29.8504,29.8789,29.784,29.8694,44697.0
2016-09-21 13:00:00,31.5,31.56,31.46,31.48,32164.0,29.8694,29.9263,29.8314,29.8504,32164.0
2016-09-21 13:30:00,31.48,31.49,31.43,31.48,72670.0,29.8504,29.8599,29.803,29.8504,72670.0
2016-09-21 14:00:00,31.47,31.61,31.41,31.53,281440.0,29.8409,29.9737,29.784,29.8978,281440.0
2016-09-21 14:30:00,31.53,31.71,31.51,31.68,165553.0,29.8978,30.0685,29.8789,30.0401,165553.0
2016-09-21 15:00:00,31.67,31.75,31.65,31.73,149788.0,30.0306,30.1064,30.0116,30.0875,149788.0
2016-09-21 15:30:00,31.74,31.9,31.74,31.86,459210.0,30.097,30.2487,30.097,30.2107,459210.0
2016-09-22 09:30:00,32.07,32.15,32.0,32.1,247457.0,30.4099,30.4857,30.3435,30.4383,247457.0
2016-09-22 10:00:00,32.09,32.1,31.96,31.98,109853.0,30.4288,30.4383,30.3056,30.3245,109853.0
2016-09-22 10:30:00,31.99,32.13,31.98,32.09,124977.0,30.334,30.4668,30.3245,30.4288,124977.0
2016-09-22 11:00:00,32.09,32.13,31.88,31.94,133201.0,30.4288,30.4668,30.2297,30.2866,133201.0
2016-09-22 11:30:00,31.94,31.95,31.79,31.8,160726.0,30.2866,30.2961,30.1444,30.1538,160726.0
2016-09-22 12:00:00,31.8,31.89,31.77,31.81,119300.0,30.1538,30.2392,30.1254,30.1633,119300.0
2016-09-22 12:30:00,31.81,31.92,31.8,31.88,118271.0,30.1633,30.2676,30.1538,30.2297,118271.0
2016-09-22 13:00:00,31.89,32.0,31.87,31.99,111620.0,30.2392,30.3435,30.2202,30.334,111620.0
2016-09-22 13:30:00,31.99,32.05,31.97,32.05,69506.0,30.334,30.3909,30.315,30.3909,69506.0
2016-09-22 14:00:00,32.04,32.08,31.95,32.01,93156.0,30.3814,30.4194,30.2961,30.353,93156.0
2016-09-22 14:30:00,32.01,32.12,31.96,32.11,128641.0,30.353,30.4573,30.3056,30.4478,128641.0
2016-09-22 15:00:00,32.1,32.18,32.07,32.16,150727.0,30.4383,30.5142,30.4099,30.4952,150727.0
2016-09-22 15:30:00,32.15,32.17,32.09,32.11,225167.0,30.4857,30.5047,30.4288,30.4478,225167.0
2016-09-23 09:30:00,31.96,32.26,31.8,32.04,278236.0,30.3056,30.59,30.1538,30.3814,278236.0
2016-09-23 10:00:00,32.05,32.16,31.99,32.15,143823.0,30.3909,30.4952,30.334,30.4857,143823.0
2016-09-23 10:30:00,32.16,32.41,32.15,32.32,351390.0,30.4952,30.7323,30.4857,30.6469,351390.0
2016-09-23 11:00:00,32.33,32.4,32.21,32.24,218554.0,30.6564,30.7228,30.5426,30.5711,218554.0
2016-09-23 11:30:00,32.24,32.32,32.13,32.18,307298.0,30.5711,30.6469,30.4668,30.5142,307298.0
2016-09-23 12:00:00,32.19,32.24,32.13,32.15,229803.0,30.5237,30.5711,30.4668,30.4857,229803.0
2016-09-23 12:30:00,32.15,32.16,32.09,32.1,111561.0,30.4857,30.4952,30.4288,30.4383,111561.0
2016-09-23 13:00:00,32.11,32.13,32.05,32.13,117024.0,30.4478,30.4668,30.3909,30.4668,117024.0
2016-09-23 13:30:00,32.15,32.15,32.08,32.11,102121.0,30.4857,30.4857,30.4194,30.4478,102121.0
2016-09-23 14:00:00,32.11,32.25,32.09,32.23,81304.0,30.4478,30.5806,30.4288,30.5616,81304.0
2016-09-23 14:30:00,32.23,32.23,32.1,32.1,196638.0,30.5616,30.5616,30.4383,30.4383,196638.0
2016-09-23 15:00:00,32.11,32.15,32.09,32.13,159439.0,30.4478,30.4857,30.4288,30.4668,159439.0
2016-09-23 15:30:00,32.13,32.16,31.96,31.97,541241.0,30.4668,30.4952,30.3056,30.315,541241.0
2016-09-26 09:30:00,31.94,32.07,31.56,31.58,312263.0,30.2866,30.4099,29.9263,29.9452,312263.0
2016-09-26 10:00:00,31.58,31.76,31.57,31.7,120699.0,29.9452,30.1159,29.9358,30.059,120699.0
2016-09-26 10:30:00,31.71,31.75,31.66,31.68,125538.0,30.0685,30.1064,30.0211,30.0401,125538.0
2016-09-26 11:00:00,31.68,31.68,31.58,31.62,121985.0,30.0401,30.0401,29.9452,29.9832,121985.0
2016-09-26 11:30:00,31.63,31.66,31.58,31.62,123834.0,29.9926,30.0211,29.9452,29.9832,123834.0
2016-09-26 12:00:00,31.62,31.65,31.54,31.56,185035.0,29.9832,30.0116,29.9073,29.9263,185035.0
2016-09-26 12:30:00,31.55,31.57,31.51,31.54,148949.0,29.9168,29.9358,29.8789,29.9073,148949.0
2016-09-26 13:00:00,31.53,31.57,31.44,31.45,171821.0,29.8978,29.9358,29.8125,29.822,171821.0
2016-09-26 13:30:00,31.46,31.49,31.41,31.44,138824.0,29.8314,29.8599,29.784,29.8125,138824.0
2016-09-26 14:00:00,31.45,31.46,31.4,31.4,94510.0,29.822,29.8314,29.7746,29.7746,94510.0
2016-09-26 14:30:00,31.41,31.41,31.32,31.33,155627.0,29.784,29.784,29.6987,29.7082,155627.0
2016-09-26 15:00:00,31.33,31.35,31.3,31.32,185484.0,29.7082,29.7271,29.6797,29.6987,185484.0
2016-09-26 15:30:00,31.32,31.35,31.26,31.28,499789.0,29.6987,29.7271,29.6418,29.6608,499789.0
2016-09-27 09:30:00,31.3,31.39,31.15,31.22,195989.0,29.6797,29.7651,29.5375,29.6039,195989.0
2016-09-27 10:00:00,31.23,31.41,31.22,31.34,277291.0,29.6134,29.784,29.6039,29.7177,277291.0
2016-09-27 10:30:00,31.34,31.39,31.31,31.36,104856.0,29.7177,29.7651,29.6892,29.7366,104856.0
2016-09-27 11:00:00,31.36,31.41,31.34,31.37,145445.0,29.7366,29.784,29.7177,29.7461,145445.0
2016-09-27 11:30:00,31.38,31.47,31.37,31.39,103810.0,29.7556,29.8409,29.7461,29.7651,103810.0
2016-09-27 12:00:00,31.39,31.45,31.37,31.43,268281.0,29.7651,29.822,29.7461,29.803,268281.0
2016-09-27 12:30:00,31.43,31.46,31.42,31.44,152303.0,29.803,29.8314,29.7935,29.8125,152303.0
2016-09-27 13:00:00,31.43,31.45,31.39,31.43,197930.0,29.803,29.822,29.7651,29.803,197930.0
2016-09-27 13:30:00,31.43,31.46,31.39,31.41,167262.0,29.803,29.8314,29.7651,29.784,167262.0
2016-09-27 14:00:00,31.41,31.47,31.4,31.42,192019.0,29.784,29.8409,29.7746,29.7935,192019.0
2016-09-27 14:30:00,31.42,31.44,31.38,31.41,134235.0,29.7935,29.8125,29.7556,29.784,134235.0
2016-09-27 15:00:00,31.41,31.41,31.34,31.36,122763.0,29.784,29.784,29.7177,29.7366,122763.0
2016-09-27 15:30:00,31.37,31.4,31.34,31.36,419577.0,29.7461,29.7746,29.7177,29.7366,419577.0
2016-09-28 09:30:00,31.37,31.47,31.18,31.21,368787.0,29.7461,29.8409,29.5659,29.5944,368787.0
2016-09-28 10:00:00,31.21,31.26,31.09,31.1,308766.0,29.5944,29.6418,29.4806,29.4901,308766.0
2016-09-28 10:30:00,31.1,31.11,30.77,30.8,480414.0,29.4901,29.4996,29.1772,29.2056,480414.0
2016-09-28 11:00:00,30.8,30.86,30.73,30.76,323053.0,29.2056,29.2625,29.1392,29.1677,323053.0
2016-09-28 11:30:00,30.76,30.98,30.72,30.92,278497.0,29.1677,29.3763,29.1298,29.3194,278497.0
2016-09-28 12:00:00,30.92,30.98,30.9,30.96,195653.0,29.3194,29.3763,29.3004,29.3573,195653.0
2016-09-28 12:30:00,30.96,30.97,30.87,30.95,150199.0,29.3573,29.3668,29.272,29.3478,150199.0
2016-09-28 13:00:00,30.95,31.08,30.94,31.07,153750.0,29.3478,29.4711,29.3384,29.4616,153750.0
2016-09-28 13:30:00,31.07,31.16,31.07,31.12,187721.0,29.4616,29.547,29.4616,29.509,187721.0
2016-09-28 14:00:00,31.11,31.3,31.07,31.25,287295.0,29.4996,29.6797,29.4616,29.6323,287295.0
2016-09-28 14:30:00,31.25,31.29,31.2,31.21,198774.0,29.6323,29.6702,29.5849,29.5944,198774.0
2016-09-28 15:00:00,31.21,31.24,31.13,31.15,260078.0,29.5944,29.6228,29.5185,29.5375,260078.0
2016-09-28 15:30:00,31.15,31.15,31.04,31.05,1130338.0,29.5375,29.5375,29.4332,29.4427,1130338.0
2016-09-29 09:30:00,31.05,31.19,30.98,31.07,265704.0,29.4427,29.5754,29.3763,29.4616,265704.0
2016-09-29 10:00:00,31.08,31.09,30.96,30.99,446469.0,29.4711,29.4806,29.3573,29.3858,446469.0
2016-09-29 10:30:00,30.99,31.01,30.93,30.96,428038.0,29.3858,29.4047,29.3289,29.3573,428038.0
2016-09-29 11:00:00,30.96,31.05,30.89,31.04,188062.0,29.3573,29.4427,29.291,29.4332,188062.0
2016-09-29 11:30:00,31.05,31.2,31.03,31.13,184079.0,29.4427,29.5849,29.4237,29.5185,184079.0
2016-09-29 12:00:00,31.12,31.33,31.06,31.26,270355.0,29.509,29.7082,29.4522,29.6418,270355.0
2016-09-29 12:30:00,31.26,31.26,30.98,30.99,159569.0,29.6418,29.6418,29.3763,29.3858,159569.0
2016-09-29 13:00:00,30.99,31.05,30.9,30.92,169284.0,29.3858,29.4427,29.3004,29.3194,169284.0
2016-09-29 13:30:00,30.92,30.93,30.75,30.8,101885.0,29.3194,29.3289,29.1582,29.2056,101885.0
2016-09-29 14:00:00,30.8,30.94,30.77,30.94,141302.0,29.2056,29.3384,29.1772,29.3384,141302.0
2016-09-29 14:30:00,30.94,31.04,30.89,30.92,109780.0,29.3384,29.4332,29.291,29.3194,109780.0
2016-09-29 15:00:00,30.91,30.93,30.81,30.86,228687.0,29.3099,29.3289,29.2151,29.2625,228687.0
2016-09-29 15:30:00,30.87,30.92,30.74,30.77,666111.0,29.272,29.3194,29.1487,29.1772,666111.0
2016-09-30 09:30:00,30.69,30.96,30.47,30.57,575281.0,29.1013,29.3573,28.8927,28.9875,575281.0
2016-09-30 10:00:00,30.58,30.62,30.46,30.49,360080.0,28.997,29.0349,28.8832,28.9117,360080.0
2016-09-30 10:30:00,30.49,30.5,30.4,30.44,419052.0,28.9117,28.9211,28.8263,28.8642,419052.0
2016-09-30 11:00:00,30.45,30.56,30.43,30.48,480614.0,28.8737,28.978,28.8548,28.9022,480614.0
2016-09-30 11:30:00,30.48,30.57,30.4,30.52,284393.0,28.9022,28.9875,28.8263,28.9401,284393.0
2016-09-30 12:00:00,30.52,30.55,30.49,30.5,307119.0,28.9401,28.9686,28.9117,28.9211,307119.0
2016-09-30 12:30:00,30.5,30.51,30.44,30.45,139843.0,28.9211,28.9306,28.8642,28.8737,139843.0
2016-09-30 13:00:00,30.44,30.53,30.44,30.46,221450.0,28.8642,28.9496,28.8642,28.8832,221450.0
2016-09-30 13:30:00,30.46,30.5,30.45,30.49,130531.0,28.8832,28.9211,28.8737,28.9117,130531.0
2016-09-30 14:00:00,30.49,30.52,30.47,30.49,155137.0,28.9117,28.9401,28.8927,28.9117,155137.0
2016-09-30 14:30:00,30.49,30.5,30.4,30.43,269035.0,28.9117,28.9211,28.8263,28.8548,269035.0
2016-09-30 15:00:00,30.43,30.47,30.41,30.42,224053.0,28.8548,28.8927,28.8358,28.8453,224053.0
2016-09-30 15:30:00,30.41,30.5,30.26,30.28,1472222.0,28.8358,28.9211,28.6936,28.7125,1472222.0
2016-10-03 09:30:00,30.28,30.39,30.07,30.27,363363.0,28.7125,28.8168,28.5134,28.703,363363.0
2016-10-03 10:00:00,30.27,30.5,30.22,30.44,471015.0,28.703,28.9211,28.6556,28.8642,471015.0
2016-10-03 10:30:00,30.43,30.77,30.38,30.74,578388.0,28.8548,29.1772,28.8074,29.1487,578388.0
2016-10-03 11:00:00,30.74,30.76,30.57,30.71,297153.0,29.1487,29.1677,28.9875,29.1203,297153.0
2016-10-03 11:30:00,30.72,30.8,30.67,30.78,368259.0,29.1298,29.2056,29.0823,29.1866,368259.0
2016-10-03 12:00:00,30.77,30.82,30.68,30.76,394678.0,29.1772,29.2246,29.0918,29.1677,394678.0
2016-10-03 12:30:00,30.75,30.82,30.73,30.76,211118.0,29.1582,29.2246,29.1392,29.1677,211118.0
2016-10-03 13:00:00,30.76,30.83,30.75,30.82,431304.0,29.1677,29.2341,29.1582,29.2246,431304.0
2016-10-03 13:30:00,30.82,30.93,30.81,30.93,295454.0,29.2246,29.3289,29.2151,29.3289,295454.0
2016-10-03 14:00:00,30.93,30.96,30.8,30.8,360451.0,29.3289,29.3573,29.2056,29.2056,360451.0
2016-10-03 14:30:00,30.8,30.81,30.71,30.77,294201.0,29.2056,29.2151,29.1203,29.1772,294201.0
2016-10-03 15:00:00,30.77,30.78,30.7,30.73,374469.0,29.1772,29.1866,29.1108,29.1392,374469.0
2016-10-03 15:30:00,30.74,30.78,30.69,30.77,1349700.0,29.1487,29.1866,29.1013,29.1772,1349700.0
2016-10-04 09:30:00,30.71,30.71,30.43,30.62,275675.0,29.1203,29.1203,28.8548,29.0349,275675.0
2016-10-04 10:00:00,30.62,30.69,30.49,30.68,270302.0,29.0349,29.1013,28.9117,29.0918,270302.0
2016-10-04 10:30:00,30.68,30.75,30.6,30.67,210592.0,29.0918,29.1582,29.016,29.0823,210592.0
2016-10-04 11:00:00,30.66,30.67,30.4,30.59,223013.0,29.0729,29.0823,28.8263,29.0065,223013.0
2016-10-04 11:30:00,30.59,30.6,30.4,30.48,314701.0,29.0065,29.016,28.8263,28.9022,314701.0
2016-10-04 12:00:00,30.47,30.5,30.34,30.41,130949.0,28.8927,28.9211,28.7694,28.8358,130949.0
2016-10-04 12:30:00,30.42,30.45,30.37,30.39,85675.0,28.8453,28.8737,28.7979,28.8168,85675.0
2016-10-04 13:00:00,30.4,30.41,30.19,30.19,282433.0,28.8263,28.8358,28.6272,28.6272,282433.0
2016-10-04 13:30:00,30.19,30.19,30.06,30.14,286670.0,28.6272,28.6272,28.5039,28.5798,286670.0
2016-10-04 14:00:00,30.15,30.21,30.12,30.15,148596.0,28.5893,28.6462,28.5608,28.5893,148596.0
2016-10-04 14:30:00,30.15,30.15,30.02,30.04,161094.0,28.5893,28.5893,28.466,28.485,161094.0
2016-10-04 15:00:00,30.04,30.17,29.98,30.13,382121.0,28.485,28.6082,28.4281,28.5703,382121.0
2016-10-04 15:30:00,30.14,30.28,30.14,30.21,718759.0,28.5798,28.7125,28.5798,28.6462,718759.0
2016-10-05 09:30:00,30.24,30.49,30.24,30.39,216195.0,28.6746,28.9117,28.6746,28.8168,216195.0
2016-10-05 10:00:00,30.4,30.43,30.33,30.35,164662.0,28.8263,28.8548,28.7599,28.7789,164662.0
2016-10-05 10:30:00,30.35,30.46,30.35,30.38,127842.0,28.7789,28.8832,28.7789,28.8074,127842.0
2016-10-05 11:00:00,30.37,30.46,30.32,30.46,139925.0,28.7979,28.8832,28.7505,28.8832,139925.0
2016-10-05 11:30:00,30.47,30.56,30.46,30.55,123205.0,28.8927,28.978,28.8832,28.9686,123205.0
2016-10-05 12:00:00,30.54,30.61,30.52,30.6,111973.0,28.9591,29.0254,28.9401,29.016,111973.0
2016-10-05 12:30:00,30.6,30.65,30.58,30.63,82762.0,29.016,29.0634,28.997,29.0444,82762.0
2016-10-05 13:00:00,30.63,30.64,30.6,30.61,67867.0,29.0444,29.0539,29.016,29.0254,67867.0
2016-10-05 13:30:00,30.61,30.66,30.6,30.66,109837.0,29.0254,29.0729,29.016,29.0729,109837.0
2016-10-05 14:00:00,30.65,30.69,30.65,30.66,152741.0,29.0634,29.1013,29.0634,29.0729,152741.0
2016-10-05 14:30:00,30.66,30.7,30.66,30.69,96029.0,29.0729,29.1108,29.0729,29.1013,96029.0
2016-10-05 15:00:00,30.68,30.69,30.61,30.61,178678.0,29.0918,29.1013,29.0254,29.0254,178678.0
2016-10-05 15:30:00,30.62,30.64,30.56,30.58,410810.0,29.0349,29.0539,28.978,28.997,410810.0
2016-10-06 09:30:00,30.5,30.58,30.4,30.46,137951.0,28.9211,28.997,28.8263,28.8832,137951.0
2016-10-06 10:00:00,30.45,30.54,30.41,30.53,123386.0,28.8737,28.9591,28.8358,28.9496,123386.0
2016-10-06 10:30:00,30.52,30.62,30.48,30.57,189314.0,28.9401,29.0349,28.9022,28.9875,189314.0
2016-10-06 11:00:00,30.57,30.66,30.51,30.65,181813.0,28.9875,29.0729,28.9306,29.0634,181813.0
2016-10-06 11:30:00,30.64,30.79,30.62,30.76,127769.0,29.0539,29.1961,29.0349,29.1677,127769.0
2016-10-06 12:00:00,30.77,30.8,30.66,30.69,89462.0,29.1772,29.2056,29.0729,29.1013,89462.0
2016-10-06 12:30:00,30.69,30.72,30.66,30.67,85652.0,29.1013,29.1298,29.0729,29.0823,85652.0
2016-10-06 13:00:00,30.66,30.7,30.62,30.67,45742.0,29.0729,29.1108,29.0349,29.0823,45742.0
2016-10-06 13:30:00,30.67,30.68,30.62,30.63,107455.0,29.0823,29.0918,29.0349,29.0444,107455.0
2016-10-06 14:00:00,30.63,30.69,30.58,30.66,107779.0,29.0444,29.1013,28.997,29.0729,107779.0
2016-10-06 14:30:00,30.66,30.71,30.6,30.61,242588.0,29.0729,29.1203,29.016,29.0254,242588.0
2016-10-06 15:00:00,30.6,30.61,30.56,30.61,192504.0,29.016,29.0254,28.978,29.0254,192504.0
2016-10-06 15:30:00,30.61,30.63,30.49,30.5,732180.0,29.0254,29.0444,28.9117,28.9211,732180.0
2016-10-07 09:30:00,30.62,30.69,30.33,30.36,138648.0,29.0349,29.1013,28.7599,28.7884,138648.0
2016-10-07 10:00:00,30.35,30.43,30.24,30.34,119556.0,28.7789,28.8548,28.6746,28.7694,119556.0
2016-10-07 10:30:00,30.34,30.34,30.2,30.21,113857.0,28.7694,28.7694,28.6367,28.6462,113857.0
2016-10-07 11:00:00,30.21,30.25,30.09,30.1,134474.0,28.6462,28.6841,28.5324,28.5418,134474.0
2016-10-07 11:30:00,30.09,30.1,29.83,29.92,264288.0,28.5324,28.5418,28.2858,28.3712,264288.0
2016-10-07 12:00:00,29.92,30.02,29.9,29.94,153268.0,28.3712,28.466,28.3522,28.3901,153268.0
2016-10-07 12:30:00,29.94,30.0,29.91,29.97,83581.0,28.3901,28.447,28.3617,28.4186,83581.0
2016-10-07 13:00:00,29.97,29.98,29.87,29.97,91909.0,28.4186,28.4281,28.3238,28.4186,91909.0
2016-10-07 13:30:00,29.97,30.15,29.96,30.14,70884.0,28.4186,28.5893,28.4091,28.5798,70884.0
2016-10-07 14:00:00,30.13,30.17,30.09,30.12,99364.0,28.5703,28.6082,28.5324,28.5608,99364.0
2016-10-07 14:30:00,30.12,30.19,30.12,30.13,93431.0,28.5608,28.6272,28.5608,28.5703,93431.0
2016-10-07 15:00:00,30.13,30.14,30.07,30.09,88629.0,28.5703,28.5798,28.5134,28.5324,88629.0
2016-10-07 15:30:00,30.08,30.12,30.05,30.06,377397.0,28.5229,28.5608,28.4944,28.5039,377397.0
2016-10-10 09:30:00,30.38,30.45,30.26,30.32,343332.0,28.8074,28.8737,28.6936,28.7505,343332.0
2016-10-10 10:00:00,30.32,30.43,30.32,30.36,157473.0,28.7505,28.8548,28.7505,28.7884,157473.0
2016-10-10 10:30:00,30.36,30.39,30.3,30.38,203827.0,28.7884,28.8168,28.7315,28.8074,203827.0
2016-10-10 11:00:00,30.38,30.41,30.33,30.35,191946.0,28.8074,28.8358,28.7599,28.7789,191946.0
2016-10-10 11:30:00,30.35,30.37,30.16,30.2,131093.0,28.7789,28.7979,28.5987,28.6367,131093.0
2016-10-10 12:00:00,30.2,30.2,30.06,30.06,121980.0,28.6367,28.6367,28.5039,28.5039,121980.0
2016-10-10 12:30:00,30.07,30.12,30.05,30.1,377514.0,28.5134,28.5608,28.4944,28.5418,377514.0
2016-10-10 13:00:00,30.1,30.35,30.09,30.35,209085.0,28.5418,28.7789,28.5324,28.7789,209085.0
2016-10-10 13:30:00,30.33,30.37,30.31,30.35,187471.0,28.7599,28.7979,28.741,28.7789,187471.0
2016-10-10 14:00:00,30.35,30.35,30.24,30.27,119337.0,28.7789,28.7789,28.6746,28.703,119337.0
2016-10-10 14:30:00,30.26,30.38,30.25,30.36,110144.0,28.6936,28.8074,28.6841,28.7884,110144.0
2016-10-10 15:00:00,30.37,30.39,30.33,30.35,112673.0,28.7979,28.8168,28.7599,28.7789,112673.0
2016-10-10 15:30:00,30.35,30.35,30.26,30.3,510026.0,28.7789,28.7789,28.6936,28.7315,510026.0
2016-10-11 09:30:00,30.24,30.25,29.87,29.89,225587.0,28.6746,28.6841,28.3238,28.3427,225587.0
2016-10-11 10:00:00,29.89,29.96,29.75,29.77,260249.0,28.3427,28.4091,28.21,28.2289,260249.0
2016-10-11 10:30:00,29.77,29.9,29.76,29.79,161154.0,28.2289,28.3522,28.2194,28.2479,161154.0
2016-10-11 11:00:00,29.78,29.79,29.6,29.61,262569.0,28.2384,28.2479,28.0677,28.0772,262569.0
2016-10-11 11:30:00,29.62,29.71,29.6,29.68,219134.0,28.0867,28.172,28.0677,28.1436,219134.0
2016-10-11 12:00:00,29.69,29.71,29.66,29.69,106718.0,28.1531,28.172,28.1246,28.1531,106718.0
2016-10-11 12:30:00,29.69,29.81,29.65,29.75,174640.0,28.1531,28.2669,28.1151,28.21,174640.0
2016-10-11 13:00:00,29.75,29.76,29.61,29.67,185483.0,28.21,28.2194,28.0772,28.1341,185483.0
2016-10-11 13:30:00,29.67,29.67,29.51,29.53,170680.0,28.1341,28.1341,27.9824,28.0014,170680.0
2016-10-11 14:00:00,29.52,29.56,29.43,29.46,179307.0,27.9919,28.0298,27.9065,27.935,179307.0
2016-10-11 14:30:00,29.46,29.54,29.41,29.45,140256.0,27.935,28.0108,27.8876,27.9255,140256.0
2016-10-11 15:00:00,29.46,29.49,29.42,29.43,200889.0,27.935,27.9634,27.897,27.9065,200889.0
2016-10-11 15:30:00,29.44,29.51,29.41,29.45,559844.0,27.916,27.9824,27.8876,27.9255,559844.0
2016-10-12 09:30:00,29.45,29.63,29.4,29.63,178458.0,27.9255,28.0962,27.8781,28.0962,178458.0
2016-10-12 10:00:00,29.63,29.76,29.59,29.66,148599.0,28.0962,28.2194,28.0582,28.1246,148599.0
2016-10-12 10:30:00,29.67,29.67,29.55,29.63,122310.0,28.1341,28.1341,28.0203,28.0962,122310.0
2016-10-12 11:00:00,29.62,29.78,29.62,29.76,134337.0,28.0867,28.2384,28.0867,28.2194,134337.0
2016-10-12 11:30:00,29.77,29.82,29.72,29.73,115040.0,28.2289,28.2763,28.1815,28.191,115040.0
2016-10-12 12:00:00,29.73,29.74,29.65,29.67,78106.0,28.191,28.2005,28.1151,28.1341,78106.0
2016-10-12 12:30:00,29.67,29.72,29.64,29.67,55581.0,28.1341,28.1815,28.1057,28.1341,55581.0
2016-10-12 13:00:00,29.67,29.67,29.58,29.64,85594.0,28.1341,28.1341,28.0488,28.1057,85594.0
2016-10-12 13:30:00,29.64,29.69,29.64,29.69,65928.0,28.1057,28.1531,28.1057,28.1531,65928.0
2016-10-12 14:00:00,29.69,29.78,29.62,29.66,126308.0,28.1531,28.2384,28.0867,28.1246,126308.0
2016-10-12 14:30:00,29.66,29.73,29.65,29.66,114669.0,28.1246,28.191,28.1151,28.1246,114669.0
2016-10-12 15:00:00,29.66,29.69,29.62,29.65,136054.0,28.1246,28.1531,28.0867,28.1151,136054.0
2016-10-12 15:30:00,29.65,29.67,29.58,29.61,822801.0,28.1151,28.1341,28.0488,28.0772,822801.0
2016-10-13 09:30:00,29.44,30.25,29.4,30.07,721588.0,27.916,28.6841,27.8781,28.5134,721588.0
2016-10-13 10:00:00,30.08,30.08,29.74,29.88,142972.0,28.5229,28.5229,28.2005,28.3332,142972.0
2016-10-13 10:30:00,29.88,30.04,29.76,29.79,151634.0,28.3332,28.485,28.2194,28.2479,151634.0
2016-10-13 11:00:00,29.79,29.84,29.74,29.82,80303.0,28.2479,28.2953,28.2005,28.2763,80303.0
2016-10-13 11:30:00,29.81,29.87,29.79,29.8,78239.0,28.2669,28.3238,28.2479,28.2574,78239.0
2016-10-13 12:00:00,29.8,29.83,29.77,29.77,111186.0,28.2574,28.2858,28.2289,28.2289,111186.0
2016-10-13 12:30:00,29.77,29.87,29.72,29.8,96598.0,28.2289,28.3238,28.1815,28.2574,96598.0
2016-10-13 13:00:00,29.8,29.87,29.8,29.8,112927.0,28.2574,28.3238,28.2574,28.2574,112927.0
2016-10-13 13:30:00,29.8,29.94,29.79,29.93,107358.0,28.2574,28.3901,28.2479,28.3806,107358.0
2016-10-13 14:00:00,29.93,30.07,29.92,30.06,193719.0,28.3806,28.5134,28.3712,28.5039,193719.0
2016-10-13 14:30:00,30.06,30.17,30.04,30.14,185913.0,28.5039,28.6082,28.485,28.5798,185913.0
2016-10-13 15:00:00,30.14,30.14,30.0,30.01,143927.0,28.5798,28.5798,28.447,28.4565,143927.0
2016-10-13 15:30:00,30.02,30.04,29.93,29.98,692445.0,28.466,28.485,28.3806,28.4281,692445.0
2016-10-14 09:30:00,30.26,30.41,30.13,30.4,197451.0,28.6936,28.8358,28.5703,28.8263,197451.0
2016-10-14 10:00:00,30.39,30.54,30.29,30.42,177969.0,28.8168,28.9591,28.722,28.8453,177969.0
2016-10-14 10:30:00,30.42,30.53,30.35,30.4,251867.0,28.8453,28.9496,28.7789,28.8263,251867.0
2016-10-14 11:00:00,30.39,30.39,30.25,30.28,144218.0,28.8168,28.8168,28.6841,28.7125,144218.0
2016-10-14 11:30:00,30.27,30.34,30.21,30.24,150954.0,28.703,28.7694,28.6462,28.6746,150954.0
2016-10-14 12:00:00,30.24,30.37,30.22,30.36,119522.0,28.6746,28.7979,28.6556,28.7884,119522.0
2016-10-14 12:30:00,30.36,30.38,30.31,30.34,112094.0,28.7884,28.8074,28.741,28.7694,112094.0
2016-10-14 13:00:00,30.32,30.38,30.28,30.32,104056.0,28.7505,28.8074,28.7125,28.7505,104056.0
2016-10-14 13:30:00,30.32,30.43,30.24,30.28,254700.0,28.7505,28.8548,28.6746,28.7125,254700.0
2016-10-14 14:00:00,30.27,30.33,30.23,30.31,127248.0,28.703,28.7599,28.6651,28.741,127248.0
2016-10-14 14:30:00,30.31,30.33,30.17,30.2,132992.0,28.741,28.7599,28.6082,28.6367,132992.0
2016-10-14 15:00:00,30.2,30.25,30.14,30.15,137310.0,28.6367,28.6841,28.5798,28.5893,137310.0
2016-10-14 15:30:00,30.14,30.25,30.09,30.1,745906.0,28.5798,28.6841,28.5324,28.5418,745906.0
2016-10-17 09:30:00,30.71,31.0,30.5,30.7,543072.0,29.1203,29.3953,28.9211,29.1108,543072.0
2016-10-17 10:00:00,30.7,30.79,30.46,30.63,586825.0,29.1108,29.1961,28.8832,29.0444,586825.0
2016-10-17 10:30:00,30.63,30.7,30.31,30.39,321264.0,29.0444,29.1108,28.741,28.8168,321264.0
2016-10-17 11:00:00,30.39,30.41,30.18,30.18,286412.0,28.8168,28.8358,28.6177,28.6177,286412.0
2016-10-17 11:30:00,30.19,30.21,29.91,30.1,595342.0,28.6272,28.6462,28.3617,28.5418,595342.0
2016-10-17 12:00:00,30.09,30.12,29.97,29.98,157590.0,28.5324,28.5608,28.4186,28.4281,157590.0
2016-10-17 12:30:00,29.98,30.03,29.92,30.01,153073.0,28.4281,28.4755,28.3712,28.4565,153073.0
2016-10-17 13:00:00,30.01,30.08,30.0,30.03,127717.0,28.4565,28.5229,28.447,28.4755,127717.0
2016-10-17 13:30:00,30.03,30.09,30.02,30.05,168997.0,28.4755,28.5324,28.466,28.4944,168997.0
2016-10-17 14:00:00,30.05,30.16,30.04,30.16,121174.0,28.4944,28.5987,28.485,28.5987,121174.0
2016-10-17 14:30:00,30.16,30.31,30.13,30.31,182132.0,28.5987,28.741,28.5703,28.741,182132.0
2016-10-17 15:00:00,30.31,30.33,30.26,30.28,292206.0,28.741,28.7599,28.6936,28.7125,292206.0
2016-10-17 15:30:00,30.28,30.28,30.16,30.19,557090.0,28.7125,28.7125,28.5987,28.6272,557090.0
2016-10-18 09:30:00,30.54,30.71,30.35,30.57,280626.0,28.9591,29.1203,28.7789,28.9875,280626.0
2016-10-18 10:00:00,30.59,30.6,30.44,30.49,202272.0,29.0065,29.016,28.8642,28.9117,202272.0
2016-10-18 10:30:00,30.49,30.7,30.46,30.58,226193.0,28.9117,29.1108,28.8832,28.997,226193.0
2016-10-18 11:00:00,30.59,30.79,30.58,30.73,282928.0,29.0065,29.1961,28.997,29.1392,282928.0
2016-10-18 11:30:00,30.71,30.88,30.69,30.87,180376.0,29.1203,29.2815,29.1013,29.272,180376.0
2016-10-18 12:00:00,30.88,30.98,30.87,30.93,236829.0,29.2815,29.3763,29.272,29.3289,236829.0
2016-10-18 12:30:00,30.92,30.93,30.87,30.91,156546.0,29.3194,29.3289,29.272,29.3099,156546.0
2016-10-18 13:00:00,30.91,30.96,30.88,30.94,152867.0,29.3099,29.3573,29.2815,29.3384,152867.0
2016-10-18 13:30:00,30.95,30.95,30.85,30.92,157641.0,29.3478,29.3478,29.253,29.3194,157641.0
2016-10-18 14:00:00,30.91,30.94,30.82,30.84,232257.0,29.3099,29.3384,29.2246,29.2435,232257.0
2016-10-18 14:30:00,30.84,30.91,30.8,30.8,273199.0,29.2435,29.3099,29.2056,29.2056,273199.0
2016-10-18 15:00:00,30.81,30.81,30.72,30.74,256524.0,29.2151,29.2151,29.1298,29.1487,256524.0
2016-10-18 15:30:00,30.74,30.76,30.7,30.71,550728.0,29.1487,29.1677,29.1108,29.1203,550728.0
2016-10-19 09:30:00,30.87,31.26,30.8,30.86,448541.0,29.272,29.6418,29.2056,29.2625,448541.0
2016-10-19 10:00:00,30.87,31.2,30.84,31.02,644135.0,29.272,29.5849,29.2435,29.4142,644135.0
2016-10-19 10:30:00,31.02,31.07,30.85,30.87,388113.0,29.4142,29.4616,29.253,29.272,388113.0
2016-10-19 11:00:00,30.87,30.91,30.84,30.91,199292.0,29.272,29.3099,29.2435,29.3099,199292.0
2016-10-19 11:30:00,30.91,31.06,30.9,30.95,336009.0,29.3099,29.4522,29.3004,29.3478,336009.0
2016-10-19 12:00:00,30.95,31.0,30.94,30.95,154846.0,29.3478,29.3953,29.3384,29.3478,154846.0
2016-10-19 12:30:00,30.95,31.13,30.95,31.08,356784.0,29.3478,29.5185,29.3478,29.4711,356784.0
2016-10-19 13:00:00,31.09,31.16,31.02,31.03,197197.0,29.4806,29.547,29.4142,29.4237,197197.0
2016-10-19 13:30:00,31.02,31.04,30.95,30.96,174214.0,29.4142,29.4332,29.3478,29.3573,174214.0
2016-10-19 14:00:00,30.96,31.03,30.93,30.98,258450.0,29.3573,29.4237,29.3289,29.3763,258450.0
2016-10-19 14:30:00,30.98,30.98,30.74,30.75,365942.0,29.3763,29.3763,29.1487,29.1582,365942.0
2016-10-19 15:00:00,30.76,30.79,30.7,30.71,431684.0,29.1677,29.1961,29.1108,29.1203,431684.0
2016-10-19 15:30:00,30.7,30.73,30.48,30.63,1449179.0,29.1108,29.1392,28.9022,29.0444,1449179.0
2016-10-20 09:30:00,32.9,33.0,32.02,32.89,2931635.0,31.1969,31.2917,30.3625,31.1874,2931635.0
2016-10-20 10:00:00,32.89,32.9,32.43,32.48,1604511.0,31.1874,31.1969,30.7512,30.7986,1604511.0
2016-10-20 10:30:00,32.49,32.75,32.27,32.69,1115115.0,30.8081,31.0547,30.5995,30.9978,1115115.0
2016-10-20 11:00:00,32.69,32.72,32.26,32.27,590678.0,30.9978,31.0262,30.59,30.5995,590678.0
2016-10-20 11:30:00,32.27,32.32,32.11,32.29,610372.0,30.5995,30.6469,30.4478,30.6185,610372.0
2016-10-20 12:00:00,32.29,32.4,32.17,32.28,391534.0,30.6185,30.7228,30.5047,30.609,391534.0
2016-10-20 12:30:00,32.29,32.49,32.22,32.49,723294.0,30.6185,30.8081,30.5521,30.8081,723294.0
2016-10-20 13:00:00,32.48,32.63,32.46,32.47,336710.0,30.7986,30.9409,30.7797,30.7892,336710.0
2016-10-20 13:30:00,32.47,32.47,32.23,32.29,335689.0,30.7892,30.7892,30.5616,30.6185,335689.0
2016-10-20 14:00:00,32.3,32.64,32.29,32.57,525373.0,30.628,30.9504,30.6185,30.884,525373.0
2016-10-20 14:30:00,32.57,32.6,32.51,32.53,740439.0,30.884,30.9124,30.8271,30.8461,740439.0
2016-10-20 15:00:00,32.54,32.61,32.33,32.34,436005.0,30.8555,30.9219,30.6564,30.6659,436005.0
2016-10-20 15:30:00,32.34,32.55,32.29,32.45,1627683.0,30.6659,30.865,30.6185,30.7702,1627683.0
2016-10-21 09:30:00,32.26,32.37,32.01,32.37,518935.0,30.59,30.6943,30.353,30.6943,518935.0
2016-10-21 10:00:00,32.37,32.61,32.33,32.53,559244.0,30.6943,30.9219,30.6564,30.8461,559244.0
2016-10-21 10:30:00,32.52,32.63,32.49,32.59,254789.0,30.8366,30.9409,30.8081,30.903,254789.0
2016-10-21 11:00:00,32.59,32.63,32.48,32.63,271029.0,30.903,30.9409,30.7986,30.9409,271029.0
2016-10-21 11:30:00,32.63,32.68,32.55,32.64,250836.0,30.9409,30.9883,30.865,30.9504,250836.0
2016-10-21 12:00:00,32.64,32.67,32.51,32.52,148470.0,30.9504,30.9788,30.8271,30.8366,148470.0
2016-10-21 12:30:00,32.52,32.53,32.44,32.53,117313.0,30.8366,30.8461,30.7607,30.8461,117313.0
2016-10-21 13:00:00,32.54,32.55,32.45,32.54,161085.0,30.8555,30.865,30.7702,30.8555,161085.0
2016-10-21 13:30:00,32.54,32.63,32.48,32.63,254380.0,30.8555,30.9409,30.7986,30.9409,254380.0
2016-10-21 14:00:00,32.63,32.71,32.61,32.68,234060.0,30.9409,31.0167,30.9219,30.9883,234060.0
2016-10-21 14:30:00,32.69,32.72,32.65,32.7,189031.0,30.9978,31.0262,30.9598,31.0073,189031.0
2016-10-21 15:00:00,32.7,32.73,32.68,32.73,146588.0,31.0073,31.0357,30.9883,31.0357,146588.0
2016-10-21 15:30:00,32.72,32.75,32.65,32.74,910589.0,31.0262,31.0547,30.9598,31.0452,910589.0
2016-10-24 09:30:00,32.77,32.91,32.73,32.81,223542.0,31.0736,31.2064,31.0357,31.1116,223542.0
2016-10-24 10:00:00,32.81,32.92,32.72,32.91,426300.0,31.1116,31.2159,31.0262,31.2064,426300.0
2016-10-24 10:30:00,32.91,33.0,32.85,32.99,230400.0,31.2064,31.2917,31.1495,31.2822,230400.0
2016-10-24 11:00:00,32.98,33.0,32.94,32.98,158600.0,31.2728,31.2917,31.2348,31.2728,158600.0
2016-10-24 11:30:00,32.98,32.98,32.93,32.94,120200.0,31.2728,31.2728,31.2254,31.2348,120200.0
2016-10-24 12:00:00,32.94,32.97,32.84,32.84,158100.0,31.2348,31.2633,31.14,31.14,158100.0
2016-10-24 12:30:00,32.85,32.89,32.75,32.89,153100.0,31.1495,31.1874,31.0547,31.1874,153100.0
2016-10-24 13:00:00,32.89,32.94,32.88,32.94,93200.0,31.1874,31.2348,31.1779,31.2348,93200.0
2016-10-24 13:30:00,32.94,33.02,32.93,33.02,206300.0,31.2348,31.3107,31.2254,31.3107,206300.0
2016-10-24 14:00:00,33.02,33.11,33.01,33.09,167200.0,31.3107,31.396,31.3012,31.3771,167200.0
2016-10-24 14:30:00,33.09,33.12,33.05,33.07,132400.0,31.3771,31.4055,31.3391,31.3581,132400.0
2016-10-24 15:00:00,33.07,33.15,33.05,33.15,182500.0,31.3581,31.434,31.3391,31.434,182500.0
2016-10-24 15:30:00,33.15,33.16,33.07,33.09,558400.0,31.434,31.4434,31.3581,31.3771,558400.0
2016-10-25 09:30:00,33.23,33.23,32.62,32.8,201218.0,31.5098,31.5098,30.9314,31.1021,201218.0
2016-10-25 10:00:00,32.8,32.83,32.66,32.66,94295.0,31.1021,31.1305,30.9693,30.9693,94295.0
2016-10-25 10:30:00,32.66,32.73,32.61,32.63,124828.0,30.9693,31.0357,30.9219,30.9409,124828.0
2016-10-25 11:00:00,32.62,32.74,32.62,32.74,144747.0,30.9314,31.0452,30.9314,31.0452,144747.0
2016-10-25 11:30:00,32.73,32.78,32.7,32.7,160500.0,31.0357,31.0831,31.0073,31.0073,160500.0
2016-10-25 12:00:00,32.7,32.72,32.55,32.56,108597.0,31.0073,31.0262,30.865,30.8745,108597.0
2016-10-25 12:30:00,32.56,32.59,32.52,32.53,79200.0,30.8745,30.903,30.8366,30.8461,79200.0
2016-10-25 13:00:00,32.54,32.67,32.52,32.61,138600.0,30.8555,30.9788,30.8366,30.9219,138600.0
2016-10-25 13:30:00,32.6,32.7,32.58,32.7,99500.0,30.9124,31.0073,30.8935,31.0073,99500.0
2016-10-25 14:00:00,32.7,32.75,32.67,32.69,159874.0,31.0073,31.0547,30.9788,30.9978,159874.0
2016-10-25 14:30:00,32.68,32.7,32.62,32.64,79800.0,30.9883,31.0073,30.9314,30.9504,79800.0
2016-10-25 15:00:00,32.63,32.64,32.59,32.62,117400.0,30.9409,30.9504,30.903,30.9314,117400.0
2016-10-25 15:30:00,32.62,32.63,32.58,32.6,371900.0,30.9314,30.9409,30.8935,30.9124,371900.0
2016-10-26 09:30:00,32.53,32.63,32.28,32.33,254027.0,30.8461,30.9409,30.609,30.6564,254027.0
2016-10-26 10:00:00,32.32,32.37,32.22,32.28,193881.0,30.6469,30.6943,30.5521,30.609,193881.0
2016-10-26 10:30:00,32.29,32.49,32.28,32.46,200674.0,30.6185,30.8081,30.609,30.7797,200674.0
2016-10-26 11:00:00,32.47,32.54,32.37,32.37,229723.0,30.7892,30.8555,30.6943,30.6943,229723.0
2016-10-26 11:30:00,32.37,32.51,32.36,32.39,192310.0,30.6943,30.8271,30.6849,30.7133,192310.0
2016-10-26 12:00:00,32.4,32.41,32.28,32.28,121087.0,30.7228,30.7323,30.609,30.609,121087.0
2016-10-26 12:30:00,32.29,32.35,32.26,32.29,115179.0,30.6185,30.6754,30.59,30.6185,115179.0
2016-10-26 13:00:00,32.29,32.32,32.23,32.24,126062.0,30.6185,30.6469,30.5616,30.5711,126062.0
2016-10-26 13:30:00,32.24,32.25,32.1,32.13,196537.0,30.5711,30.5806,30.4383,30.4668,196537.0
2016-10-26 14:00:00,32.13,32.13,32.03,32.1,221243.0,30.4668,30.4668,30.3719,30.4383,221243.0
2016-10-26 14:30:00,32.09,32.2,32.06,32.18,149608.0,30.4288,30.5331,30.4004,30.5142,149608.0
2016-10-26 15:00:00,32.18,32.19,32.1,32.11,214570.0,30.5142,30.5237,30.4383,30.4478,214570.0
2016-10-26 15:30:00,32.11,32.12,31.97,31.99,758791.0,30.4478,30.4573,30.315,30.334,758791.0
2016-10-27 09:30:00,32.07,32.2,31.91,32.03,183813.0,30.4099,30.5331,30.2582,30.3719,183813.0
2016-10-27 10:00:00,32.04,32.05,31.71,31.79,226761.0,30.3814,30.3909,30.0685,30.1444,226761.0
2016-10-27 10:30:00,31.79,31.85,31.68,31.71,197018.0,30.1444,30.2013,30.0401,30.0685,197018.0
2016-10-27 11:00:00,31.72,31.74,31.56,31.6,252873.0,30.078,30.097,29.9263,29.9642,252873.0
2016-10-27 11:30:00,31.59,31.77,31.54,31.77,159974.0,29.9547,30.1254,29.9073,30.1254,159974.0
2016-10-27 12:00:00,31.77,31.78,31.67,31.69,100489.0,30.1254,30.1349,30.0306,30.0495,100489.0
2016-10-27 12:30:00,31.69,31.7,31.54,31.55,170158.0,30.0495,30.059,29.9073,29.9168,170158.0
2016-10-27 13:00:00,31.56,31.61,31.51,31.52,120107.0,29.9263,29.9737,29.8789,29.8883,120107.0
2016-10-27 13:30:00,31.52,31.54,31.47,31.53,255771.0,29.8883,29.9073,29.8409,29.8978,255771.0
2016-10-27 14:00:00,31.52,31.57,31.51,31.54,175745.0,29.8883,29.9358,29.8789,29.9073,175745.0
2016-10-27 14:30:00,31.53,31.54,31.45,31.46,152066.0,29.8978,29.9073,29.822,29.8314,152066.0
2016-10-27 15:00:00,31.47,31.47,31.35,31.43,307212.0,29.8409,29.8409,29.7271,29.803,307212.0
2016-10-27 15:30:00,31.43,31.47,31.39,31.45,531324.0,29.803,29.8409,29.7651,29.822,531324.0
2016-10-28 09:30:00,31.44,31.84,31.38,31.69,167518.0,29.8125,30.1918,29.7556,30.0495,167518.0
2016-10-28 10:00:00,31.7,31.77,31.55,31.75,183598.0,30.059,30.1254,29.9168,30.1064,183598.0
2016-10-28 10:30:00,31.76,31.97,31.75,31.92,139757.0,30.1159,30.315,30.1064,30.2676,139757.0
2016-10-28 11:00:00,31.92,31.92,31.74,31.77,217997.0,30.2676,30.2676,30.097,30.1254,217997.0
2016-10-28 11:30:00,31.77,31.77,31.67,31.67,197021.0,30.1254,30.1254,30.0306,30.0306,197021.0
2016-10-28 12:00:00,31.68,31.83,31.67,31.81,172884.0,30.0401,30.1823,30.0306,30.1633,172884.0
2016-10-28 12:30:00,31.81,31.9,31.81,31.87,128647.0,30.1633,30.2487,30.1633,30.2202,128647.0
2016-10-28 13:00:00,31.88,31.89,31.64,31.65,201893.0,30.2297,30.2392,30.0021,30.0116,201893.0
2016-10-28 13:30:00,31.64,31.66,31.49,31.55,152958.0,30.0021,30.0211,29.8599,29.9168,152958.0
2016-10-28 14:00:00,31.55,31.64,31.45,31.63,222510.0,29.9168,30.0021,29.822,29.9926,222510.0
2016-10-28 14:30:00,31.63,31.79,31.6,31.78,120138.0,29.9926,30.1444,29.9642,30.1349,120138.0
2016-10-28 15:00:00,31.77,31.79,31.66,31.78,130871.0,30.1254,30.1444,30.0211,30.1349,130871.0
2016-10-28 15:30:00,31.78,31.78,31.68,31.72,389106.0,30.1349,30.1349,30.0401,30.078,389106.0
2016-10-31 09:30:00,31.76,31.88,31.54,31.54,133527.0,30.1159,30.2297,29.9073,29.9073,133527.0
2016-10-31 10:00:00,31.54,31.77,31.54,31.76,119340.0,29.9073,30.1254,29.9073,30.1159,119340.0
2016-10-31 10:30:00,31.76,31.76,31.55,31.62,82460.0,30.1159,30.1159,29.9168,29.9832,82460.0
2016-10-31 11:00:00,31.63,31.77,31.63,31.77,86933.0,29.9926,30.1254,29.9926,30.1254,86933.0
2016-10-31 11:30:00,31.77,31.79,31.7,31.77,154851.0,30.1254,30.1444,30.059,30.1254,154851.0
2016-10-31 12:00:00,31.77,31.77,31.6,31.63,64352.0,30.1254,30.1254,29.9642,29.9926,64352.0
2016-10-31 12:30:00,31.63,31.69,31.58,31.68,90928.0,29.9926,30.0495,29.9452,30.0401,90928.0
2016-10-31 13:00:00,31.68,31.7,31.59,31.65,68231.0,30.0401,30.059,29.9547,30.0116,68231.0
2016-10-31 13:30:00,31.65,31.65,31.54,31.56,127951.0,30.0116,30.0116,29.9073,29.9263,127951.0
2016-10-31 14:00:00,31.56,31.67,31.55,31.6,169120.0,29.9263,30.0306,29.9168,29.9642,169120.0
2016-10-31 14:30:00,31.6,31.6,31.57,31.6,94277.0,29.9642,29.9642,29.9358,29.9642,94277.0
2016-10-31 15:00:00,31.59,31.62,31.52,31.52,236605.0,29.9547,29.9832,29.8883,29.8883,236605.0
2016-10-31 15:30:00,31.52,31.58,31.46,31.53,588824.0,29.8883,29.9452,29.8314,29.8978,588824.0
2016-11-01 09:30:00,31.59,31.59,31.36,31.44,157311.0,29.9547,29.9547,29.7366,29.8125,157311.0
2016-11-01 10:00:00,31.43,31.45,31.25,31.31,186823.0,29.803,29.822,29.6323,29.6892,186823.0
2016-11-01 10:30:00,31.31,31.31,31.11,31.23,198486.0,29.6892,29.6892,29.4996,29.6134,198486.0
2016-11-01 11:00:00,31.23,31.28,31.11,31.12,157380.0,29.6134,29.6608,29.4996,29.509,157380.0
2016-11-01 11:30:00,31.11,31.11,30.9,30.9,316831.0,29.4996,29.4996,29.3004,29.3004,316831.0
2016-11-01 12:00:00,30.9,30.91,30.79,30.86,283156.0,29.3004,29.3099,29.1961,29.2625,283156.0
2016-11-01 12:30:00,30.85,30.96,30.84,30.85,141490.0,29.253,29.3573,29.2435,29.253,141490.0
2016-11-01 13:00:00,30.86,30.88,30.75,30.78,226397.0,29.2625,29.2815,29.1582,29.1866,226397.0
2016-11-01 13:30:00,30.78,30.79,30.69,30.73,217806.0,29.1866,29.1961,29.1013,29.1392,217806.0
2016-11-01 14:00:00,30.72,30.77,30.64,30.74,470120.0,29.1298,29.1772,29.0539,29.1487,470120.0
2016-11-01 14:30:00,30.74,30.89,30.73,30.87,307622.0,29.1487,29.291,29.1392,29.272,307622.0
2016-11-01 15:00:00,30.86,30.93,30.83,30.93,231176.0,29.2625,29.3289,29.2341,29.3289,231176.0
2016-11-01 15:30:00,30.93,31.08,30.91,31.03,561706.0,29.3289,29.4711,29.3099,29.4237,561706.0
2016-11-02 09:30:00,31.08,31.25,30.92,31.21,152834.0,29.4711,29.6323,29.3194,29.5944,152834.0
2016-11-02 10:00:00,31.21,31.29,31.02,31.06,141510.0,29.5944,29.6702,29.4142,29.4522,141510.0
2016-11-02 10:30:00,31.06,31.1,31.0,31.05,134099.0,29.4522,29.4901,29.3953,29.4427,134099.0
2016-11-02 11:00:00,31.05,31.19,31.03,31.06,86377.0,29.4427,29.5754,29.4237,29.4522,86377.0
2016-11-02 11:30:00,31.06,31.11,30.98,31.02,80468.0,29.4522,29.4996,29.3763,29.4142,80468.0
2016-11-02 12:00:00,31.02,31.16,31.0,31.08,137054.0,29.4142,29.547,29.3953,29.4711,137054.0
2016-11-02 12:30:00,31.09,31.1,30.96,30.98,70715.0,29.4806,29.4901,29.3573,29.3763,70715.0
2016-11-02 13:00:00,30.99,31.0,30.85,30.93,87085.0,29.3858,29.3953,29.253,29.3289,87085.0
2016-11-02 13:30:00,30.93,30.93,30.84,30.89,155164.0,29.3289,29.3289,29.2435,29.291,155164.0
2016-11-02 14:00:00,30.89,31.03,30.74,30.95,286567.0,29.291,29.4237,29.1487,29.3478,286567.0
2016-11-02 14:30:00,30.95,30.97,30.88,30.89,163063.0,29.3478,29.3668,29.2815,29.291,163063.0
2016-11-02 15:00:00,30.89,30.97,30.87,30.9,189406.0,29.291,29.3668,29.272,29.3004,189406.0
2016-11-02 15:30:00,30.9,30.93,30.84,30.9,607718.0,29.3004,29.3289,29.2435,29.3004,607718.0
2016-11-03 09:30:00,30.88,30.89,30.41,30.48,308575.0,29.2815,29.291,28.8358,28.9022,308575.0
2016-11-03 10:00:00,30.48,30.54,30.18,30.36,336148.0,28.9022,28.9591,28.6177,28.7884,336148.0
2016-11-03 10:30:00,30.36,30.43,30.2,30.32,146851.0,28.7884,28.8548,28.6367,28.7505,146851.0
2016-11-03 11:00:00,30.32,30.38,29.95,30.26,731604.0,28.7505,28.8074,28.3996,28.6936,731604.0
2016-11-03 11:30:00,30.26,30.49,30.16,30.48,474092.0,28.6936,28.9117,28.5987,28.9022,474092.0
2016-11-03 12:00:00,30.48,30.63,30.47,30.48,253798.0,28.9022,29.0444,28.8927,28.9022,253798.0
2016-11-03 12:30:00,30.48,30.52,30.39,30.52,119141.0,28.9022,28.9401,28.8168,28.9401,119141.0
2016-11-03 13:00:00,30.52,30.56,30.39,30.42,233985.0,28.9401,28.978,28.8168,28.8453,233985.0
2016-11-03 13:30:00,30.42,30.43,30.25,30.26,359535.0,28.8453,28.8548,28.6841,28.6936,359535.0
2016-11-03 14:00:00,30.26,30.49,30.26,30.4,369537.0,28.6936,28.9117,28.6936,28.8263,369537.0
2016-11-03 14:30:00,30.4,30.41,30.15,30.22,242450.0,28.8263,28.8358,28.5893,28.6556,242450.0
2016-11-03 15:00:00,30.21,30.21,30.11,30.13,283167.0,28.6462,28.6462,28.5513,28.5703,283167.0
2016-11-03 15:30:00,30.14,30.16,29.98,30.03,850126.0,28.5798,28.5987,28.4281,28.4755,850126.0
2016-11-04 09:30:00,29.92,30.51,29.92,30.39,467059.0,28.3712,28.9306,28.3712,28.8168,467059.0
2016-11-04 10:00:00,30.39,30.6,30.37,30.57,179677.0,28.8168,29.016,28.7979,28.9875,179677.0
2016-11-04 10:30:00,30.57,30.74,30.53,30.73,257668.0,28.9875,29.1487,28.9496,29.1392,257668.0
2016-11-04 11:00:00,30.73,30.81,30.7,30.8,175111.0,29.1392,29.2151,29.1108,29.2056,175111.0
2016-11-04 11:30:00,30.79,30.91,30.72,30.89,430529.0,29.1961,29.3099,29.1298,29.291,430529.0
2016-11-04 12:00:00,30.89,30.98,30.81,30.91,140797.0,29.291,29.3763,29.2151,29.3099,140797.0
2016-11-04 12:30:00,30.92,30.92,30.78,30.82,107760.0,29.3194,29.3194,29.1866,29.2246,107760.0
2016-11-04 13:00:00,30.82,30.82,30.71,30.74,83701.0,29.2246,29.2246,29.1203,29.1487,83701.0
2016-11-04 13:30:00,30.73,30.74,30.6,30.64,119383.0,29.1392,29.1487,29.016,29.0539,119383.0
2016-11-04 14:00:00,30.63,30.71,30.58,30.66,194716.0,29.0444,29.1203,28.997,29.0729,194716.0
2016-11-04 14:30:00,30.65,30.66,30.54,30.59,488389.0,29.0634,29.0729,28.9591,29.0065,488389.0
2016-11-04 15:00:00,30.58,30.62,30.55,30.61,320714.0,28.997,29.0349,28.9686,29.0254,320714.0
2016-11-04 15:30:00,30.6,30.61,30.4,30.47,915269.0,29.016,29.0254,28.8263,28.8927,915269.0
2016-11-07 09:30:00,30.92,31.0,30.67,30.71,272842.0,29.3194,29.3953,29.0823,29.1203,272842.0
2016-11-07 10:00:00,30.71,30.79,30.67,30.77,214936.0,29.1203,29.1961,29.0823,29.1772,214936.0
2016-11-07 10:30:00,30.78,30.97,30.69,30.96,184857.0,29.1866,29.3668,29.1013,29.3573,184857.0
2016-11-07 11:00:00,30.96,30.98,30.8,30.8,180571.0,29.3573,29.3763,29.2056,29.2056,180571.0
2016-11-07 11:30:00,30.8,30.96,30.75,30.95,392773.0,29.2056,29.3573,29.1582,29.3478,392773.0
2016-11-07 12:00:00,30.95,30.98,30.89,30.92,175702.0,29.3478,29.3763,29.291,29.3194,175702.0
2016-11-07 12:30:00,30.92,30.92,30.82,30.83,155462.0,29.3194,29.3194,29.2246,29.2341,155462.0
2016-11-07 13:00:00,30.83,30.88,30.82,30.84,127856.0,29.2341,29.2815,29.2246,29.2435,127856.0
2016-11-07 13:30:00,30.84,30.86,30.78,30.83,144165.0,29.2435,29.2625,29.1866,29.2341,144165.0
2016-11-07 14:00:00,30.83,30.85,30.78,30.82,129522.0,29.2341,29.253,29.1866,29.2246,129522.0
2016-11-07 14:30:00,30.83,30.85,30.77,30.79,130525.0,29.2341,29.253,29.1772,29.1961,130525.0
2016-11-07 15:00:00,30.8,30.88,30.77,30.85,173959.0,29.2056,29.2815,29.1772,29.253,173959.0
2016-11-07 15:30:00,30.85,30.93,30.83,30.85,840326.0,29.253,29.3289,29.2341,29.253,840326.0
2016-11-08 09:30:00,30.81,30.89,30.61,30.67,324135.0,29.2151,29.291,29.0254,29.0823,324135.0
2016-11-08 10:00:00,30.68,30.79,30.61,30.77,112766.0,29.0918,29.1961,29.0254,29.1772,112766.0
2016-11-08 10:30:00,30.77,30.82,30.7,30.78,99379.0,29.1772,29.2246,29.1108,29.1866,99379.0
2016-11-08 11:00:00,30.79,30.88,30.75,30.81,171296.0,29.1961,29.2815,29.1582,29.2151,171296.0
2016-11-08 11:30:00,30.81,31.01,30.73,31.01,266888.0,29.2151,29.4047,29.1392,29.4047,266888.0
2016-11-08 12:00:00,31.01,31.1,31.0,31.05,116529.0,29.4047,29.4901,29.3953,29.4427,116529.0
2016-11-08 12:30:00,31.05,31.1,31.01,31.06,91605.0,29.4427,29.4901,29.4047,29.4522,91605.0
2016-11-08 13:00:00,31.07,31.1,31.04,31.08,61009.0,29.4616,29.4901,29.4332,29.4711,61009.0
2016-11-08 13:30:00,31.07,31.14,31.06,31.12,66900.0,29.4616,29.528,29.4522,29.509,66900.0
2016-11-08 14:00:00,31.11,31.11,30.92,31.01,333921.0,29.4996,29.4996,29.3194,29.4047,333921.0
2016-11-08 14:30:00,31.01,31.02,30.96,31.02,64492.0,29.4047,29.4142,29.3573,29.4142,64492.0
2016-11-08 15:00:00,31.02,31.14,30.98,31.12,86526.0,29.4142,29.528,29.3763,29.509,86526.0
2016-11-08 15:30:00,31.11,31.16,31.04,31.07,534059.0,29.4996,29.547,29.4332,29.4616,534059.0
2016-11-09 09:30:00,29.8,30.97,29.76,30.59,430869.0,28.2574,29.3668,28.2194,29.0065,430869.0
2016-11-09 10:00:00,30.56,30.7,30.47,30.69,201538.0,28.978,29.1108,28.8927,29.1013,201538.0
2016-11-09 10:30:00,30.69,30.8,30.6,30.74,223243.0,29.1013,29.2056,29.016,29.1487,223243.0
2016-11-09 11:00:00,30.74,30.92,30.74,30.9,267812.0,29.1487,29.3194,29.1487,29.3004,267812.0
2016-11-09 11:30:00,30.91,31.16,30.9,31.05,158636.0,29.3099,29.547,29.3004,29.4427,158636.0
2016-11-09 12:00:00,31.05,31.18,30.97,31.16,144431.0,29.4427,29.5659,29.3668,29.547,144431.0
2016-11-09 12:30:00,31.17,31.34,31.12,31.34,110556.0,29.5565,29.7177,29.509,29.7177,110556.0
2016-11-09 13:00:00,31.34,31.34,31.12,31.15,156298.0,29.7177,29.7177,29.509,29.5375,156298.0
2016-11-09 13:30:00,31.14,31.31,31.09,31.17,167335.0,29.528,29.6892,29.4806,29.5565,167335.0
2016-11-09 14:00:00,31.18,31.34,31.16,31.29,149088.0,29.5659,29.7177,29.547,29.6702,149088.0
2016-11-09 14:30:00,31.29,31.41,31.28,31.34,192945.0,29.6702,29.784,29.6608,29.7177,192945.0
2016-11-09 15:00:00,31.34,31.43,31.34,31.42,147001.0,29.7177,29.803,29.7177,29.7935,147001.0
2016-11-09 15:30:00,31.42,31.44,31.32,31.4,645952.0,29.7935,29.8125,29.6987,29.7746,645952.0
2016-11-10 09:30:00,31.45,31.71,31.4,31.54,197085.0,29.822,30.0685,29.7746,29.9073,197085.0
2016-11-10 10:00:00,31.54,31.59,31.02,31.03,472174.0,29.9073,29.9547,29.4142,29.4237,472174.0
2016-11-10 10:30:00,31.02,31.16,30.86,31.02,400580.0,29.4142,29.547,29.2625,29.4142,400580.0
2016-11-10 11:00:00,31.01,31.29,31.0,31.2,220468.0,29.4047,29.6702,29.3953,29.5849,220468.0
2016-11-10 11:30:00,31.2,31.28,31.0,31.04,168748.0,29.5849,29.6608,29.3953,29.4332,168748.0
2016-11-10 12:00:00,31.04,31.12,30.99,31.03,150818.0,29.4332,29.509,29.3858,29.4237,150818.0
2016-11-10 12:30:00,31.03,31.14,30.94,31.11,167248.0,29.4237,29.528,29.3384,29.4996,167248.0
2016-11-10 13:00:00,31.12,31.19,31.07,31.12,282253.0,29.509,29.5754,29.4616,29.509,282253.0
2016-11-10 13:30:00,31.13,31.21,31.08,31.19,132043.0,29.5185,29.5944,29.4711,29.5754,132043.0
2016-11-10 14:00:00,31.19,31.22,30.98,30.99,192381.0,29.5754,29.6039,29.3763,29.3858,192381.0
2016-11-10 14:30:00,30.99,31.01,30.87,30.91,313467.0,29.3858,29.4047,29.272,29.3099,313467.0
2016-11-10 15:00:00,30.91,30.92,30.8,30.82,290507.0,29.3099,29.3194,29.2056,29.2246,290507.0
2016-11-10 15:30:00,30.81,30.82,30.68,30.69,657954.0,29.2151,29.2246,29.0918,29.1013,657954.0
2016-11-11 09:30:00,30.59,30.74,30.39,30.51,349538.0,29.0065,29.1487,28.8168,28.9306,349538.0
2016-11-11 10:00:00,30.5,30.71,30.5,30.63,169589.0,28.9211,29.1203,28.9211,29.0444,169589.0
2016-11-11 10:30:00,30.6,30.65,30.52,30.55,224948.0,29.016,29.0634,28.9401,28.9686,224948.0
2016-11-11 11:00:00,30.54,30.56,30.35,30.51,354507.0,28.9591,28.978,28.7789,28.9306,354507.0
2016-11-11 11:30:00,30.5,30.61,30.49,30.57,177277.0,28.9211,29.0254,28.9117,28.9875,177277.0
2016-11-11 12:00:00,30.57,30.65,30.5,30.63,246972.0,28.9875,29.0634,28.9211,29.0444,246972.0
2016-11-11 12:30:00,30.63,30.69,30.57,30.65,120944.0,29.0444,29.1013,28.9875,29.0634,120944.0
2016-11-11 13:00:00,30.65,30.68,30.56,30.64,125105.0,29.0634,29.0918,28.978,29.0539,125105.0
2016-11-11 13:30:00,30.64,30.71,30.61,30.63,98625.0,29.0539,29.1203,29.0254,29.0444,98625.0
2016-11-11 14:00:00,30.62,30.8,30.58,30.78,142345.0,29.0349,29.2056,28.997,29.1866,142345.0
2016-11-11 14:30:00,30.78,30.8,30.67,30.74,147797.0,29.1866,29.2056,29.0823,29.1487,147797.0
2016-11-11 15:00:00,30.73,30.86,30.72,30.86,175212.0,29.1392,29.2625,29.1298,29.2625,175212.0
2016-11-11 15:30:00,30.86,30.91,30.83,30.88,454655.0,29.2625,29.3099,29.2341,29.2815,454655.0
2016-11-14 09:30:00,31.04,31.28,31.03,31.21,174575.0,29.4332,29.6608,29.4237,29.5944,174575.0
2016-11-14 10:00:00,31.21,31.29,31.07,31.15,157331.0,29.5944,29.6702,29.4616,29.5375,157331.0
2016-11-14 10:30:00,31.14,31.32,31.09,31.28,131034.0,29.528,29.6987,29.4806,29.6608,131034.0
2016-11-14 11:00:00,31.27,31.36,31.19,31.35,183715.0,29.6513,29.7366,29.5754,29.7271,183715.0
2016-11-14 11:30:00,31.35,31.48,31.34,31.46,228669.0,29.7271,29.8504,29.7177,29.8314,228669.0
2016-11-14 12:00:00,31.46,31.47,31.24,31.31,201859.0,29.8314,29.8409,29.6228,29.6892,201859.0
2016-11-14 12:30:00,31.31,31.43,31.29,31.37,163189.0,29.6892,29.803,29.6702,29.7461,163189.0
2016-11-14 13:00:00,31.38,31.45,31.36,31.42,181754.0,29.7556,29.822,29.7366,29.7935,181754.0
2016-11-14 13:30:00,31.43,31.52,31.42,31.48,189776.0,29.803,29.8883,29.7935,29.8504,189776.0
2016-11-14 14:00:00,31.48,31.61,31.47,31.61,138557.0,29.8504,29.9737,29.8409,29.9737,138557.0
2016-11-14 14:30:00,31.61,31.88,31.58,31.87,288377.0,29.9737,30.2297,29.9452,30.2202,288377.0
2016-11-14 15:00:00,31.88,31.9,31.82,31.9,371697.0,30.2297,30.2487,30.1728,30.2487,371697.0
2016-11-14 15:30:00,31.89,32.02,31.81,32.0,930137.0,30.2392,30.3625,30.1633,30.3435,930137.0
2016-11-15 09:30:00,31.7,32.2,31.7,32.11,450973.0,30.059,30.5331,30.059,30.4478,450973.0
2016-11-15 10:00:00,32.11,32.34,32.09,32.3,486501.0,30.4478,30.6659,30.4288,30.628,486501.0
2016-11-15 10:30:00,32.3,32.3,32.02,32.09,281912.0,30.628,30.628,30.3625,30.4288,281912.0
2016-11-15 11:00:00,32.09,32.21,32.07,32.13,204834.0,30.4288,30.5426,30.4099,30.4668,204834.0
2016-11-15 11:30:00,32.12,32.12,31.8,31.82,153055.0,30.4573,30.4573,30.1538,30.1728,153055.0
2016-11-15 12:00:00,31.82,32.02,31.79,32.01,200328.0,30.1728,30.3625,30.1444,30.353,200328.0
2016-11-15 12:30:00,31.99,32.06,31.96,32.0,170723.0,30.334,30.4004,30.3056,30.3435,170723.0
2016-11-15 13:00:00,32.01,32.12,32.0,32.11,143214.0,30.353,30.4573,30.3435,30.4478,143214.0
2016-11-15 13:30:00,32.1,32.16,32.1,32.15,160854.0,30.4383,30.4952,30.4383,30.4857,160854.0
2016-11-15 14:00:00,32.16,32.28,32.13,32.25,215285.0,30.4952,30.609,30.4668,30.5806,215285.0
2016-11-15 14:30:00,32.26,32.36,32.2,32.33,285262.0,30.59,30.6849,30.5331,30.6564,285262.0
2016-11-15 15:00:00,32.32,32.46,32.31,32.43,266035.0,30.6469,30.7797,30.6374,30.7512,266035.0
2016-11-15 15:30:00,32.43,32.45,32.34,32.37,796064.0,30.7512,30.7702,30.6659,30.6943,796064.0
2016-11-16 09:30:00,32.15,32.43,32.09,32.27,252153.0,30.4857,30.7512,30.4288,30.5995,252153.0
2016-11-16 10:00:00,32.26,32.48,32.25,32.28,184753.0,30.59,30.7986,30.5806,30.609,184753.0
2016-11-16 10:30:00,32.25,32.3,32.15,32.18,128037.0,30.5806,30.628,30.4857,30.5142,128037.0
2016-11-16 11:00:00,32.18,32.19,32.08,32.14,111459.0,30.5142,30.5237,30.4194,30.4762,111459.0
2016-11-16 11:30:00,32.14,32.18,32.11,32.14,138896.0,30.4762,30.5142,30.4478,30.4762,138896.0
2016-11-16 12:00:00,32.15,32.19,32.1,32.17,115884.0,30.4857,30.5237,30.4383,30.5047,115884.0
2016-11-16 12:30:00,32.17,32.21,32.14,32.16,90183.0,30.5047,30.5426,30.4762,30.4952,90183.0
2016-11-16 13:00:00,32.16,32.18,31.95,32.01,156923.0,30.4952,30.5142,30.2961,30.353,156923.0
2016-11-16 13:30:00,32.02,32.04,31.99,32.0,120247.0,30.3625,30.3814,30.334,30.3435,120247.0
2016-11-16 14:00:00,32.0,32.03,31.99,32.03,139812.0,30.3435,30.3719,30.334,30.3719,139812.0
2016-11-16 14:30:00,32.03,32.05,32.0,32.01,115908.0,30.3719,30.3909,30.3435,30.353,115908.0
2016-11-16 15:00:00,32.01,32.02,31.92,31.93,168281.0,30.353,30.3625,30.2676,30.2771,168281.0
2016-11-16 15:30:00,31.94,32.02,31.91,32.0,454384.0,30.2866,30.3625,30.2582,30.3435,454384.0
2016-11-17 09:30:00,31.91,32.13,31.79,32.13,346692.0,30.2582,30.4668,30.1444,30.4668,346692.0
2016-11-17 10:00:00,32.15,32.15,31.88,31.89,173051.0,30.4857,30.4857,30.2297,30.2392,173051.0
2016-11-17 10:30:00,31.89,31.9,31.77,31.79,140360.0,30.2392,30.2487,30.1254,30.1444,140360.0
2016-11-17 11:00:00,31.79,31.98,31.77,31.94,102935.0,30.1444,30.3245,30.1254,30.2866,102935.0
2016-11-17 11:30:00,31.94,32.01,31.91,31.99,108245.0,30.2866,30.353,30.2582,30.334,108245.0
2016-11-17 12:00:00,31.99,32.08,31.98,32.07,119919.0,30.334,30.4194,30.3245,30.4099,119919.0
2016-11-17 12:30:00,32.07,32.09,32.0,32.03,80771.0,30.4099,30.4288,30.3435,30.3719,80771.0
2016-11-17 13:00:00,32.03,32.14,32.03,32.13,88031.0,30.3719,30.4762,30.3719,30.4668,88031.0
2016-11-17 13:30:00,32.14,32.14,32.05,32.06,84604.0,30.4762,30.4762,30.3909,30.4004,84604.0
2016-11-17 14:00:00,32.06,32.06,32.0,32.02,76504.0,30.4004,30.4004,30.3435,30.3625,76504.0
2016-11-17 14:30:00,32.01,32.03,31.96,31.97,122683.0,30.353,30.3719,30.3056,30.315,122683.0
2016-11-17 15:00:00,31.98,31.99,31.83,31.89,262994.0,30.3245,30.334,30.1823,30.2392,262994.0
2016-11-17 15:30:00,31.89,31.94,31.79,31.81,798134.0,30.2392,30.2866,30.1444,30.1633,798134.0
2016-11-18 09:30:00,31.32,31.47,31.05,31.22,429166.0,30.0685,30.2125,29.8093,29.9725,429166.0
2016-11-18 10:00:00,31.23,31.29,31.16,31.19,121795.0,29.9821,30.0397,29.9149,29.9437,121795.0
2016-11-18 10:30:00,31.2,31.21,31.03,31.06,201920.0,29.9533,29.9629,29.7901,29.8189,201920.0
2016-11-18 11:00:00,31.05,31.08,30.91,31.0,317332.0,29.8093,29.8381,29.6749,29.7613,317332.0
2016-11-18 11:30:00,31.0,31.12,30.99,31.0,127815.0,29.7613,29.8765,29.7517,29.7613,127815.0
2016-11-18 12:00:00,30.99,31.06,30.93,30.93,90282.0,29.7517,29.8189,29.6941,29.6941,90282.0
2016-11-18 12:30:00,30.94,31.01,30.85,31.01,197348.0,29.7037,29.7709,29.6172,29.7709,197348.0
2016-11-18 13:00:00,31.01,31.01,30.89,30.98,94358.0,29.7709,29.7709,29.6557,29.7421,94358.0
2016-11-18 13:30:00,30.98,31.0,30.88,30.89,129895.0,29.7421,29.7613,29.6461,29.6557,129895.0
2016-11-18 14:00:00,30.9,30.95,30.86,30.94,93604.0,29.6653,29.7133,29.6269,29.7037,93604.0
2016-11-18 14:30:00,30.93,30.97,30.88,30.88,80116.0,29.6941,29.7325,29.6461,29.6461,80116.0
2016-11-18 15:00:00,30.89,30.91,30.69,30.7,341732.0,29.6557,29.6749,29.4636,29.4732,341732.0
2016-11-18 15:30:00,30.7,30.73,30.49,30.54,918439.0,29.4732,29.502,29.2716,29.3196,918439.0
2016-11-21 09:30:00,30.66,30.93,30.66,30.92,188856.0,29.4348,29.6941,29.4348,29.6845,188856.0
2016-11-21 10:00:00,30.92,30.92,30.79,30.85,171786.0,29.6845,29.6845,29.5596,29.6172,171786.0
2016-11-21 10:30:00,30.85,30.86,30.76,30.78,138459.0,29.6172,29.6269,29.5308,29.55,138459.0
2016-11-21 11:00:00,30.78,30.8,30.74,30.74,131646.0,29.55,29.5692,29.5116,29.5116,131646.0
2016-11-21 11:30:00,30.73,30.82,30.68,30.8,153375.0,29.502,29.5884,29.454,29.5692,153375.0
2016-11-21 12:00:00,30.8,30.88,30.77,30.8,213367.0,29.5692,29.6461,29.5404,29.5692,213367.0
2016-11-21 12:30:00,30.79,30.83,30.78,30.8,382009.0,29.5596,29.598,29.55,29.5692,382009.0
2016-11-21 13:00:00,30.8,30.97,30.79,30.89,616619.0,29.5692,29.7325,29.5596,29.6557,616619.0
2016-11-21 13:30:00,30.89,30.91,30.84,30.9,250567.0,29.6557,29.6749,29.6076,29.6653,250567.0
2016-11-21 14:00:00,30.89,30.94,30.88,30.93,237378.0,29.6557,29.7037,29.6461,29.6941,237378.0
2016-11-21 14:30:00,30.93,31.01,30.9,30.99,354214.0,29.6941,29.7709,29.6653,29.7517,354214.0
2016-11-21 15:00:00,30.99,31.0,30.94,30.97,270996.0,29.7517,29.7613,29.7037,29.7325,270996.0
2016-11-21 15:30:00,30.96,30.99,30.92,30.99,710614.0,29.7229,29.7517,29.6845,29.7517,710614.0
2016-11-22 09:30:00,31.28,31.28,31.0,31.23,125913.0,30.0301,30.0301,29.7613,29.9821,125913.0
2016-11-22 10:00:00,31.22,31.32,31.17,31.19,260396.0,29.9725,30.0685,29.9245,29.9437,260396.0
2016-11-22 10:30:00,31.2,31.35,31.19,31.35,112874.0,29.9533,30.0973,29.9437,30.0973,112874.0
2016-11-22 11:00:00,31.35,31.5,31.35,31.44,139666.0,30.0973,30.2413,30.0973,30.1837,139666.0
2016-11-22 11:30:00,31.44,31.52,31.4,31.44,136109.0,30.1837,30.2605,30.1453,30.1837,136109.0
2016-11-22 12:00:00,31.44,31.46,31.41,31.46,156333.0,30.1837,30.2029,30.1549,30.2029,156333.0
2016-11-22 12:30:00,31.45,31.48,31.43,31.43,82120.0,30.1933,30.2221,30.1741,30.1741,82120.0
2016-11-22 13:00:00,31.44,31.5,31.38,31.38,113395.0,30.1837,30.2413,30.1261,30.1261,113395.0
2016-11-22 13:30:00,31.38,31.38,31.26,31.26,65496.0,30.1261,30.1261,30.0109,30.0109,65496.0
2016-11-22 14:00:00,31.27,31.3,31.23,31.29,103355.0,30.0205,30.0493,29.9821,30.0397,103355.0
2016-11-22 14:30:00,31.29,31.44,31.28,31.4,149159.0,30.0397,30.1837,30.0301,30.1453,149159.0
2016-11-22 15:00:00,31.4,31.46,31.38,31.38,84576.0,30.1453,30.2029,30.1261,30.1261,84576.0
2016-11-22 15:30:00,31.39,31.48,31.38,31.45,344838.0,30.1357,30.2221,30.1261,30.1933,344838.0
2016-11-23 09:30:00,31.39,31.68,31.39,31.49,211874.0,30.1357,30.4141,30.1357,30.2317,211874.0
2016-11-23 10:00:00,31.5,31.66,31.42,31.63,167732.0,30.2413,30.3949,30.1645,30.3661,167732.0
2016-11-23 10:30:00,31.62,31.62,31.45,31.49,109477.0,30.3565,30.3565,30.1933,30.2317,109477.0
2016-11-23 11:00:00,31.49,31.61,31.49,31.56,132656.0,30.2317,30.3469,30.2317,30.2989,132656.0
2016-11-23 11:30:00,31.56,31.68,31.53,31.68,155753.0,30.2989,30.4141,30.2701,30.4141,155753.0
2016-11-23 12:00:00,31.68,31.75,31.64,31.75,302249.0,30.4141,30.4813,30.3757,30.4813,302249.0
2016-11-23 12:30:00,31.75,31.78,31.7,31.76,81799.0,30.4813,30.5101,30.4333,30.4909,81799.0
2016-11-23 13:00:00,31.77,31.8,31.69,31.76,176762.0,30.5005,30.5293,30.4237,30.4909,176762.0
2016-11-23 13:30:00,31.77,31.81,31.75,31.8,94783.0,30.5005,30.5389,30.4813,30.5293,94783.0
2016-11-23 14:00:00,31.8,31.85,31.79,31.81,123721.0,30.5293,30.5773,30.5197,30.5389,123721.0
2016-11-23 14:30:00,31.8,31.91,31.8,31.89,210501.0,30.5293,30.6349,30.5293,30.6157,210501.0
2016-11-23 15:00:00,31.89,31.96,31.88,31.95,201809.0,30.6157,30.6829,30.6061,30.6733,201809.0
2016-11-23 15:30:00,31.95,32.02,31.93,32.02,433695.0,30.6733,30.7405,30.6541,30.7405,433695.0
2016-11-25 09:30:00,32.03,32.24,30.83,32.16,160861.0,30.7501,30.9517,29.598,30.8749,160861.0
2016-11-25 10:00:00,32.16,32.34,32.14,32.32,181033.0,30.8749,31.0477,30.8557,31.0285,181033.0
2016-11-25 10:30:00,32.32,32.33,32.26,32.26,72828.0,31.0285,31.0381,30.9709,30.9709,72828.0
2016-11-25 11:00:00,32.27,32.41,32.24,32.41,120460.0,30.9805,31.1149,30.9517,31.1149,120460.0
2016-11-25 11:30:00,32.41,32.43,32.31,32.31,121393.0,31.1149,31.1341,31.0189,31.0189,121393.0
2016-11-25 12:00:00,32.32,32.34,32.29,32.33,157439.0,31.0285,31.0477,30.9997,31.0381,157439.0
2016-11-25 12:30:00,32.32,32.41,32.3,32.4,272917.0,31.0285,31.1149,31.0093,31.1053,272917.0
2016-11-28 09:30:00,32.28,32.39,32.09,32.31,405973.0,30.9901,31.0957,30.8077,31.0189,405973.0
2016-11-28 10:00:00,32.31,32.31,31.97,31.99,223167.0,31.0189,31.0189,30.6925,30.7117,223167.0
2016-11-28 10:30:00,31.99,32.14,31.9,31.92,293880.0,30.7117,30.8557,30.6253,30.6445,293880.0
2016-11-28 11:00:00,31.93,31.93,31.64,31.66,229462.0,30.6541,30.6541,30.3757,30.3949,229462.0
2016-11-28 11:30:00,31.67,31.67,31.33,31.46,779143.0,30.4045,30.4045,30.0781,30.2029,779143.0
2016-11-28 12:00:00,31.47,31.67,31.41,31.43,328780.0,30.2125,30.4045,30.1549,30.1741,328780.0
2016-11-28 12:30:00,31.43,31.53,31.38,31.5,250593.0,30.1741,30.2701,30.1261,30.2413,250593.0
2016-11-28 13:00:00,31.5,31.58,31.36,31.48,217466.0,30.2413,30.3181,30.1069,30.2221,217466.0
2016-11-28 13:30:00,31.48,31.52,31.39,31.45,203567.0,30.2221,30.2605,30.1357,30.1933,203567.0
2016-11-28 14:00:00,31.45,31.59,31.44,31.48,139882.0,30.1933,30.3277,30.1837,30.2221,139882.0
2016-11-28 14:30:00,31.48,31.56,31.43,31.52,226626.0,30.2221,30.2989,30.1741,30.2605,226626.0
2016-11-28 15:00:00,31.52,31.56,31.46,31.52,200769.0,30.2605,30.2989,30.2029,30.2605,200769.0
2016-11-28 15:30:00,31.52,31.57,31.49,31.49,728874.0,30.2605,30.3085,30.2317,30.2317,728874.0
2016-11-29 09:30:00,31.59,31.72,31.36,31.39,243691.0,30.3277,30.4525,30.1069,30.1357,243691.0
2016-11-29 10:00:00,31.38,31.66,31.37,31.52,416679.0,30.1261,30.3949,30.1165,30.2605,416679.0
2016-11-29 10:30:00,31.53,31.59,31.46,31.53,133139.0,30.2701,30.3277,30.2029,30.2701,133139.0
2016-11-29 11:00:00,31.53,31.53,31.43,31.5,127981.0,30.2701,30.2701,30.1741,30.2413,127981.0
2016-11-29 11:30:00,31.5,31.55,31.44,31.5,186996.0,30.2413,30.2893,30.1837,30.2413,186996.0
2016-11-29 12:00:00,31.5,31.54,31.43,31.46,95288.0,30.2413,30.2797,30.1741,30.2029,95288.0
2016-11-29 12:30:00,31.46,31.55,31.45,31.49,194940.0,30.2029,30.2893,30.1933,30.2317,194940.0
2016-11-29 13:00:00,31.49,31.59,31.47,31.56,71200.0,30.2317,30.3277,30.2125,30.2989,71200.0
2016-11-29 13:30:00,31.56,31.59,31.52,31.53,95015.0,30.2989,30.3277,30.2605,30.2701,95015.0
2016-11-29 14:00:00,31.54,31.64,31.52,31.61,86026.0,30.2797,30.3757,30.2605,30.3469,86026.0
2016-11-29 14:30:00,31.6,31.64,31.57,31.57,109764.0,30.3373,30.3757,30.3085,30.3085,109764.0
2016-11-29 15:00:00,31.57,31.62,31.52,31.6,213342.0,30.3085,30.3565,30.2605,30.3373,213342.0
2016-11-29 15:30:00,31.61,31.63,31.51,31.56,714775.0,30.3469,30.3661,30.2509,30.2989,714775.0
2016-11-30 09:30:00,31.68,31.85,31.56,31.64,494965.0,30.4141,30.5773,30.2989,30.3757,494965.0
2016-11-30 10:00:00,31.65,31.77,31.61,31.74,237041.0,30.3853,30.5005,30.3469,30.4717,237041.0
2016-11-30 10:30:00,31.74,31.85,31.73,31.78,198823.0,30.4717,30.5773,30.4621,30.5101,198823.0
2016-11-30 11:00:00,31.78,31.83,31.76,31.8,129388.0,30.5101,30.5581,30.4909,30.5293,129388.0
2016-11-30 11:30:00,31.8,31.82,31.69,31.79,144830.0,30.5293,30.5485,30.4237,30.5197,144830.0
2016-11-30 12:00:00,31.79,31.83,31.75,31.78,80650.0,30.5197,30.5581,30.4813,30.5101,80650.0
2016-11-30 12:30:00,31.78,31.9,31.77,31.89,76932.0,30.5101,30.6253,30.5005,30.6157,76932.0
2016-11-30 13:00:00,31.89,31.96,31.88,31.93,81177.0,30.6157,30.6829,30.6061,30.6541,81177.0
2016-11-30 13:30:00,31.93,32.05,31.92,31.99,115765.0,30.6541,30.7693,30.6445,30.7117,115765.0
2016-11-30 14:00:00,32.0,32.0,31.8,31.8,85026.0,30.7213,30.7213,30.5293,30.5293,85026.0
2016-11-30 14:30:00,31.81,31.85,31.7,31.7,116309.0,30.5389,30.5773,30.4333,30.4333,116309.0
2016-11-30 15:00:00,31.7,31.72,31.54,31.68,221054.0,30.4333,30.4525,30.2797,30.4141,221054.0
2016-11-30 15:30:00,31.68,31.73,31.56,31.57,463349.0,30.4141,30.4621,30.2989,30.3085,463349.0
2016-12-01 09:30:00,31.56,31.66,31.42,31.44,268778.0,30.2989,30.3949,30.1645,30.1837,268778.0
2016-12-01 10:00:00,31.43,31.62,31.28,31.34,166993.0,30.1741,30.3565,30.0301,30.0877,166993.0
2016-12-01 10:30:00,31.32,31.41,31.25,31.36,95158.0,30.0685,30.1549,30.0013,30.1069,95158.0
2016-12-01 11:00:00,31.35,31.36,31.12,31.13,115308.0,30.0973,30.1069,29.8765,29.8861,115308.0
2016-12-01 11:30:00,31.13,31.17,31.03,31.05,151458.0,29.8861,29.9245,29.7901,29.8093,151458.0
2016-12-01 12:00:00,31.05,31.05,30.87,30.95,179502.0,29.8093,29.8093,29.6365,29.7133,179502.0
2016-12-01 12:30:00,30.95,30.99,30.83,30.87,108299.0,29.7133,29.7517,29.598,29.6365,108299.0
2016-12-01 13:00:00,30.86,30.86,30.69,30.7,129589.0,29.6269,29.6269,29.4636,29.4732,129589.0
2016-12-01 13:30:00,30.7,30.74,30.58,30.59,201368.0,29.4732,29.5116,29.358,29.3676,201368.0
2016-12-01 14:00:00,30.6,30.61,30.5,30.53,188063.0,29.3772,29.3868,29.2812,29.31,188063.0
2016-12-01 14:30:00,30.53,30.54,30.35,30.41,278236.0,29.31,29.3196,29.1372,29.1948,278236.0
2016-12-01 15:00:00,30.42,30.43,30.3,30.35,257373.0,29.2044,29.214,29.0892,29.1372,257373.0
2016-12-01 15:30:00,30.35,30.41,30.32,30.39,872962.0,29.1372,29.1948,29.1084,29.1756,872962.0
2016-12-02 09:30:00,30.35,30.54,30.21,30.29,164571.0,29.1372,29.3196,29.0028,29.0796,164571.0
2016-12-02 10:00:00,30.3,30.4,30.2,30.23,183129.0,29.0892,29.1852,28.9932,29.022,183129.0
2016-12-02 10:30:00,30.23,30.46,30.22,30.42,128911.0,29.022,29.2428,29.0124,29.2044,128911.0
2016-12-02 11:00:00,30.42,30.49,30.4,30.46,131941.0,29.2044,29.2716,29.1852,29.2428,131941.0
2016-12-02 11:30:00,30.47,30.49,30.3,30.31,122003.0,29.2524,29.2716,29.0892,29.0988,122003.0
2016-12-02 12:00:00,30.32,30.32,30.22,30.26,105915.0,29.1084,29.1084,29.0124,29.0508,105915.0
2016-12-02 12:30:00,30.27,30.31,30.2,30.24,100297.0,29.0604,29.0988,28.9932,29.0316,100297.0
2016-12-02 13:00:00,30.24,30.26,30.14,30.2,146946.0,29.0316,29.0508,28.9356,28.9932,146946.0
2016-12-02 13:30:00,30.2,30.21,30.09,30.11,138536.0,28.9932,29.0028,28.8876,28.9068,138536.0
2016-12-02 14:00:00,30.11,30.12,29.78,29.78,458656.0,28.9068,28.9164,28.59,28.59,458656.0
2016-12-02 14:30:00,29.79,29.99,29.77,29.89,378015.0,28.5996,28.7916,28.5804,28.6956,378015.0
2016-12-02 15:00:00,29.89,29.95,29.82,29.87,396378.0,28.6956,28.7532,28.6284,28.6764,396378.0
2016-12-02 15:30:00,29.88,30.01,29.87,29.96,757322.0,28.686,28.8108,28.6764,28.7628,757322.0
2016-12-05 09:30:00,30.17,30.45,30.01,30.23,207146.0,28.9644,29.2332,28.8108,29.022,207146.0
2016-12-05 10:00:00,30.24,30.35,30.03,30.13,231664.0,29.0316,29.1372,28.83,28.926,231664.0
2016-12-05 10:30:00,30.13,30.22,30.1,30.2,164919.0,28.926,29.0124,28.8972,28.9932,164919.0
2016-12-05 11:00:00,30.2,30.27,30.16,30.18,190375.0,28.9932,29.0604,28.9548,28.974,190375.0
2016-12-05 11:30:00,30.18,30.25,30.11,30.12,152387.0,28.974,29.0412,28.9068,28.9164,152387.0
2016-12-05 12:00:00,30.13,30.18,30.07,30.07,101888.0,28.926,28.974,28.8684,28.8684,101888.0
2016-12-05 12:30:00,30.07,30.18,30.07,30.14,103755.0,28.8684,28.974,28.8684,28.9356,103755.0
2016-12-05 13:00:00,30.14,30.16,30.06,30.12,84273.0,28.9356,28.9548,28.8588,28.9164,84273.0
2016-12-05 13:30:00,30.11,30.14,30.05,30.1,81579.0,28.9068,28.9356,28.8492,28.8972,81579.0
2016-12-05 14:00:00,30.09,30.1,30.03,30.06,160922.0,28.8876,28.8972,28.83,28.8588,160922.0
2016-12-05 14:30:00,30.07,30.16,30.01,30.01,188767.0,28.8684,28.9548,28.8108,28.8108,188767.0
2016-12-05 15:00:00,30.01,30.02,29.82,29.85,431151.0,28.8108,28.8204,28.6284,28.6572,431151.0
2016-12-05 15:30:00,29.85,29.87,29.8,29.81,592600.0,28.6572,28.6764,28.6092,28.6188,592600.0
2016-12-06 09:30:00,29.81,29.96,29.6,29.7,360281.0,28.6188,28.7628,28.4172,28.5132,360281.0
2016-12-06 10:00:00,29.7,29.79,29.59,29.62,190459.0,28.5132,28.5996,28.4076,28.4364,190459.0
2016-12-06 10:30:00,29.62,29.66,29.5,29.53,218899.0,28.4364,28.4748,28.3212,28.35,218899.0
2016-12-06 11:00:00,29.53,29.55,29.31,29.32,409402.0,28.35,28.3692,28.1388,28.1484,409402.0
2016-12-06 11:30:00,29.32,29.5,29.29,29.5,197805.0,28.1484,28.3212,28.1196,28.3212,197805.0
2016-12-06 12:00:00,29.51,29.55,29.45,29.49,131992.0,28.3308,28.3692,28.2732,28.3116,131992.0
2016-12-06 12:30:00,29.49,29.49,29.38,29.4,153530.0,28.3116,28.3116,28.206,28.2252,153530.0
2016-12-06 13:00:00,29.4,29.57,29.39,29.54,143715.0,28.2252,28.3884,28.2156,28.3596,143715.0
2016-12-06 13:30:00,29.53,29.59,29.45,29.46,151597.0,28.35,28.4076,28.2732,28.2828,151597.0
2016-12-06 14:00:00,29.46,29.51,29.45,29.45,171267.0,28.2828,28.3308,28.2732,28.2732,171267.0
2016-12-06 14:30:00,29.45,29.46,29.39,29.41,214220.0,28.2732,28.2828,28.2156,28.2348,214220.0
2016-12-06 15:00:00,29.4,29.41,29.23,29.23,354203.0,28.2252,28.2348,28.062,28.062,354203.0
2016-12-06 15:30:00,29.23,29.27,29.18,29.19,1378426.0,28.062,28.1004,28.014,28.0236,1378426.0
2016-12-07 09:30:00,29.36,29.36,28.7,28.71,444976.0,28.1868,28.1868,27.5532,27.5628,444976.0
2016-12-07 10:00:00,28.71,28.74,28.45,28.5,480413.0,27.5628,27.5916,27.3132,27.3612,480413.0
2016-12-07 10:30:00,28.5,28.89,28.44,28.77,1649025.0,27.3612,27.7356,27.3036,27.6204,1649025.0
2016-12-07 11:00:00,28.76,29.09,28.75,28.96,1123335.0,27.6108,27.9276,27.6012,27.8028,1123335.0
2016-12-07 11:30:00,28.96,29.14,28.95,29.1,497745.0,27.8028,27.9756,27.7932,27.9372,497745.0
2016-12-07 12:00:00,29.11,29.27,29.08,29.23,515093.0,27.9468,28.1004,27.918,28.062,515093.0
2016-12-07 12:30:00,29.24,29.31,29.2,29.31,269810.0,28.0716,28.1388,28.0332,28.1388,269810.0
2016-12-07 13:00:00,29.31,29.6,29.29,29.52,337893.0,28.1388,28.4172,28.1196,28.3404,337893.0
2016-12-07 13:30:00,29.53,29.58,29.43,29.5,285380.0,28.35,28.398,28.254,28.3212,285380.0
2016-12-07 14:00:00,29.5,29.59,29.45,29.46,333633.0,28.3212,28.4076,28.2732,28.2828,333633.0
2016-12-07 14:30:00,29.45,29.46,29.29,29.4,288062.0,28.2732,28.2828,28.1196,28.2252,288062.0
2016-12-07 15:00:00,29.4,29.55,29.39,29.52,408587.0,28.2252,28.3692,28.2156,28.3404,408587.0
2016-12-07 15:30:00,29.52,29.57,29.5,29.56,749800.0,28.3404,28.3884,28.3212,28.3788,749800.0
2016-12-08 09:30:00,29.59,29.78,29.43,29.56,237143.0,28.4076,28.59,28.254,28.3788,237143.0
2016-12-08 10:00:00,29.55,29.65,29.38,29.41,177284.0,28.3692,28.4652,28.206,28.2348,177284.0
2016-12-08 10:30:00,29.41,29.55,29.36,29.51,415487.0,28.2348,28.3692,28.1868,28.3308,415487.0
2016-12-08 11:00:00,29.52,29.63,29.48,29.54,323570.0,28.3404,28.446,28.302,28.3596,323570.0
2016-12-08 11:30:00,29.55,29.64,29.55,29.59,144416.0,28.3692,28.4556,28.3692,28.4076,144416.0
2016-12-08 12:00:00,29.59,29.72,29.58,29.7,122842.0,28.4076,28.5324,28.398,28.5132,122842.0
2016-12-08 12:30:00,29.69,29.78,29.66,29.75,162074.0,28.5036,28.59,28.4748,28.5612,162074.0
2016-12-08 13:00:00,29.75,29.76,29.64,29.72,108425.0,28.5612,28.5708,28.4556,28.5324,108425.0
2016-12-08 13:30:00,29.72,30.02,29.71,29.97,840920.0,28.5324,28.8204,28.5228,28.7724,840920.0
2016-12-08 14:00:00,29.98,29.99,29.74,29.77,348075.0,28.782,28.7916,28.5516,28.5804,348075.0
2016-12-08 14:30:00,29.77,29.79,29.68,29.71,168454.0,28.5804,28.5996,28.494,28.5228,168454.0
2016-12-08 15:00:00,29.71,29.73,29.6,29.61,363944.0,28.5228,28.542,28.4172,28.4268,363944.0
2016-12-08 15:30:00,29.61,29.75,29.6,29.68,555471.0,28.4268,28.5612,28.4172,28.494,555471.0
2016-12-09 09:30:00,29.68,29.73,29.43,29.7,209618.0,28.494,28.542,28.254,28.5132,209618.0
2016-12-09 10:00:00,29.69,29.7,29.47,29.48,330778.0,28.5036,28.5132,28.2924,28.302,330778.0
2016-12-09 10:30:00,29.49,29.55,29.43,29.49,296982.0,28.3116,28.3692,28.254,28.3116,296982.0
2016-12-09 11:00:00,29.5,29.5,29.41,29.44,181469.0,28.3212,28.3212,28.2348,28.2636,181469.0
2016-12-09 11:30:00,29.43,29.43,29.37,29.38,122760.0,28.254,28.254,28.1964,28.206,122760.0
2016-12-09 12:00:00,29.38,29.43,29.35,29.4,171630.0,28.206,28.254,28.1772,28.2252,171630.0
2016-12-09 12:30:00,29.4,29.44,29.36,29.37,137017.0,28.2252,28.2636,28.1868,28.1964,137017.0
2016-12-09 13:00:00,29.37,29.41,29.36,29.38,128738.0,28.1964,28.2348,28.1868,28.206,128738.0
2016-12-09 13:30:00,29.37,29.38,29.26,29.32,114156.0,28.1964,28.206,28.0908,28.1484,114156.0
2016-12-09 14:00:00,29.32,29.34,29.27,29.29,159690.0,28.1484,28.1676,28.1004,28.1196,159690.0
2016-12-09 14:30:00,29.28,29.38,29.27,29.37,129656.0,28.11,28.206,28.1004,28.1964,129656.0
2016-12-09 15:00:00,29.37,29.45,29.34,29.45,250074.0,28.1964,28.2732,28.1676,28.2732,250074.0
2016-12-09 15:30:00,29.44,29.49,29.4,29.49,509396.0,28.2636,28.3116,28.2252,28.3116,509396.0
2016-12-12 09:30:00,29.41,29.77,29.41,29.75,261907.0,28.2348,28.5804,28.2348,28.5612,261907.0
2016-12-12 10:00:00,29.72,29.78,29.61,29.71,245224.0,28.5324,28.59,28.4268,28.5228,245224.0
2016-12-12 10:30:00,29.7,29.74,29.58,29.68,149512.0,28.5132,28.5516,28.398,28.494,149512.0
2016-12-12 11:00:00,29.67,29.8,29.66,29.79,155662.0,28.4844,28.6092,28.4748,28.5996,155662.0
2016-12-12 11:30:00,29.79,29.79,29.58,29.6,115354.0,28.5996,28.5996,28.398,28.4172,115354.0
2016-12-12 12:00:00,29.61,29.63,29.5,29.62,161892.0,28.4268,28.446,28.3212,28.4364,161892.0
2016-12-12 12:30:00,29.62,29.7,29.59,29.63,135990.0,28.4364,28.5132,28.4076,28.446,135990.0
2016-12-12 13:00:00,29.63,29.68,29.6,29.63,73291.0,28.446,28.494,28.4172,28.446,73291.0
2016-12-12 13:30:00,29.63,29.65,29.5,29.54,122085.0,28.446,28.4652,28.3212,28.3596,122085.0
2016-12-12 14:00:00,29.54,29.57,29.46,29.51,144023.0,28.3596,28.3884,28.2828,28.3308,144023.0
2016-12-12 14:30:00,29.51,29.51,29.44,29.48,140893.0,28.3308,28.3308,28.2636,28.302,140893.0
2016-12-12 15:00:00,29.48,29.48,29.29,29.35,318766.0,28.302,28.302,28.1196,28.1772,318766.0
2016-12-12 15:30:00,29.35,29.47,29.35,29.41,781180.0,28.1772,28.2924,28.1772,28.2348,781180.0
2016-12-13 09:30:00,29.44,29.75,29.25,29.74,336818.0,28.2636,28.5612,28.0812,28.5516,336818.0
2016-12-13 10:00:00,29.74,29.76,29.57,29.59,175604.0,28.5516,28.5708,28.3884,28.4076,175604.0
2016-12-13 10:30:00,29.6,29.67,29.51,29.66,138387.0,28.4172,28.4844,28.3308,28.4748,138387.0
2016-12-13 11:00:00,29.66,29.79,29.65,29.77,131875.0,28.4748,28.5996,28.4652,28.5804,131875.0
2016-12-13 11:30:00,29.77,29.78,29.64,29.7,111911.0,28.5804,28.59,28.4556,28.5132,111911.0
2016-12-13 12:00:00,29.71,29.77,29.69,29.73,131069.0,28.5228,28.5804,28.5036,28.542,131069.0
2016-12-13 12:30:00,29.73,29.83,29.72,29.77,92310.0,28.542,28.638,28.5324,28.5804,92310.0
2016-12-13 13:00:00,29.76,29.79,29.69,29.75,99442.0,28.5708,28.5996,28.5036,28.5612,99442.0
2016-12-13 13:30:00,29.74,29.77,29.67,29.7,83431.0,28.5516,28.5804,28.4844,28.5132,83431.0
2016-12-13 14:00:00,29.71,29.73,29.63,29.68,111938.0,28.5228,28.542,28.446,28.494,111938.0
2016-12-13 14:30:00,29.67,29.78,29.66,29.77,178524.0,28.4844,28.59,28.4748,28.5804,178524.0
2016-12-13 15:00:00,29.77,29.77,29.64,29.7,217357.0,28.5804,28.5804,28.4556,28.5132,217357.0
2016-12-13 15:30:00,29.7,29.76,29.63,29.65,564199.0,28.5132,28.5708,28.446,28.4652,564199.0
2016-12-14 09:30:00,29.68,29.82,29.62,29.75,248981.0,28.494,28.6284,28.4364,28.5612,248981.0
2016-12-14 10:00:00,29.76,29.81,29.46,29.54,151832.0,28.5708,28.6188,28.2828,28.3596,151832.0
2016-12-14 10:30:00,29.55,29.6,29.48,29.58,114436.0,28.3692,28.4172,28.302,28.398,114436.0
2016-12-14 11:00:00,29.58,29.65,29.54,29.61,116086.0,28.398,28.4652,28.3596,28.4268,116086.0
2016-12-14 11:30:00,29.62,29.64,29.53,29.59,130396.0,28.4364,28.4556,28.35,28.4076,130396.0
2016-12-14 12:00:00,29.6,29.83,29.6,29.81,141941.0,28.4172,28.638,28.4172,28.6188,141941.0
2016-12-14 12:30:00,29.82,29.83,29.73,29.81,88985.0,28.6284,28.638,28.542,28.6188,88985.0
2016-12-14 13:00:00,29.8,29.88,29.8,29.85,119537.0,28.6092,28.686,28.6092,28.6572,119537.0
2016-12-14 13:30:00,29.85,29.85,29.76,29.84,94020.0,28.6572,28.6572,28.5708,28.6476,94020.0
2016-12-14 14:00:00,29.82,29.83,29.51,29.54,237346.0,28.6284,28.638,28.3308,28.3596,237346.0
2016-12-14 14:30:00,29.54,29.73,29.53,29.62,230900.0,28.3596,28.542,28.35,28.4364,230900.0
2016-12-14 15:00:00,29.62,29.68,29.56,29.63,294330.0,28.4364,28.494,28.3788,28.446,294330.0
2016-12-14 15:30:00,29.63,29.79,29.59,29.65,993518.0,28.446,28.5996,28.4076,28.4652,993518.0
2016-12-15 09:30:00,29.72,29.81,29.32,29.48,176875.0,28.5324,28.6188,28.1484,28.302,176875.0
2016-12-15 10:00:00,29.48,29.48,29.25,29.28,234982.0,28.302,28.302,28.0812,28.11,234982.0
2016-12-15 10:30:00,29.28,29.34,29.19,29.23,253077.0,28.11,28.1676,28.0236,28.062,253077.0
2016-12-15 11:00:00,29.23,29.43,29.2,29.21,140451.0,28.062,28.254,28.0332,28.0428,140451.0
2016-12-15 11:30:00,29.2,29.23,29.09,29.17,286522.0,28.0332,28.062,27.9276,28.0044,286522.0
2016-12-15 12:00:00,29.17,29.21,28.96,28.98,721000.0,28.0044,28.0428,27.8028,27.822,721000.0
2016-12-15 12:30:00,28.98,29.14,28.97,29.14,95886.0,27.822,27.9756,27.8124,27.9756,95886.0
2016-12-15 13:00:00,29.14,29.16,29.0,29.03,108810.0,27.9756,27.9948,27.8412,27.87,108810.0
2016-12-15 13:30:00,29.03,29.04,28.79,28.8,566307.0,27.87,27.8796,27.6396,27.6492,566307.0
2016-12-15 14:00:00,28.8,29.09,28.78,29.05,208458.0,27.6492,27.9276,27.63,27.8892,208458.0
2016-12-15 14:30:00,29.05,29.12,29.0,29.1,254717.0,27.8892,27.9564,27.8412,27.9372,254717.0
2016-12-15 15:00:00,29.09,29.13,29.03,29.06,348904.0,27.9276,27.966,27.87,27.8988,348904.0
2016-12-15 15:30:00,29.06,29.15,29.05,29.07,913202.0,27.8988,27.9852,27.8892,27.9084,913202.0
2016-12-16 09:30:00,29.36,29.42,29.06,29.13,717089.0,28.1868,28.2444,27.8988,27.966,717089.0
2016-12-16 10:00:00,29.13,29.14,28.98,29.0,215968.0,27.966,27.9756,27.822,27.8412,215968.0
2016-12-16 10:30:00,29.01,29.04,28.96,28.96,214017.0,27.8508,27.8796,27.8028,27.8028,214017.0
2016-12-16 11:00:00,28.97,29.07,28.93,28.95,192074.0,27.8124,27.9084,27.774,27.7932,192074.0
2016-12-16 11:30:00,28.94,29.03,28.92,28.92,130023.0,27.7836,27.87,27.7644,27.7644,130023.0
2016-12-16 12:00:00,28.93,29.0,28.91,29.0,74104.0,27.774,27.8412,27.7548,27.8412,74104.0
2016-12-16 12:30:00,29.0,29.06,28.91,28.91,81407.0,27.8412,27.8988,27.7548,27.7548,81407.0
2016-12-16 13:00:00,28.92,28.94,28.89,28.9,104637.0,27.7644,27.7836,27.7356,27.7452,104637.0
2016-12-16 13:30:00,28.9,28.94,28.87,28.92,106486.0,27.7452,27.7836,27.7164,27.7644,106486.0
2016-12-16 14:00:00,28.91,28.91,28.8,28.81,117803.0,27.7548,27.7548,27.6492,27.6588,117803.0
2016-12-16 14:30:00,28.8,28.85,28.77,28.79,103184.0,27.6492,27.6972,27.6204,27.6396,103184.0
2016-12-16 15:00:00,28.8,28.81,28.69,28.7,133764.0,27.6492,27.6588,27.5436,27.5532,133764.0
2016-12-16 15:30:00,28.7,28.83,28.69,28.81,627229.0,27.5532,27.678,27.5436,27.6588,627229.0
2016-12-19 09:30:00,28.48,28.87,28.38,28.8,442646.0,27.342,27.7164,27.2459,27.6492,442646.0
2016-12-19 10:00:00,28.8,28.84,28.55,28.79,223883.0,27.6492,27.6876,27.4092,27.6396,223883.0
2016-12-19 10:30:00,28.8,28.87,28.72,28.82,168129.0,27.6492,27.7164,27.5724,27.6684,168129.0
2016-12-19 11:00:00,28.83,28.88,28.64,28.65,160637.0,27.678,27.726,27.4956,27.5052,160637.0
2016-12-19 11:30:00,28.64,28.68,28.48,28.51,372956.0,27.4956,27.534,27.342,27.3708,372956.0
2016-12-19 12:00:00,28.51,28.61,28.47,28.48,273973.0,27.3708,27.4668,27.3324,27.342,273973.0
2016-12-19 12:30:00,28.49,28.49,28.39,28.42,254037.0,27.3516,27.3516,27.2556,27.2844,254037.0
2016-12-19 13:00:00,28.43,28.45,28.33,28.44,201990.0,27.294,27.3132,27.1979,27.3036,201990.0
2016-12-19 13:30:00,28.44,28.47,28.34,28.38,309655.0,27.3036,27.3324,27.2075,27.2459,309655.0
2016-12-19 14:00:00,28.38,28.48,28.38,28.45,197448.0,27.2459,27.342,27.2459,27.3132,197448.0
2016-12-19 14:30:00,28.44,28.46,28.25,28.3,233207.0,27.3036,27.3228,27.1211,27.1691,233207.0
2016-12-19 15:00:00,28.29,28.31,28.21,28.28,354252.0,27.1595,27.1787,27.0827,27.1499,354252.0
2016-12-19 15:30:00,28.27,28.4,28.27,28.37,894456.0,27.1403,27.2652,27.1403,27.2363,894456.0
2016-12-20 09:30:00,28.51,28.75,28.45,28.51,200622.0,27.3708,27.6012,27.3132,27.3708,200622.0
2016-12-20 10:00:00,28.51,28.6,28.45,28.47,240876.0,27.3708,27.4572,27.3132,27.3324,240876.0
2016-12-20 10:30:00,28.47,28.68,28.47,28.68,221150.0,27.3324,27.534,27.3324,27.534,221150.0
2016-12-20 11:00:00,28.68,28.75,28.65,28.69,238581.0,27.534,27.6012,27.5052,27.5436,238581.0
2016-12-20 11:30:00,28.68,28.76,28.6,28.63,385099.0,27.534,27.6108,27.4572,27.486,385099.0
2016-12-20 12:00:00,28.64,28.8,28.61,28.76,181070.0,27.4956,27.6492,27.4668,27.6108,181070.0
2016-12-20 12:30:00,28.76,28.81,28.71,28.8,90485.0,27.6108,27.6588,27.5628,27.6492,90485.0
2016-12-20 13:00:00,28.8,28.92,28.77,28.91,218414.0,27.6492,27.7644,27.6204,27.7548,218414.0
2016-12-20 13:30:00,28.91,29.0,28.91,28.99,368301.0,27.7548,27.8412,27.7548,27.8316,368301.0
2016-12-20 14:00:00,28.99,28.99,28.91,28.96,273458.0,27.8316,27.8316,27.7548,27.8028,273458.0
2016-12-20 14:30:00,28.95,28.95,28.78,28.8,205293.0,27.7932,27.7932,27.63,27.6492,205293.0
2016-12-20 15:00:00,28.79,28.85,28.76,28.79,225947.0,27.6396,27.6972,27.6108,27.6396,225947.0
2016-12-20 15:30:00,28.79,28.91,28.74,28.9,657661.0,27.6396,27.7548,27.5916,27.7452,657661.0
2016-12-21 09:30:00,28.98,29.03,28.72,28.73,123346.0,27.822,27.87,27.5724,27.582,123346.0
2016-12-21 10:00:00,28.73,28.84,28.71,28.84,117989.0,27.582,27.6876,27.5628,27.6876,117989.0
2016-12-21 10:30:00,28.83,28.87,28.78,28.81,123017.0,27.678,27.7164,27.63,27.6588,123017.0
2016-12-21 11:00:00,28.82,28.84,28.77,28.78,180704.0,27.6684,27.6876,27.6204,27.63,180704.0
2016-12-21 11:30:00,28.78,28.8,28.74,28.75,92975.0,27.63,27.6492,27.5916,27.6012,92975.0
2016-12-21 12:00:00,28.74,28.8,28.73,28.77,67580.0,27.5916,27.6492,27.582,27.6204,67580.0
2016-12-21 12:30:00,28.78,28.8,28.72,28.72,51111.0,27.63,27.6492,27.5724,27.5724,51111.0
2016-12-21 13:00:00,28.73,28.8,28.72,28.73,72616.0,27.582,27.6492,27.5724,27.582,72616.0
2016-12-21 13:30:00,28.72,28.74,28.53,28.55,151233.0,27.5724,27.5916,27.39,27.4092,151233.0
2016-12-21 14:00:00,28.55,28.56,28.34,28.35,539730.0,27.4092,27.4188,27.2075,27.2171,539730.0
2016-12-21 14:30:00,28.35,28.52,28.29,28.5,491934.0,27.2171,27.3804,27.1595,27.3612,491934.0
2016-12-21 15:00:00,28.51,28.6,28.49,28.58,259342.0,27.3708,27.4572,27.3516,27.438,259342.0
2016-12-21 15:30:00,28.58,28.58,28.5,28.52,322738.0,27.438,27.438,27.3612,27.3804,322738.0
2016-12-22 09:30:00,28.51,28.65,27.27,27.68,939333.0,27.3708,27.5052,26.1803,26.5739,939333.0
2016-12-22 10:00:00,27.68,28.0,27.65,27.8,1207100.0,26.5739,26.8811,26.5451,26.6891,1207100.0
2016-12-22 10:30:00,27.79,27.84,27.68,27.73,476985.0,26.6795,26.7275,26.5739,26.6219,476985.0
2016-12-22 11:00:00,27.73,27.92,27.7,27.87,287745.0,26.6219,26.8043,26.5931,26.7563,287745.0
2016-12-22 11:30:00,27.87,28.2,27.83,28.1,559763.0,26.7563,27.0731,26.7179,26.9771,559763.0
2016-12-22 12:00:00,28.1,28.34,28.08,28.33,375280.0,26.9771,27.2075,26.9579,27.1979,375280.0
2016-12-22 12:30:00,28.33,28.43,28.3,28.34,250252.0,27.1979,27.294,27.1691,27.2075,250252.0
2016-12-22 13:00:00,28.34,28.34,28.21,28.21,152780.0,27.2075,27.2075,27.0827,27.0827,152780.0
2016-12-22 13:30:00,28.21,28.37,28.18,28.34,401608.0,27.0827,27.2363,27.0539,27.2075,401608.0
2016-12-22 14:00:00,28.33,28.42,28.22,28.36,268229.0,27.1979,27.2844,27.0923,27.2267,268229.0
2016-12-22 14:30:00,28.36,28.41,28.32,28.32,336792.0,27.2267,27.2748,27.1883,27.1883,336792.0
2016-12-22 15:00:00,28.33,28.39,28.28,28.37,407366.0,27.1979,27.2556,27.1499,27.2363,407366.0
2016-12-22 15:30:00,28.37,28.39,28.31,28.35,866281.0,27.2363,27.2556,27.1787,27.2171,866281.0
2016-12-23 09:30:00,28.47,28.49,28.22,28.27,128569.0,27.3324,27.3516,27.0923,27.1403,128569.0
2016-12-23 10:00:00,28.28,28.34,28.26,28.31,99552.0,27.1499,27.2075,27.1307,27.1787,99552.0
2016-12-23 10:30:00,28.32,28.36,28.26,28.3,78549.0,27.1883,27.2267,27.1307,27.1691,78549.0
2016-12-23 11:00:00,28.3,28.35,28.27,28.31,74826.0,27.1691,27.2171,27.1403,27.1787,74826.0
2016-12-23 11:30:00,28.31,28.35,28.29,28.33,86663.0,27.1787,27.2171,27.1595,27.1979,86663.0
2016-12-23 12:00:00,28.33,28.34,28.27,28.31,58175.0,27.1979,27.2075,27.1403,27.1787,58175.0
2016-12-23 12:30:00,28.31,28.31,28.27,28.27,51144.0,27.1787,27.1787,27.1403,27.1403,51144.0
2016-12-23 13:00:00,28.28,28.31,28.25,28.25,31799.0,27.1499,27.1787,27.1211,27.1211,31799.0
2016-12-23 13:30:00,28.26,28.26,28.25,28.25,22581.0,27.1307,27.1307,27.1211,27.1211,22581.0
2016-12-23 14:00:00,28.26,28.28,28.23,28.26,91705.0,27.1307,27.1499,27.1019,27.1307,91705.0
2016-12-23 14:30:00,28.25,28.33,28.25,28.31,182885.0,27.1211,27.1979,27.1211,27.1787,182885.0
2016-12-23 15:00:00,28.32,28.34,28.31,28.33,213599.0,27.1883,27.2075,27.1787,27.1979,213599.0
2016-12-23 15:30:00,28.33,28.35,28.31,28.33,444774.0,27.1979,27.2171,27.1787,27.1979,444774.0
2016-12-27 09:30:00,28.43,28.54,28.35,28.51,273180.0,27.294,27.3996,27.2171,27.3708,273180.0
2016-12-27 10:00:00,28.51,28.51,28.32,28.34,144914.0,27.3708,27.3708,27.1883,27.2075,144914.0
2016-12-27 10:30:00,28.33,28.34,28.19,28.22,143771.0,27.1979,27.2075,27.0635,27.0923,143771.0
2016-12-27 11:00:00,28.22,28.29,28.18,28.29,140771.0,27.0923,27.1595,27.0539,27.1595,140771.0
2016-12-27 11:30:00,28.29,28.29,28.07,28.07,347724.0,27.1595,27.1595,26.9483,26.9483,347724.0
2016-12-27 12:00:00,28.08,28.08,27.96,27.97,249005.0,26.9579,26.9579,26.8427,26.8523,249005.0
2016-12-27 12:30:00,27.97,28.0,27.89,27.89,416150.0,26.8523,26.8811,26.7755,26.7755,416150.0
2016-12-27 13:00:00,27.89,27.96,27.78,27.91,289293.0,26.7755,26.8427,26.6699,26.7947,289293.0
2016-12-27 13:30:00,27.92,27.94,27.79,27.8,300091.0,26.8043,26.8235,26.6795,26.6891,300091.0
2016-12-27 14:00:00,27.8,27.92,27.79,27.9,214624.0,26.6891,26.8043,26.6795,26.7851,214624.0
2016-12-27 14:30:00,27.9,27.98,27.89,27.89,150441.0,26.7851,26.8619,26.7755,26.7755,150441.0
2016-12-27 15:00:00,27.9,27.97,27.79,27.8,310652.0,26.7851,26.8523,26.6795,26.6891,310652.0
2016-12-27 15:30:00,27.79,27.87,27.79,27.83,491480.0,26.6795,26.7563,26.6795,26.7179,491480.0
2016-12-28 09:30:00,27.88,27.89,27.74,27.8,295059.0,26.7659,26.7755,26.6315,26.6891,295059.0
2016-12-28 10:00:00,27.81,27.84,27.68,27.68,188662.0,26.6987,26.7275,26.5739,26.5739,188662.0
2016-12-28 10:30:00,27.69,27.7,27.58,27.6,235052.0,26.5835,26.5931,26.4779,26.4971,235052.0
2016-12-28 11:00:00,27.59,27.76,27.56,27.65,155432.0,26.4875,26.6507,26.4587,26.5451,155432.0
2016-12-28 11:30:00,27.65,27.76,27.65,27.72,157816.0,26.5451,26.6507,26.5451,26.6123,157816.0
2016-12-28 12:00:00,27.72,27.72,27.58,27.66,103935.0,26.6123,26.6123,26.4779,26.5547,103935.0
2016-12-28 12:30:00,27.66,27.69,27.62,27.67,71617.0,26.5547,26.5835,26.5163,26.5643,71617.0
2016-12-28 13:00:00,27.67,27.73,27.66,27.7,87724.0,26.5643,26.6219,26.5547,26.5931,87724.0
2016-12-28 13:30:00,27.7,27.74,27.67,27.7,138022.0,26.5931,26.6315,26.5643,26.5931,138022.0
2016-12-28 14:00:00,27.71,27.73,27.63,27.65,114648.0,26.6027,26.6219,26.5259,26.5451,114648.0
2016-12-28 14:30:00,27.65,27.68,27.57,27.59,102764.0,26.5451,26.5739,26.4683,26.4875,102764.0
2016-12-28 15:00:00,27.59,27.64,27.58,27.62,115693.0,26.4875,26.5355,26.4779,26.5163,115693.0
2016-12-28 15:30:00,27.62,27.62,27.54,27.59,508590.0,26.5163,26.5163,26.4395,26.4875,508590.0
2016-12-29 09:30:00,27.64,27.85,27.58,27.65,103950.0,26.5355,26.7371,26.4779,26.5451,103950.0
2016-12-29 10:00:00,27.66,27.69,27.47,27.5,183647.0,26.5547,26.5835,26.3723,26.4011,183647.0
2016-12-29 10:30:00,27.5,27.53,27.47,27.5,191519.0,26.4011,26.4299,26.3723,26.4011,191519.0
2016-12-29 11:00:00,27.5,27.51,27.37,27.39,196098.0,26.4011,26.4107,26.2763,26.2955,196098.0
2016-12-29 11:30:00,27.39,27.51,27.36,27.4,164521.0,26.2955,26.4107,26.2667,26.3051,164521.0
2016-12-29 12:00:00,27.41,27.54,27.4,27.52,139149.0,26.3147,26.4395,26.3051,26.4203,139149.0
2016-12-29 12:30:00,27.52,27.58,27.51,27.52,162839.0,26.4203,26.4779,26.4107,26.4203,162839.0
2016-12-29 13:00:00,27.52,27.55,27.46,27.5,106073.0,26.4203,26.4491,26.3627,26.4011,106073.0
2016-12-29 13:30:00,27.5,27.52,27.4,27.42,121240.0,26.4011,26.4203,26.3051,26.3243,121240.0
2016-12-29 14:00:00,27.43,27.59,27.42,27.53,191209.0,26.3339,26.4875,26.3243,26.4299,191209.0
2016-12-29 14:30:00,27.53,27.6,27.52,27.58,127836.0,26.4299,26.4971,26.4203,26.4779,127836.0
2016-12-29 15:00:00,27.59,27.61,27.56,27.6,123214.0,26.4875,26.5067,26.4587,26.4971,123214.0
2016-12-29 15:30:00,27.59,27.64,27.57,27.62,400383.0,26.4875,26.5355,26.4683,26.5163,400383.0
2016-12-30 09:30:00,27.74,27.76,27.47,27.49,184006.0,26.6315,26.6507,26.3723,26.3915,184006.0
2016-12-30 10:00:00,27.48,27.7,27.45,27.67,156348.0,26.3819,26.5931,26.3531,26.5643,156348.0
2016-12-30 10:30:00,27.67,27.75,27.63,27.74,85713.0,26.5643,26.6411,26.5259,26.6315,85713.0
2016-12-30 11:00:00,27.73,27.73,27.59,27.59,117914.0,26.6219,26.6219,26.4875,26.4875,117914.0
2016-12-30 11:30:00,27.59,27.71,27.54,27.65,155469.0,26.4875,26.6027,26.4395,26.5451,155469.0
2016-12-30 12:00:00,27.65,27.69,27.61,27.65,88147.0,26.5451,26.5835,26.5067,26.5451,88147.0
2016-12-30 12:30:00,27.64,27.69,27.59,27.61,164280.0,26.5355,26.5835,26.4875,26.5067,164280.0
2016-12-30 13:00:00,27.6,27.64,27.56,27.57,92488.0,26.4971,26.5355,26.4587,26.4683,92488.0
2016-12-30 13:30:00,27.57,27.64,27.55,27.59,93726.0,26.4683,26.5355,26.4491,26.4875,93726.0
2016-12-30 14:00:00,27.59,27.61,27.55,27.55,74716.0,26.4875,26.5067,26.4491,26.4491,74716.0
2016-12-30 14:30:00,27.55,27.6,27.5,27.54,104536.0,26.4491,26.4971,26.4011,26.4395,104536.0
2016-12-30 15:00:00,27.54,27.62,27.52,27.55,126272.0,26.4395,26.5163,26.4203,26.4491,126272.0
2016-12-30 15:30:00,27.56,27.57,27.44,27.56,436466.0,26.4587,26.4683,26.3435,26.4587,436466.0
2017-01-03 09:30:00,27.69,28.07,27.6,27.93,316816.0,26.5835,26.9483,26.4971,26.8139,316816.0
2017-01-03 10:00:00,27.94,28.13,27.9,28.11,437451.0,26.8235,27.0059,26.7851,26.9867,437451.0
2017-01-03 10:30:00,28.11,28.17,27.96,27.97,295261.0,26.9867,27.0443,26.8427,26.8523,295261.0
2017-01-03 11:00:00,27.98,27.98,27.8,27.83,253736.0,26.8619,26.8619,26.6891,26.7179,253736.0
2017-01-03 11:30:00,27.84,28.11,27.82,28.07,252639.0,26.7275,26.9867,26.7083,26.9483,252639.0
2017-01-03 12:00:00,28.08,28.23,28.08,28.1,264334.0,26.9579,27.1019,26.9579,26.9771,264334.0
2017-01-03 12:30:00,28.11,28.19,28.07,28.13,158827.0,26.9867,27.0635,26.9483,27.0059,158827.0
2017-01-03 13:00:00,28.13,28.25,28.07,28.2,146621.0,27.0059,27.1211,26.9483,27.0731,146621.0
2017-01-03 13:30:00,28.2,28.22,28.12,28.18,101417.0,27.0731,27.0923,26.9963,27.0539,101417.0
2017-01-03 14:00:00,28.18,28.28,28.17,28.2,218796.0,27.0539,27.1499,27.0443,27.0731,218796.0
2017-01-03 14:30:00,28.2,28.46,28.2,28.38,607758.0,27.0731,27.3228,27.0731,27.2459,607758.0
2017-01-03 15:00:00,28.38,28.51,28.37,28.46,358891.0,27.2459,27.3708,27.2363,27.3228,358891.0
2017-01-03 15:30:00,28.46,28.51,28.41,28.48,764667.0,27.3228,27.3708,27.2748,27.342,764667.0
2017-01-04 09:30:00,28.58,29.4,28.51,29.2,670350.0,27.438,28.2252,27.3708,28.0332,670350.0
2017-01-04 10:00:00,29.21,29.28,29.14,29.15,334933.0,28.0428,28.11,27.9756,27.9852,334933.0
2017-01-04 10:30:00,29.15,29.34,29.15,29.2,266983.0,27.9852,28.1676,27.9852,28.0332,266983.0
2017-01-04 11:00:00,29.2,29.27,29.03,29.26,253727.0,28.0332,28.1004,27.87,28.0908,253727.0
2017-01-04 11:30:00,29.27,29.39,29.21,29.28,396931.0,28.1004,28.2156,28.0428,28.11,396931.0
2017-01-04 12:00:00,29.29,29.33,29.09,29.1,221058.0,28.1196,28.158,27.9276,27.9372,221058.0
2017-01-04 12:30:00,29.1,29.24,29.09,29.23,182621.0,27.9372,28.0716,27.9276,28.062,182621.0
2017-01-04 13:00:00,29.22,29.31,29.18,29.25,220766.0,28.0524,28.1388,28.014,28.0812,220766.0
2017-01-04 13:30:00,29.24,29.26,29.13,29.25,160285.0,28.0716,28.0908,27.966,28.0812,160285.0
2017-01-04 14:00:00,29.24,29.27,29.2,29.21,135340.0,28.0716,28.1004,28.0332,28.0428,135340.0
2017-01-04 14:30:00,29.21,29.28,29.2,29.24,183241.0,28.0428,28.11,28.0332,28.0716,183241.0
2017-01-04 15:00:00,29.24,29.33,29.24,29.25,195624.0,28.0716,28.158,28.0716,28.0812,195624.0
2017-01-04 15:30:00,29.26,29.29,29.22,29.26,846175.0,28.0908,28.1196,28.0524,28.0908,846175.0
2017-01-05 09:30:00,29.06,29.32,28.94,29.25,378863.0,27.8988,28.1484,27.7836,28.0812,378863.0
2017-01-05 10:00:00,29.26,29.31,29.21,29.3,136324.0,28.0908,28.1388,28.0428,28.1292,136324.0
2017-01-05 10:30:00,29.3,29.31,29.23,29.24,193832.0,28.1292,28.1388,28.062,28.0716,193832.0
2017-01-05 11:00:00,29.24,29.62,29.23,29.56,457846.0,28.0716,28.4364,28.062,28.3788,457846.0
2017-01-05 11:30:00,29.58,30.54,29.53,30.48,1197665.0,28.398,29.3196,28.35,29.262,1197665.0
2017-01-05 12:00:00,30.44,30.78,30.26,30.69,1122498.0,29.2236,29.55,29.0508,29.4636,1122498.0
2017-01-05 12:30:00,30.68,30.91,30.49,30.59,1129885.0,29.454,29.6749,29.2716,29.3676,1129885.0
2017-01-05 13:00:00,30.58,30.58,30.33,30.4,444801.0,29.358,29.358,29.118,29.1852,444801.0
2017-01-05 13:30:00,30.4,30.71,30.33,30.7,367822.0,29.1852,29.4828,29.118,29.4732,367822.0
2017-01-05 14:00:00,30.71,30.76,30.62,30.67,319094.0,29.4828,29.5308,29.3964,29.4444,319094.0
2017-01-05 14:30:00,30.66,30.79,30.65,30.75,325611.0,29.4348,29.5596,29.4252,29.5212,325611.0
2017-01-05 15:00:00,30.76,31.0,30.74,30.97,814483.0,29.5308,29.7613,29.5116,29.7325,814483.0
2017-01-05 15:30:00,30.97,31.0,30.91,30.95,1756990.0,29.7325,29.7613,29.6749,29.7133,1756990.0
2017-01-06 09:30:00,30.9,31.1,30.57,30.95,924381.0,29.6653,29.8573,29.3484,29.7133,924381.0
2017-01-06 10:00:00,30.92,30.92,30.47,30.81,633780.0,29.6845,29.6845,29.2524,29.5788,633780.0
2017-01-06 10:30:00,30.81,30.9,30.73,30.83,350082.0,29.5788,29.6653,29.502,29.598,350082.0
2017-01-06 11:00:00,30.83,30.84,30.61,30.64,293331.0,29.598,29.6076,29.3868,29.4156,293331.0
2017-01-06 11:30:00,30.65,30.89,30.62,30.77,349951.0,29.4252,29.6557,29.3964,29.5404,349951.0
2017-01-06 12:00:00,30.76,30.77,30.49,30.53,297755.0,29.5308,29.5404,29.2716,29.31,297755.0
2017-01-06 12:30:00,30.54,30.59,30.43,30.49,174568.0,29.3196,29.3676,29.214,29.2716,174568.0
2017-01-06 13:00:00,30.49,30.52,30.41,30.46,141390.0,29.2716,29.3004,29.1948,29.2428,141390.0
2017-01-06 13:30:00,30.46,30.57,30.46,30.49,162164.0,29.2428,29.3484,29.2428,29.2716,162164.0
2017-01-06 14:00:00,30.48,30.6,30.48,30.6,179757.0,29.262,29.3772,29.262,29.3772,179757.0
2017-01-06 14:30:00,30.6,30.62,30.52,30.62,170031.0,29.3772,29.3964,29.3004,29.3964,170031.0
2017-01-06 15:00:00,30.62,30.73,30.58,30.61,293871.0,29.3964,29.502,29.358,29.3868,293871.0
2017-01-06 15:30:00,30.61,30.66,30.46,30.47,1122209.0,29.3868,29.4348,29.2428,29.2524,1122209.0
2017-01-09 09:30:00,30.38,30.46,30.24,30.41,202863.0,29.166,29.2428,29.0316,29.1948,202863.0
2017-01-09 10:00:00,30.41,30.46,30.26,30.43,268305.0,29.1948,29.2428,29.0508,29.214,268305.0
2017-01-09 10:30:00,30.43,30.46,30.26,30.31,238684.0,29.214,29.2428,29.0508,29.0988,238684.0
2017-01-09 11:00:00,30.32,30.49,30.25,30.45,341531.0,29.1084,29.2716,29.0412,29.2332,341531.0
2017-01-09 11:30:00,30.46,30.57,30.45,30.57,421604.0,29.2428,29.3484,29.2332,29.3484,421604.0
2017-01-09 12:00:00,30.56,30.76,30.53,30.68,400410.0,29.3388,29.5308,29.31,29.454,400410.0
2017-01-09 12:30:00,30.68,30.8,30.65,30.75,279650.0,29.454,29.5692,29.4252,29.5212,279650.0
2017-01-09 13:00:00,30.75,30.75,30.5,30.5,224350.0,29.5212,29.5212,29.2812,29.2812,224350.0
2017-01-09 13:30:00,30.5,30.58,30.46,30.57,296792.0,29.2812,29.358,29.2428,29.3484,296792.0
2017-01-09 14:00:00,30.57,30.57,30.5,30.55,183348.0,29.3484,29.3484,29.2812,29.3292,183348.0
2017-01-09 14:30:00,30.55,30.56,30.47,30.51,321907.0,29.3292,29.3388,29.2524,29.2908,321907.0
2017-01-09 15:00:00,30.51,30.63,30.45,30.63,348687.0,29.2908,29.406,29.2332,29.406,348687.0
2017-01-09 15:30:00,30.63,30.63,30.5,30.52,729979.0,29.406,29.406,29.2812,29.3004,729979.0
2017-01-10 09:30:00,30.5,30.5,30.26,30.3,355967.0,29.2812,29.2812,29.0508,29.0892,355967.0
2017-01-10 10:00:00,30.3,30.44,30.26,30.43,219165.0,29.0892,29.2236,29.0508,29.214,219165.0
2017-01-10 10:30:00,30.43,30.48,30.38,30.4,239993.0,29.214,29.262,29.166,29.1852,239993.0
2017-01-10 11:00:00,30.39,30.48,30.34,30.36,184811.0,29.1756,29.262,29.1276,29.1468,184811.0
2017-01-10 11:30:00,30.36,30.38,30.28,30.33,125173.0,29.1468,29.166,29.07,29.118,125173.0
2017-01-10 12:00:00,30.33,30.48,30.3,30.43,156737.0,29.118,29.262,29.0892,29.214,156737.0
2017-01-10 12:30:00,30.43,30.46,30.39,30.4,87362.0,29.214,29.2428,29.1756,29.1852,87362.0
2017-01-10 13:00:00,30.4,30.4,30.32,30.33,85035.0,29.1852,29.1852,29.1084,29.118,85035.0
2017-01-10 13:30:00,30.33,30.33,30.17,30.19,126199.0,29.118,29.118,28.9644,28.9836,126199.0
2017-01-10 14:00:00,30.19,30.22,30.15,30.17,143659.0,28.9836,29.0124,28.9452,28.9644,143659.0
2017-01-10 14:30:00,30.17,30.23,30.16,30.18,126926.0,28.9644,29.022,28.9548,28.974,126926.0
2017-01-10 15:00:00,30.18,30.18,30.1,30.12,165433.0,28.974,28.974,28.8972,28.9164,165433.0
2017-01-10 15:30:00,30.13,30.16,29.89,29.91,1575111.0,28.926,28.9548,28.6956,28.7148,1575111.0
2017-01-11 09:30:00,30.33,30.33,29.62,29.66,182940.0,29.118,29.118,28.4364,28.4748,182940.0
2017-01-11 10:00:00,29.65,29.66,29.29,29.32,392999.0,28.4652,28.4748,28.1196,28.1484,392999.0
2017-01-11 10:30:00,29.31,29.4,29.28,29.31,359103.0,28.1388,28.2252,28.11,28.1388,359103.0
2017-01-11 11:00:00,29.3,29.57,29.3,29.4,210263.0,28.1292,28.3884,28.1292,28.2252,210263.0
2017-01-11 11:30:00,29.4,29.51,29.28,29.5,278516.0,28.2252,28.3308,28.11,28.3212,278516.0
2017-01-11 12:00:00,29.5,29.53,29.36,29.44,162741.0,28.3212,28.35,28.1868,28.2636,162741.0
2017-01-11 12:30:00,29.44,29.46,29.35,29.41,161313.0,28.2636,28.2828,28.1772,28.2348,161313.0
2017-01-11 13:00:00,29.41,29.42,29.28,29.28,153955.0,28.2348,28.2444,28.11,28.11,153955.0
2017-01-11 13:30:00,29.28,29.38,29.27,29.32,125017.0,28.11,28.206,28.1004,28.1484,125017.0
2017-01-11 14:00:00,29.33,29.39,29.28,29.31,144878.0,28.158,28.2156,28.11,28.1388,144878.0
2017-01-11 14:30:00,29.32,29.45,29.31,29.42,214540.0,28.1484,28.2732,28.1388,28.2444,214540.0
2017-01-11 15:00:00,29.42,29.44,29.37,29.42,158303.0,28.2444,28.2636,28.1964,28.2444,158303.0
2017-01-11 15:30:00,29.42,29.51,29.4,29.51,484524.0,28.2444,28.3308,28.2252,28.3308,484524.0
2017-01-12 09:30:00,29.35,29.41,29.12,29.18,216439.0,28.1772,28.2348,27.9564,28.014,216439.0
2017-01-12 10:00:00,29.17,29.22,28.97,29.09,319983.0,28.0044,28.0524,27.8124,27.9276,319983.0
2017-01-12 10:30:00,29.08,29.22,29.04,29.14,315069.0,27.918,28.0524,27.8796,27.9756,315069.0
2017-01-12 11:00:00,29.14,29.3,29.09,29.28,210844.0,27.9756,28.1292,27.9276,28.11,210844.0
2017-01-12 11:30:00,29.28,29.44,29.25,29.44,137754.0,28.11,28.2636,28.0812,28.2636,137754.0
2017-01-12 12:00:00,29.45,29.47,29.39,29.39,106885.0,28.2732,28.2924,28.2156,28.2156,106885.0
2017-01-12 12:30:00,29.4,29.42,29.31,29.33,77238.0,28.2252,28.2444,28.1388,28.158,77238.0
2017-01-12 13:00:00,29.33,29.42,29.33,29.36,67069.0,28.158,28.2444,28.158,28.1868,67069.0
2017-01-12 13:30:00,29.37,29.44,29.35,29.43,88998.0,28.1964,28.2636,28.1772,28.254,88998.0
2017-01-12 14:00:00,29.43,29.65,29.42,29.63,121378.0,28.254,28.4652,28.2444,28.446,121378.0
2017-01-12 14:30:00,29.63,29.75,29.63,29.75,154994.0,28.446,28.5612,28.446,28.5612,154994.0
2017-01-12 15:00:00,29.75,29.75,29.68,29.7,167640.0,28.5612,28.5612,28.494,28.5132,167640.0
2017-01-12 15:30:00,29.7,29.71,29.57,29.6,649193.0,28.5132,28.5228,28.3884,28.4172,649193.0
2017-01-13 09:30:00,29.62,29.75,29.42,29.74,218168.0,28.4364,28.5612,28.2444,28.5516,218168.0
2017-01-13 10:00:00,29.73,29.78,29.53,29.56,157737.0,28.542,28.59,28.35,28.3788,157737.0
2017-01-13 10:30:00,29.57,29.67,29.57,29.6,122905.0,28.3884,28.4844,28.3884,28.4172,122905.0
2017-01-13 11:00:00,29.59,29.61,29.54,29.59,193519.0,28.4076,28.4268,28.3596,28.4076,193519.0
2017-01-13 11:30:00,29.59,29.61,29.54,29.59,188030.0,28.4076,28.4268,28.3596,28.4076,188030.0
2017-01-13 12:00:00,29.59,29.66,29.58,29.59,121453.0,28.4076,28.4748,28.398,28.4076,121453.0
2017-01-13 12:30:00,29.6,29.61,29.51,29.54,85807.0,28.4172,28.4268,28.3308,28.3596,85807.0
2017-01-13 13:00:00,29.55,29.56,29.45,29.48,72778.0,28.3692,28.3788,28.2732,28.302,72778.0
2017-01-13 13:30:00,29.48,29.5,29.44,29.47,103019.0,28.302,28.3212,28.2636,28.2924,103019.0
2017-01-13 14:00:00,29.47,29.5,29.43,29.44,100465.0,28.2924,28.3212,28.254,28.2636,100465.0
2017-01-13 14:30:00,29.44,29.45,29.41,29.45,107086.0,28.2636,28.2732,28.2348,28.2732,107086.0
2017-01-13 15:00:00,29.44,29.52,29.43,29.51,96738.0,28.2636,28.3404,28.254,28.3308,96738.0
2017-01-13 15:30:00,29.51,29.54,29.48,29.51,351325.0,28.3308,28.3596,28.302,28.3308,351325.0
2017-01-17 09:30:00,29.8,30.78,29.61,30.37,600102.0,28.6092,29.55,28.4268,29.1564,600102.0
2017-01-17 10:00:00,30.37,30.5,30.15,30.2,215130.0,29.1564,29.2812,28.9452,28.9932,215130.0
2017-01-17 10:30:00,30.2,30.6,30.15,30.6,273961.0,28.9932,29.3772,28.9452,29.3772,273961.0
2017-01-17 11:00:00,30.6,30.72,30.59,30.66,401220.0,29.3772,29.4924,29.3676,29.4348,401220.0
2017-01-17 11:30:00,30.67,31.0,30.61,31.0,618045.0,29.4444,29.7613,29.3868,29.7613,618045.0
2017-01-17 12:00:00,30.99,31.1,30.98,31.03,359347.0,29.7517,29.8573,29.7421,29.7901,359347.0
2017-01-17 12:30:00,31.03,31.13,30.99,31.08,250074.0,29.7901,29.8861,29.7517,29.8381,250074.0
2017-01-17 13:00:00,31.09,31.22,31.0,31.06,250032.0,29.8477,29.9725,29.7613,29.8189,250032.0
2017-01-17 13:30:00,31.05,31.15,31.04,31.12,171902.0,29.8093,29.9053,29.7997,29.8765,171902.0
2017-01-17 14:00:00,31.13,31.13,30.84,30.91,285006.0,29.8861,29.8861,29.6076,29.6749,285006.0
2017-01-17 14:30:00,30.91,30.94,30.77,30.85,267487.0,29.6749,29.7037,29.5404,29.6172,267487.0
2017-01-17 15:00:00,30.86,30.89,30.75,30.76,236020.0,29.6269,29.6557,29.5212,29.5308,236020.0
2017-01-17 15:30:00,30.76,30.92,30.76,30.91,611781.0,29.5308,29.6845,29.5308,29.6749,611781.0
2017-01-18 09:30:00,31.0,31.2,30.34,30.7,424202.0,29.7613,29.9533,29.1276,29.4732,424202.0
2017-01-18 10:00:00,30.7,30.83,30.54,30.69,273080.0,29.4732,29.598,29.3196,29.4636,273080.0
2017-01-18 10:30:00,30.7,30.74,30.44,30.47,187386.0,29.4732,29.5116,29.2236,29.2524,187386.0
2017-01-18 11:00:00,30.47,30.66,30.47,30.56,339048.0,29.2524,29.4348,29.2524,29.3388,339048.0
2017-01-18 11:30:00,30.55,30.61,30.47,30.52,184299.0,29.3292,29.3868,29.2524,29.3004,184299.0
2017-01-18 12:00:00,30.51,30.6,30.46,30.53,146606.0,29.2908,29.3772,29.2428,29.31,146606.0
2017-01-18 12:30:00,30.54,30.59,30.43,30.46,153062.0,29.3196,29.3676,29.214,29.2428,153062.0
2017-01-18 13:00:00,30.46,30.49,30.38,30.41,111169.0,29.2428,29.2716,29.166,29.1948,111169.0
2017-01-18 13:30:00,30.41,30.46,30.3,30.35,162444.0,29.1948,29.2428,29.0892,29.1372,162444.0
2017-01-18 14:00:00,30.35,30.45,30.34,30.43,140697.0,29.1372,29.2332,29.1276,29.214,140697.0
2017-01-18 14:30:00,30.43,30.48,30.36,30.39,124396.0,29.214,29.262,29.1468,29.1756,124396.0
2017-01-18 15:00:00,30.38,30.47,30.37,30.45,116714.0,29.166,29.2524,29.1564,29.2332,116714.0
2017-01-18 15:30:00,30.44,30.51,30.44,30.47,366011.0,29.2236,29.2908,29.2236,29.2524,366011.0
2017-01-19 09:30:00,30.55,30.55,30.36,30.37,118908.0,29.3292,29.3292,29.1468,29.1564,118908.0
2017-01-19 10:00:00,30.37,30.48,30.31,30.38,238246.0,29.1564,29.262,29.0988,29.166,238246.0
2017-01-19 10:30:00,30.37,30.53,30.37,30.48,106831.0,29.1564,29.31,29.1564,29.262,106831.0
2017-01-19 11:00:00,30.47,30.52,30.41,30.49,105041.0,29.2524,29.3004,29.1948,29.2716,105041.0
2017-01-19 11:30:00,30.49,30.75,30.48,30.69,298510.0,29.2716,29.5212,29.262,29.4636,298510.0
2017-01-19 12:00:00,30.69,30.69,30.46,30.5,133158.0,29.4636,29.4636,29.2428,29.2812,133158.0
2017-01-19 12:30:00,30.5,30.52,30.42,30.48,81224.0,29.2812,29.3004,29.2044,29.262,81224.0
2017-01-19 13:00:00,30.48,30.52,30.33,30.33,73385.0,29.262,29.3004,29.118,29.118,73385.0
2017-01-19 13:30:00,30.33,30.38,30.22,30.23,163972.0,29.118,29.166,29.0124,29.022,163972.0
2017-01-19 14:00:00,30.24,30.25,30.05,30.14,208925.0,29.0316,29.0412,28.8492,28.9356,208925.0
2017-01-19 14:30:00,30.13,30.24,30.1,30.16,176687.0,28.926,29.0316,28.8972,28.9548,176687.0
2017-01-19 15:00:00,30.17,30.2,30.08,30.14,175332.0,28.9644,28.9932,28.878,28.9356,175332.0
2017-01-19 15:30:00,30.14,30.18,30.06,30.07,361400.0,28.9356,28.974,28.8588,28.8684,361400.0
2017-01-20 09:30:00,30.17,30.46,30.07,30.07,311540.0,28.9644,29.2428,28.8684,28.8684,311540.0
2017-01-20 10:00:00,30.08,30.11,30.0,30.02,200340.0,28.878,28.9068,28.8012,28.8204,200340.0
2017-01-20 10:30:00,30.01,30.2,30.01,30.19,179078.0,28.8108,28.9932,28.8108,28.9836,179078.0
2017-01-20 11:00:00,30.2,30.22,30.04,30.04,126053.0,28.9932,29.0124,28.8396,28.8396,126053.0
2017-01-20 11:30:00,30.05,30.16,30.01,30.14,206517.0,28.8492,28.9548,28.8108,28.9356,206517.0
2017-01-20 12:00:00,30.15,30.17,29.95,30.13,294804.0,28.9452,28.9644,28.7532,28.926,294804.0
2017-01-20 12:30:00,30.13,30.14,29.95,30.0,224563.0,28.926,28.9356,28.7532,28.8012,224563.0
2017-01-20 13:00:00,29.99,30.01,29.92,30.0,188363.0,28.7916,28.8108,28.7244,28.8012,188363.0
2017-01-20 13:30:00,30.0,30.07,29.96,30.03,122589.0,28.8012,28.8684,28.7628,28.83,122589.0
2017-01-20 14:00:00,30.02,30.07,29.94,29.99,146760.0,28.8204,28.8684,28.7436,28.7916,146760.0
2017-01-20 14:30:00,29.98,29.99,29.88,29.91,170561.0,28.782,28.7916,28.686,28.7148,170561.0
2017-01-20 15:00:00,29.91,29.98,29.9,29.93,202335.0,28.7148,28.782,28.7052,28.734,202335.0
2017-01-20 15:30:00,29.93,30.03,29.91,30.01,488619.0,28.734,28.83,28.7148,28.8108,488619.0
2017-01-23 09:30:00,30.07,30.34,29.69,30.32,310719.0,28.8684,29.1276,28.5036,29.1084,310719.0
2017-01-23 10:00:00,30.32,30.41,30.26,30.3,201005.0,29.1084,29.1948,29.0508,29.0892,201005.0
2017-01-23 10:30:00,30.32,30.48,30.28,30.45,200883.0,29.1084,29.262,29.07,29.2332,200883.0
2017-01-23 11:00:00,30.44,30.49,30.36,30.38,286020.0,29.2236,29.2716,29.1468,29.166,286020.0
2017-01-23 11:30:00,30.38,30.51,30.31,30.4,146734.0,29.166,29.2908,29.0988,29.1852,146734.0
2017-01-23 12:00:00,30.39,30.4,30.28,30.39,149501.0,29.1756,29.1852,29.07,29.1756,149501.0
2017-01-23 12:30:00,30.39,30.45,30.37,30.42,78698.0,29.1756,29.2332,29.1564,29.2044,78698.0
2017-01-23 13:00:00,30.43,30.45,30.33,30.38,83852.0,29.214,29.2332,29.118,29.166,83852.0
2017-01-23 13:30:00,30.38,30.45,30.31,30.31,111136.0,29.166,29.2332,29.0988,29.0988,111136.0
2017-01-23 14:00:00,30.31,30.36,30.17,30.19,123032.0,29.0988,29.1468,28.9644,28.9836,123032.0
2017-01-23 14:30:00,30.18,30.31,30.17,30.3,146536.0,28.974,29.0988,28.9644,29.0892,146536.0
2017-01-23 15:00:00,30.3,30.3,30.15,30.19,128706.0,29.0892,29.0892,28.9452,28.9836,128706.0
2017-01-23 15:30:00,30.19,30.28,30.19,30.24,307555.0,28.9836,29.07,28.9836,29.0316,307555.0
2017-01-24 09:30:00,30.26,30.63,30.25,30.61,201110.0,29.0508,29.406,29.0412,29.3868,201110.0
2017-01-24 10:00:00,30.61,30.76,30.55,30.76,299770.0,29.3868,29.5308,29.3292,29.5308,299770.0
2017-01-24 10:30:00,30.76,30.83,30.71,30.74,218108.0,29.5308,29.598,29.4828,29.5116,218108.0
2017-01-24 11:00:00,30.75,30.86,30.74,30.83,165661.0,29.5212,29.6269,29.5116,29.598,165661.0
2017-01-24 11:30:00,30.83,30.86,30.77,30.84,137523.0,29.598,29.6269,29.5404,29.6076,137523.0
2017-01-24 12:00:00,30.83,30.9,30.79,30.89,141402.0,29.598,29.6653,29.5596,29.6557,141402.0
2017-01-24 12:30:00,30.9,30.95,30.83,30.83,117273.0,29.6653,29.7133,29.598,29.598,117273.0
2017-01-24 13:00:00,30.83,30.9,30.81,30.86,115135.0,29.598,29.6653,29.5788,29.6269,115135.0
2017-01-24 13:30:00,30.86,30.97,30.86,30.96,137166.0,29.6269,29.7325,29.6269,29.7229,137166.0
2017-01-24 14:00:00,30.95,30.98,30.84,30.94,180666.0,29.7133,29.7421,29.6076,29.7037,180666.0
2017-01-24 14:30:00,30.93,31.12,30.91,31.12,319753.0,29.6941,29.8765,29.6749,29.8765,319753.0
2017-01-24 15:00:00,31.11,31.23,31.09,31.21,525146.0,29.8669,29.9821,29.8477,29.9629,525146.0
2017-01-24 15:30:00,31.21,31.22,31.12,31.19,718652.0,29.9629,29.9725,29.8765,29.9437,718652.0
2017-01-25 09:30:00,31.23,31.45,31.22,31.35,282013.0,29.9821,30.1933,29.9725,30.0973,282013.0
2017-01-25 10:00:00,31.35,31.6,31.31,31.53,243828.0,30.0973,30.3373,30.0589,30.2701,243828.0
2017-01-25 10:30:00,31.52,31.57,31.43,31.45,141990.0,30.2605,30.3085,30.1741,30.1933,141990.0
2017-01-25 11:00:00,31.45,31.47,31.35,31.36,159075.0,30.1933,30.2125,30.0973,30.1069,159075.0
2017-01-25 11:30:00,31.36,31.36,31.24,31.28,156688.0,30.1069,30.1069,29.9917,30.0301,156688.0
2017-01-25 12:00:00,31.28,31.48,31.26,31.45,192641.0,30.0301,30.2221,30.0109,30.1933,192641.0
2017-01-25 12:30:00,31.44,31.5,31.39,31.4,137172.0,30.1837,30.2413,30.1357,30.1453,137172.0
2017-01-25 13:00:00,31.4,31.42,31.33,31.35,116516.0,30.1453,30.1645,30.0781,30.0973,116516.0
2017-01-25 13:30:00,31.35,31.45,31.34,31.39,136893.0,30.0973,30.1933,30.0877,30.1357,136893.0
2017-01-25 14:00:00,31.4,31.46,31.35,31.44,173470.0,30.1453,30.2029,30.0973,30.1837,173470.0
2017-01-25 14:30:00,31.43,31.48,31.4,31.48,150336.0,30.1741,30.2221,30.1453,30.2221,150336.0
2017-01-25 15:00:00,31.48,31.56,31.45,31.55,199887.0,30.2221,30.2989,30.1933,30.2893,199887.0
2017-01-25 15:30:00,31.55,31.6,31.51,31.58,630386.0,30.2893,30.3373,30.2509,30.3181,630386.0
2017-01-26 09:30:00,27.27,27.84,27.0,27.45,7232737.0,26.1803,26.7275,25.9211,26.3531,7232737.0
2017-01-26 10:00:00,27.45,27.46,27.14,27.16,3126297.0,26.3531,26.3627,26.0555,26.0747,3126297.0
2017-01-26 10:30:00,27.15,27.16,27.01,27.05,2138917.0,26.0651,26.0747,25.9307,25.9691,2138917.0
2017-01-26 11:00:00,27.06,27.06,26.73,26.8,2411220.0,25.9787,25.9787,25.6619,25.7291,2411220.0
2017-01-26 11:30:00,26.8,26.85,26.45,26.5,2367573.0,25.7291,25.7771,25.3931,25.4411,2367573.0
2017-01-26 12:00:00,26.51,26.65,26.28,26.49,1826602.0,25.4507,25.5851,25.2299,25.4315,1826602.0
2017-01-26 12:30:00,26.49,26.68,26.32,26.52,1496288.0,25.4315,25.6139,25.2683,25.4603,1496288.0
2017-01-26 13:00:00,26.52,26.55,26.2,26.46,1443170.0,25.4603,25.4891,25.1531,25.4027,1443170.0
2017-01-26 13:30:00,26.46,26.57,26.23,26.42,1487875.0,25.4027,25.5083,25.1819,25.3643,1487875.0
2017-01-26 14:00:00,26.42,26.45,26.1,26.14,1606412.0,25.3643,25.3931,25.0571,25.0955,1606412.0
2017-01-26 14:30:00,26.15,26.26,26.04,26.08,1440308.0,25.1051,25.2107,24.9995,25.0379,1440308.0
2017-01-26 15:00:00,26.07,26.08,25.79,25.8,2082349.0,25.0283,25.0379,24.7594,24.769,2082349.0
2017-01-26 15:30:00,25.79,26.06,25.79,25.99,4322659.0,24.7594,25.0187,24.7594,24.9515,4322659.0
2017-01-27 09:30:00,26.05,26.41,25.95,26.36,1586833.0,25.0091,25.3547,24.9131,25.3067,1586833.0
2017-01-27 10:00:00,26.36,26.54,26.25,26.53,1267642.0,25.3067,25.4795,25.2011,25.4699,1267642.0
2017-01-27 10:30:00,26.53,26.72,26.53,26.7,1137869.0,25.4699,25.6523,25.4699,25.6331,1137869.0
2017-01-27 11:00:00,26.7,26.89,26.63,26.71,1068722.0,25.6331,25.8155,25.5659,25.6427,1068722.0
2017-01-27 11:30:00,26.71,26.72,26.42,26.45,600739.0,25.6427,25.6523,25.3643,25.3931,600739.0
2017-01-27 12:00:00,26.44,26.55,26.38,26.52,440960.0,25.3835,25.4891,25.3259,25.4603,440960.0
2017-01-27 12:30:00,26.52,26.54,26.36,26.37,385835.0,25.4603,25.4795,25.3067,25.3163,385835.0
2017-01-27 13:00:00,26.36,26.51,26.35,26.5,517585.0,25.3067,25.4507,25.2971,25.4411,517585.0
2017-01-27 13:30:00,26.49,26.61,26.48,26.6,382718.0,25.4315,25.5467,25.4219,25.5371,382718.0
2017-01-27 14:00:00,26.6,26.62,26.58,26.6,503548.0,25.5371,25.5563,25.5179,25.5371,503548.0
2017-01-27 14:30:00,26.61,26.64,26.56,26.61,520132.0,25.5467,25.5755,25.4987,25.5467,520132.0
2017-01-27 15:00:00,26.61,26.61,26.42,26.42,580401.0,25.5467,25.5467,25.3643,25.3643,580401.0
2017-01-27 15:30:00,26.43,26.53,26.36,26.49,1347383.0,25.3739,25.4699,25.3067,25.4315,1347383.0
2017-01-30 09:30:00,26.71,26.71,25.83,26.09,1010240.0,25.6427,25.6427,24.7978,25.0475,1010240.0
2017-01-30 10:00:00,26.09,26.27,26.02,26.1,464766.0,25.0475,25.2203,24.9803,25.0571,464766.0
2017-01-30 10:30:00,26.1,26.23,26.02,26.19,513852.0,25.0571,25.1819,24.9803,25.1435,513852.0
2017-01-30 11:00:00,26.18,26.25,26.06,26.07,367898.0,25.1339,25.2011,25.0187,25.0283,367898.0
2017-01-30 11:30:00,26.07,26.16,26.03,26.1,307594.0,25.0283,25.1147,24.9899,25.0571,307594.0
2017-01-30 12:00:00,26.1,26.11,25.98,26.0,327574.0,25.0571,25.0667,24.9419,24.9611,327574.0
2017-01-30 12:30:00,26.0,26.03,25.98,25.99,285981.0,24.9611,24.9899,24.9419,24.9515,285981.0
2017-01-30 13:00:00,26.0,26.01,25.96,26.0,275987.0,24.9611,24.9707,24.9227,24.9611,275987.0
2017-01-30 13:30:00,26.0,26.03,25.97,26.03,242368.0,24.9611,24.9899,24.9323,24.9899,242368.0
2017-01-30 14:00:00,26.03,26.26,26.02,26.25,297068.0,24.9899,25.2107,24.9803,25.2011,297068.0
2017-01-30 14:30:00,26.24,26.41,26.23,26.41,328289.0,25.1915,25.3547,25.1819,25.3547,328289.0
2017-01-30 15:00:00,26.4,26.41,26.3,26.3,377362.0,25.3451,25.3547,25.2491,25.2491,377362.0
2017-01-30 15:30:00,26.3,26.36,26.26,26.32,1371756.0,25.2491,25.3067,25.2107,25.2683,1371756.0
2017-01-31 09:30:00,26.29,26.33,26.07,26.17,356349.0,25.2395,25.2779,25.0283,25.1243,356349.0
2017-01-31 10:00:00,26.16,26.21,25.97,26.09,633157.0,25.1147,25.1627,24.9323,25.0475,633157.0
2017-01-31 10:30:00,26.1,26.14,25.98,26.06,383304.0,25.0571,25.0955,24.9419,25.0187,383304.0
2017-01-31 11:00:00,26.05,26.19,26.01,26.17,302547.0,25.0091,25.1435,24.9707,25.1243,302547.0
2017-01-31 11:30:00,26.16,26.17,25.97,26.14,410219.0,25.1147,25.1243,24.9323,25.0955,410219.0
2017-01-31 12:00:00,26.13,26.18,26.08,26.12,223731.0,25.0859,25.1339,25.0379,25.0763,223731.0
2017-01-31 12:30:00,26.12,26.18,26.06,26.09,216974.0,25.0763,25.1339,25.0187,25.0475,216974.0
2017-01-31 13:00:00,26.09,26.1,26.0,26.06,237682.0,25.0475,25.0571,24.9611,25.0187,237682.0
2017-01-31 13:30:00,26.05,26.15,26.05,26.12,285693.0,25.0091,25.1051,25.0091,25.0763,285693.0
2017-01-31 14:00:00,26.12,26.12,25.99,26.11,373606.0,25.0763,25.0763,24.9515,25.0667,373606.0
2017-01-31 14:30:00,26.1,26.11,26.02,26.1,292560.0,25.0571,25.0667,24.9803,25.0571,292560.0
2017-01-31 15:00:00,26.1,26.26,26.07,26.19,490135.0,25.0571,25.2107,25.0283,25.1435,490135.0
2017-01-31 15:30:00,26.18,26.25,26.16,26.21,1611999.0,25.1339,25.2011,25.1147,25.1627,1611999.0
2017-02-01 09:30:00,26.28,26.28,25.85,26.18,884636.0,25.2299,25.2299,24.817,25.1339,884636.0
2017-02-01 10:00:00,26.18,26.21,25.94,25.95,526807.0,25.1339,25.1627,24.9035,24.9131,526807.0
2017-02-01 10:30:00,25.96,25.97,25.7,25.76,531712.0,24.9227,24.9323,24.673,24.7306,531712.0
2017-02-01 11:00:00,25.76,25.77,25.5,25.51,560225.0,24.7306,24.7402,24.481,24.4906,560225.0
2017-02-01 11:30:00,25.52,25.59,25.37,25.41,627291.0,24.5002,24.5674,24.3562,24.3946,627291.0
2017-02-01 12:00:00,25.4,25.49,25.35,25.46,541926.0,24.385,24.4714,24.337,24.4426,541926.0
2017-02-01 12:30:00,25.45,25.61,25.44,25.5,400580.0,24.433,24.5866,24.4234,24.481,400580.0
2017-02-01 13:00:00,25.5,25.5,25.42,25.46,189460.0,24.481,24.481,24.4042,24.4426,189460.0
2017-02-01 13:30:00,25.46,25.51,25.36,25.39,243377.0,24.4426,24.4906,24.3466,24.3754,243377.0
2017-02-01 14:00:00,25.38,25.58,25.35,25.5,414263.0,24.3658,24.5578,24.337,24.481,414263.0
2017-02-01 14:30:00,25.51,25.57,25.42,25.56,432363.0,24.4906,24.5482,24.4042,24.5386,432363.0
2017-02-01 15:00:00,25.55,25.55,25.42,25.49,499268.0,24.529,24.529,24.4042,24.4714,499268.0
2017-02-01 15:30:00,25.49,25.56,25.45,25.51,875673.0,24.4714,24.5386,24.433,24.4906,875673.0
2017-02-02 09:30:00,25.48,25.59,25.17,25.47,534716.0,24.4618,24.5674,24.1642,24.4522,534716.0
2017-02-02 10:00:00,25.47,25.5,25.34,25.45,477099.0,24.4522,24.481,24.3274,24.433,477099.0
2017-02-02 10:30:00,25.45,25.66,25.42,25.64,447293.0,24.433,24.6346,24.4042,24.6154,447293.0
2017-02-02 11:00:00,25.65,25.81,25.57,25.71,431114.0,24.625,24.7786,24.5482,24.6826,431114.0
2017-02-02 11:30:00,25.7,25.87,25.68,25.7,381750.0,24.673,24.8362,24.6538,24.673,381750.0
2017-02-02 12:00:00,25.69,25.84,25.67,25.82,355817.0,24.6634,24.8074,24.6442,24.7882,355817.0
2017-02-02 12:30:00,25.83,25.87,25.78,25.81,245820.0,24.7978,24.8362,24.7498,24.7786,245820.0
2017-02-02 13:00:00,25.81,25.83,25.7,25.71,231091.0,24.7786,24.7978,24.673,24.6826,231091.0
2017-02-02 13:30:00,25.71,25.86,25.7,25.86,245066.0,24.6826,24.8266,24.673,24.8266,245066.0
2017-02-02 14:00:00,25.86,25.86,25.68,25.7,312107.0,24.8266,24.8266,24.6538,24.673,312107.0
2017-02-02 14:30:00,25.69,25.73,25.64,25.71,261532.0,24.6634,24.7018,24.6154,24.6826,261532.0
2017-02-02 15:00:00,25.71,25.79,25.68,25.78,314477.0,24.6826,24.7594,24.6538,24.7498,314477.0
2017-02-02 15:30:00,25.78,25.79,25.71,25.77,1041692.0,24.7498,24.7594,24.6826,24.7402,1041692.0
2017-02-03 09:30:00,25.84,25.94,25.55,25.77,355892.0,24.8074,24.9035,24.529,24.7402,355892.0
2017-02-03 10:00:00,25.77,25.83,25.57,25.59,656844.0,24.7402,24.7978,24.5482,24.5674,656844.0
2017-02-03 10:30:00,25.6,25.66,25.54,25.63,455146.0,24.577,24.6346,24.5194,24.6058,455146.0
2017-02-03 11:00:00,25.63,25.69,25.57,25.66,385076.0,24.6058,24.6634,24.5482,24.6346,385076.0
2017-02-03 11:30:00,25.66,25.67,25.62,25.64,250711.0,24.6346,24.6442,24.5962,24.6154,250711.0
2017-02-03 12:00:00,25.64,25.72,25.63,25.71,263528.0,24.6154,24.6922,24.6058,24.6826,263528.0
2017-02-03 12:30:00,25.71,25.75,25.68,25.71,276917.0,24.6826,24.721,24.6538,24.6826,276917.0
2017-02-03 13:00:00,25.71,25.72,25.59,25.65,209512.0,24.6826,24.6922,24.5674,24.625,209512.0
2017-02-03 13:30:00,25.64,25.7,25.63,25.69,186110.0,24.6154,24.673,24.6058,24.6634,186110.0
2017-02-03 14:00:00,25.69,25.74,25.64,25.67,197565.0,24.6634,24.7114,24.6154,24.6442,197565.0
2017-02-03 14:30:00,25.66,25.71,25.65,25.68,207818.0,24.6346,24.6826,24.625,24.6538,207818.0
2017-02-03 15:00:00,25.68,25.79,25.68,25.76,307941.0,24.6538,24.7594,24.6538,24.7306,307941.0
2017-02-03 15:30:00,25.77,25.84,25.74,25.82,982903.0,24.7402,24.8074,24.7114,24.7882,982903.0
2017-02-06 09:30:00,26.18,26.26,25.98,26.14,756629.0,25.1339,25.2107,24.9419,25.0955,756629.0
2017-02-06 10:00:00,26.13,26.27,25.98,26.26,497344.0,25.0859,25.2203,24.9419,25.2107,497344.0
2017-02-06 10:30:00,26.27,26.29,26.04,26.11,341165.0,25.2203,25.2395,24.9995,25.0667,341165.0
2017-02-06 11:00:00,26.11,26.24,26.1,26.12,354224.0,25.0667,25.1915,25.0571,25.0763,354224.0
2017-02-06 11:30:00,26.12,26.13,25.92,25.96,333090.0,25.0763,25.0859,24.8843,24.9227,333090.0
2017-02-06 12:00:00,25.96,26.04,25.95,26.04,198434.0,24.9227,24.9995,24.9131,24.9995,198434.0
2017-02-06 12:30:00,26.03,26.12,25.99,26.08,241843.0,24.9899,25.0763,24.9515,25.0379,241843.0
2017-02-06 13:00:00,26.07,26.09,26.01,26.06,231781.0,25.0283,25.0475,24.9707,25.0187,231781.0
2017-02-06 13:30:00,26.05,26.09,25.97,26.0,321031.0,25.0091,25.0475,24.9323,24.9611,321031.0
2017-02-06 14:00:00,26.0,26.04,25.92,26.03,253345.0,24.9611,24.9995,24.8843,24.9899,253345.0
2017-02-06 14:30:00,26.02,26.05,25.93,25.96,249148.0,24.9803,25.0091,24.8939,24.9227,249148.0
2017-02-06 15:00:00,25.95,25.99,25.92,25.96,247872.0,24.9131,24.9515,24.8843,24.9227,247872.0
2017-02-06 15:30:00,25.97,25.99,25.91,25.92,667625.0,24.9323,24.9515,24.8746,24.8843,667625.0
2017-02-07 09:30:00,26.02,26.77,25.88,26.44,1453892.0,24.9803,25.7003,24.8458,25.3835,1453892.0
2017-02-07 10:00:00,26.44,26.77,26.37,26.7,903606.0,25.3835,25.7003,25.3163,25.6331,903606.0
2017-02-07 10:30:00,26.69,26.8,26.58,26.72,512950.0,25.6235,25.7291,25.5179,25.6523,512950.0
2017-02-07 11:00:00,26.71,26.76,26.42,26.51,402568.0,25.6427,25.6907,25.3643,25.4507,402568.0
2017-02-07 11:30:00,26.51,26.51,26.37,26.38,292487.0,25.4507,25.4507,25.3163,25.3259,292487.0
2017-02-07 12:00:00,26.39,26.43,26.23,26.26,399196.0,25.3355,25.3739,25.1819,25.2107,399196.0
2017-02-07 12:30:00,26.27,26.32,26.1,26.12,314542.0,25.2203,25.2683,25.0571,25.0763,314542.0
2017-02-07 13:00:00,26.12,26.15,25.97,25.99,532001.0,25.0763,25.1051,24.9323,24.9515,532001.0
2017-02-07 13:30:00,25.99,26.07,25.98,26.04,394782.0,24.9515,25.0283,24.9419,24.9995,394782.0
2017-02-07 14:00:00,26.04,26.06,25.98,25.99,181158.0,24.9995,25.0187,24.9419,24.9515,181158.0
2017-02-07 14:30:00,25.99,26.03,25.94,26.02,342403.0,24.9515,24.9899,24.9035,24.9803,342403.0
2017-02-07 15:00:00,26.02,26.02,25.88,25.93,407221.0,24.9803,24.9803,24.8458,24.8939,407221.0
2017-02-07 15:30:00,25.92,25.96,25.83,25.88,1565991.0,24.8843,24.9227,24.7978,24.8458,1565991.0
2017-02-08 09:30:00,25.94,26.14,25.88,26.13,346570.0,24.9035,25.0955,24.8458,25.0859,346570.0
2017-02-08 10:00:00,26.13,26.15,25.86,25.93,273499.0,25.0859,25.1051,24.8266,24.8939,273499.0
2017-02-08 10:30:00,25.93,25.96,25.82,25.84,281727.0,24.8939,24.9227,24.7882,24.8074,281727.0
2017-02-08 11:00:00,25.85,25.91,25.73,25.86,366857.0,24.817,24.8746,24.7018,24.8266,366857.0
2017-02-08 11:30:00,25.86,25.88,25.76,25.79,344579.0,24.8266,24.8458,24.7306,24.7594,344579.0
2017-02-08 12:00:00,25.79,25.85,25.75,25.81,401659.0,24.7594,24.817,24.721,24.7786,401659.0
2017-02-08 12:30:00,25.82,25.86,25.8,25.86,192581.0,24.7882,24.8266,24.769,24.8266,192581.0
2017-02-08 13:00:00,25.86,25.86,25.78,25.82,212068.0,24.8266,24.8266,24.7498,24.7882,212068.0
2017-02-08 13:30:00,25.82,25.86,25.8,25.83,318488.0,24.7882,24.8266,24.769,24.7978,318488.0
2017-02-08 14:00:00,25.83,25.87,25.81,25.82,211384.0,24.7978,24.8362,24.7786,24.7882,211384.0
2017-02-08 14:30:00,25.82,25.87,25.81,25.86,313394.0,24.7882,24.8362,24.7786,24.8266,313394.0
2017-02-08 15:00:00,25.86,26.05,25.84,26.03,522609.0,24.8266,25.0091,24.8074,24.9899,522609.0
2017-02-08 15:30:00,26.03,26.06,25.93,25.95,1199017.0,24.9899,25.0187,24.8939,24.9131,1199017.0
2017-02-09 09:30:00,26.02,26.23,25.95,26.1,658889.0,24.9803,25.1819,24.9131,25.0571,658889.0
2017-02-09 10:00:00,26.09,26.2,26.06,26.16,417776.0,25.0475,25.1531,25.0187,25.1147,417776.0
2017-02-09 10:30:00,26.16,26.16,26.04,26.1,306823.0,25.1147,25.1147,24.9995,25.0571,306823.0
2017-02-09 11:00:00,26.1,26.11,25.94,25.94,497549.0,25.0571,25.0667,24.9035,24.9035,497549.0
2017-02-09 11:30:00,25.95,25.99,25.78,25.79,531951.0,24.9131,24.9515,24.7498,24.7594,531951.0
2017-02-09 12:00:00,25.79,26.01,25.78,25.97,447820.0,24.7594,24.9707,24.7498,24.9323,447820.0
2017-02-09 12:30:00,25.96,25.97,25.86,25.91,267133.0,24.9227,24.9323,24.8266,24.8746,267133.0
2017-02-09 13:00:00,25.9,26.02,25.9,25.97,395917.0,24.865,24.9803,24.865,24.9323,395917.0
2017-02-09 13:30:00,25.96,25.97,25.91,25.96,355206.0,24.9227,24.9323,24.8746,24.9227,355206.0
2017-02-09 14:00:00,25.96,25.97,25.86,25.89,501541.0,24.9227,24.9323,24.8266,24.8554,501541.0
2017-02-09 14:30:00,25.89,25.91,25.87,25.9,511517.0,24.8554,24.8746,24.8362,24.865,511517.0
2017-02-09 15:00:00,25.9,25.9,25.83,25.85,638099.0,24.865,24.865,24.7978,24.817,638099.0
2017-02-09 15:30:00,25.86,25.93,25.82,25.84,1631117.0,24.8266,24.8939,24.7882,24.8074,1631117.0
2017-02-10 09:30:00,25.97,25.99,25.71,25.83,431255.0,24.9323,24.9515,24.6826,24.7978,431255.0
2017-02-10 10:00:00,25.82,25.86,25.71,25.81,319163.0,24.7882,24.8266,24.6826,24.7786,319163.0
2017-02-10 10:30:00,25.81,25.83,25.71,25.74,315760.0,24.7786,24.7978,24.6826,24.7114,315760.0
2017-02-10 11:00:00,25.74,25.75,25.65,25.68,559358.0,24.7114,24.721,24.625,24.6538,559358.0
2017-02-10 11:30:00,25.67,25.68,25.56,25.61,407735.0,24.6442,24.6538,24.5386,24.5866,407735.0
2017-02-10 12:00:00,25.62,25.71,25.59,25.68,240956.0,24.5962,24.6826,24.5674,24.6538,240956.0
2017-02-10 12:30:00,25.68,25.73,25.67,25.7,204337.0,24.6538,24.7018,24.6442,24.673,204337.0
2017-02-10 13:00:00,25.71,25.76,25.64,25.74,275472.0,24.6826,24.7306,24.6154,24.7114,275472.0
2017-02-10 13:30:00,25.75,25.76,25.71,25.74,299037.0,24.721,24.7306,24.6826,24.7114,299037.0
2017-02-10 14:00:00,25.74,25.8,25.72,25.77,270214.0,24.7114,24.769,24.6922,24.7402,270214.0
2017-02-10 14:30:00,25.76,25.79,25.72,25.74,328941.0,24.7306,24.7594,24.6922,24.7114,328941.0
2017-02-10 15:00:00,25.74,25.76,25.7,25.71,369057.0,24.7114,24.7306,24.673,24.6826,369057.0
2017-02-10 15:30:00,25.71,25.77,25.7,25.72,1512842.0,24.6826,24.7402,24.673,24.6922,1512842.0
2017-02-13 09:30:00,25.9,26.02,25.55,25.6,720525.0,24.865,24.9803,24.529,24.577,720525.0
2017-02-13 10:00:00,25.59,25.8,25.56,25.7,303897.0,24.5674,24.769,24.5386,24.673,303897.0
2017-02-13 10:30:00,25.7,25.74,25.62,25.7,307733.0,24.673,24.7114,24.5962,24.673,307733.0
2017-02-13 11:00:00,25.69,25.87,25.68,25.82,278975.0,24.6634,24.8362,24.6538,24.7882,278975.0
2017-02-13 11:30:00,25.81,25.85,25.72,25.82,234353.0,24.7786,24.817,24.6922,24.7882,234353.0
2017-02-13 12:00:00,25.82,25.85,25.72,25.72,225075.0,24.7882,24.817,24.6922,24.6922,225075.0
2017-02-13 12:30:00,25.73,25.77,25.72,25.75,307999.0,24.7018,24.7402,24.6922,24.721,307999.0
2017-02-13 13:00:00,25.75,25.97,25.75,25.96,757197.0,24.721,24.9323,24.721,24.9227,757197.0
2017-02-13 13:30:00,25.96,26.05,25.94,25.95,256554.0,24.9227,25.0091,24.9035,24.9131,256554.0
2017-02-13 14:00:00,25.95,26.01,25.94,26.01,211387.0,24.9131,24.9707,24.9035,24.9707,211387.0
2017-02-13 14:30:00,26.01,26.03,25.93,25.97,287915.0,24.9707,24.9899,24.8939,24.9323,287915.0
2017-02-13 15:00:00,25.97,26.0,25.92,25.95,236669.0,24.9323,24.9611,24.8843,24.9131,236669.0
2017-02-13 15:30:00,25.95,25.97,25.9,25.91,794284.0,24.9131,24.9323,24.865,24.8746,794284.0
2017-02-14 09:30:00,26.28,26.3,25.59,25.75,766160.0,25.6031,25.6225,24.9308,25.0867,766160.0
2017-02-14 10:00:00,25.74,25.74,25.59,25.7,380927.0,25.077,25.077,24.9308,25.038,380927.0
2017-02-14 10:30:00,25.7,25.75,25.57,25.6,667699.0,25.038,25.0867,24.9113,24.9406,667699.0
2017-02-14 11:00:00,25.6,25.78,25.56,25.74,597237.0,24.9406,25.1159,24.9016,25.077,597237.0
2017-02-14 11:30:00,25.74,25.79,25.68,25.7,657903.0,25.077,25.1257,25.0185,25.038,657903.0
2017-02-14 12:00:00,25.69,25.69,25.55,25.66,467638.0,25.0283,25.0283,24.8919,24.999,467638.0
2017-02-14 12:30:00,25.66,25.76,25.65,25.66,225629.0,24.999,25.0965,24.9893,24.999,225629.0
2017-02-14 13:00:00,25.66,25.7,25.58,25.59,231610.0,24.999,25.038,24.9211,24.9308,231610.0
2017-02-14 13:30:00,25.6,25.66,25.54,25.57,345383.0,24.9406,24.999,24.8821,24.9113,345383.0
2017-02-14 14:00:00,25.57,25.66,25.54,25.63,416850.0,24.9113,24.999,24.8821,24.9698,416850.0
2017-02-14 14:30:00,25.62,25.65,25.58,25.6,169184.0,24.9601,24.9893,24.9211,24.9406,169184.0
2017-02-14 15:00:00,25.59,25.65,25.59,25.64,199211.0,24.9308,24.9893,24.9308,24.9795,199211.0
2017-02-14 15:30:00,25.64,25.69,25.62,25.69,728099.0,24.9795,25.0283,24.9601,25.0283,728099.0
2017-02-15 09:30:00,25.63,25.81,25.61,25.8,403045.0,24.9698,25.1452,24.9503,25.1354,403045.0
2017-02-15 10:00:00,25.8,25.9,25.75,25.9,289245.0,25.1354,25.2328,25.0867,25.2328,289245.0
2017-02-15 10:30:00,25.9,25.94,25.82,25.84,265458.0,25.2328,25.2718,25.1549,25.1744,265458.0
2017-02-15 11:00:00,25.84,25.86,25.79,25.84,197355.0,25.1744,25.1939,25.1257,25.1744,197355.0
2017-02-15 11:30:00,25.84,26.09,25.83,26.03,965467.0,25.1744,25.418,25.1647,25.3595,965467.0
2017-02-15 12:00:00,26.03,26.09,25.97,26.01,351188.0,25.3595,25.418,25.301,25.34,351188.0
2017-02-15 12:30:00,26.02,26.07,25.91,25.91,299227.0,25.3498,25.3985,25.2426,25.2426,299227.0
2017-02-15 13:00:00,25.92,26.0,25.88,25.98,224032.0,25.2523,25.3303,25.2134,25.3108,224032.0
2017-02-15 13:30:00,25.97,26.0,25.89,25.96,194052.0,25.301,25.3303,25.2231,25.2913,194052.0
2017-02-15 14:00:00,25.96,25.98,25.91,25.93,171683.0,25.2913,25.3108,25.2426,25.2621,171683.0
2017-02-15 14:30:00,25.93,25.96,25.9,25.96,233432.0,25.2621,25.2913,25.2328,25.2913,233432.0
2017-02-15 15:00:00,25.96,26.02,25.95,25.97,284506.0,25.2913,25.3498,25.2816,25.301,284506.0
2017-02-15 15:30:00,25.97,26.01,25.97,26.0,825935.0,25.301,25.34,25.301,25.3303,825935.0
2017-02-16 09:30:00,26.0,26.13,25.78,25.92,432973.0,25.3303,25.4569,25.1159,25.2523,432973.0
2017-02-16 10:00:00,25.92,25.93,25.73,25.8,423769.0,25.2523,25.2621,25.0672,25.1354,423769.0
2017-02-16 10:30:00,25.79,25.92,25.74,25.87,322600.0,25.1257,25.2523,25.077,25.2036,322600.0
2017-02-16 11:00:00,25.87,25.87,25.75,25.77,287580.0,25.2036,25.2036,25.0867,25.1062,287580.0
2017-02-16 11:30:00,25.77,25.8,25.71,25.79,238599.0,25.1062,25.1354,25.0477,25.1257,238599.0
2017-02-16 12:00:00,25.79,25.79,25.72,25.78,222898.0,25.1257,25.1257,25.0575,25.1159,222898.0
2017-02-16 12:30:00,25.78,25.82,25.75,25.77,246908.0,25.1159,25.1549,25.0867,25.1062,246908.0
2017-02-16 13:00:00,25.77,25.8,25.73,25.77,176757.0,25.1062,25.1354,25.0672,25.1062,176757.0
2017-02-16 13:30:00,25.77,25.78,25.73,25.75,152305.0,25.1062,25.1159,25.0672,25.0867,152305.0
2017-02-16 14:00:00,25.75,25.79,25.73,25.76,298134.0,25.0867,25.1257,25.0672,25.0965,298134.0
2017-02-16 14:30:00,25.76,25.76,25.62,25.64,448587.0,25.0965,25.0965,24.9601,24.9795,448587.0
2017-02-16 15:00:00,25.63,25.66,25.58,25.66,564055.0,24.9698,24.999,24.9211,24.999,564055.0
2017-02-16 15:30:00,25.66,25.71,25.65,25.67,810449.0,24.999,25.0477,24.9893,25.0088,810449.0
2017-02-17 09:30:00,25.67,25.73,25.57,25.65,355357.0,25.0088,25.0672,24.9113,24.9893,355357.0
2017-02-17 10:00:00,25.65,25.94,25.62,25.93,986446.0,24.9893,25.2718,24.9601,25.2621,986446.0
2017-02-17 10:30:00,25.93,26.01,25.84,26.0,706338.0,25.2621,25.34,25.1744,25.3303,706338.0
2017-02-17 11:00:00,25.99,26.01,25.92,25.96,488367.0,25.3205,25.34,25.2523,25.2913,488367.0
2017-02-17 11:30:00,25.96,25.98,25.87,25.98,224332.0,25.2913,25.3108,25.2036,25.3108,224332.0
2017-02-17 12:00:00,25.98,26.09,25.97,26.06,539028.0,25.3108,25.418,25.301,25.3887,539028.0
2017-02-17 12:30:00,26.06,26.07,25.96,25.96,283251.0,25.3887,25.3985,25.2913,25.2913,283251.0
2017-02-17 13:00:00,25.96,26.0,25.92,26.0,205600.0,25.2913,25.3303,25.2523,25.3303,205600.0
2017-02-17 13:30:00,26.0,26.06,25.96,26.05,244862.0,25.3303,25.3887,25.2913,25.379,244862.0
2017-02-17 14:00:00,26.05,26.07,25.99,26.05,536865.0,25.379,25.3985,25.3205,25.379,536865.0
2017-02-17 14:30:00,26.05,26.06,26.0,26.02,305474.0,25.379,25.3887,25.3303,25.3498,305474.0
2017-02-17 15:00:00,26.02,26.11,26.01,26.02,949196.0,25.3498,25.4374,25.34,25.3498,949196.0
2017-02-17 15:30:00,26.03,26.15,26.03,26.1,1470180.0,25.3595,25.4764,25.3595,25.4277,1470180.0
2017-02-21 09:30:00,26.1,26.3,25.87,25.88,463301.0,25.4277,25.6225,25.2036,25.2134,463301.0
2017-02-21 10:00:00,25.88,25.95,25.84,25.88,288920.0,25.2134,25.2816,25.1744,25.2134,288920.0
2017-02-21 10:30:00,25.88,25.95,25.84,25.86,267823.0,25.2134,25.2816,25.1744,25.1939,267823.0
2017-02-21 11:00:00,25.86,25.93,25.79,25.8,192249.0,25.1939,25.2621,25.1257,25.1354,192249.0
2017-02-21 11:30:00,25.81,25.86,25.79,25.85,143711.0,25.1452,25.1939,25.1257,25.1841,143711.0
2017-02-21 12:00:00,25.85,25.88,25.76,25.87,260478.0,25.1841,25.2134,25.0965,25.2036,260478.0
2017-02-21 12:30:00,25.87,25.88,25.75,25.77,224798.0,25.2036,25.2134,25.0867,25.1062,224798.0
2017-02-21 13:00:00,25.76,25.78,25.71,25.73,166145.0,25.0965,25.1159,25.0477,25.0672,166145.0
2017-02-21 13:30:00,25.73,25.75,25.66,25.68,409100.0,25.0672,25.0867,24.999,25.0185,409100.0
2017-02-21 14:00:00,25.67,25.76,25.65,25.75,151272.0,25.0088,25.0965,24.9893,25.0867,151272.0
2017-02-21 14:30:00,25.75,25.82,25.72,25.76,240692.0,25.0867,25.1549,25.0575,25.0965,240692.0
2017-02-21 15:00:00,25.77,25.78,25.71,25.74,234045.0,25.1062,25.1159,25.0477,25.077,234045.0
2017-02-21 15:30:00,25.74,25.79,25.73,25.79,724779.0,25.077,25.1257,25.0672,25.1257,724779.0
2017-02-22 09:30:00,25.88,25.88,25.41,25.54,644860.0,25.2134,25.2134,24.7555,24.8821,644860.0
2017-02-22 10:00:00,25.54,25.62,25.51,25.54,304868.0,24.8821,24.9601,24.8529,24.8821,304868.0
2017-02-22 10:30:00,25.54,25.6,25.5,25.53,281567.0,24.8821,24.9406,24.8432,24.8724,281567.0
2017-02-22 11:00:00,25.53,25.58,25.42,25.49,374796.0,24.8724,24.9211,24.7652,24.8334,374796.0
2017-02-22 11:30:00,25.49,25.54,25.47,25.49,315456.0,24.8334,24.8821,24.8139,24.8334,315456.0
2017-02-22 12:00:00,25.49,25.52,25.45,25.46,220050.0,24.8334,24.8626,24.7944,24.8042,220050.0
2017-02-22 12:30:00,25.46,25.51,25.45,25.45,142359.0,24.8042,24.8529,24.7944,24.7944,142359.0
2017-02-22 13:00:00,25.46,25.52,25.44,25.46,174013.0,24.8042,24.8626,24.7847,24.8042,174013.0
2017-02-22 13:30:00,25.46,25.6,25.46,25.6,266689.0,24.8042,24.9406,24.8042,24.9406,266689.0
2017-02-22 14:00:00,25.6,25.68,25.58,25.58,382370.0,24.9406,25.0185,24.9211,24.9211,382370.0
2017-02-22 14:30:00,25.58,25.58,25.51,25.52,199117.0,24.9211,24.9211,24.8529,24.8626,199117.0
2017-02-22 15:00:00,25.53,25.63,25.52,25.62,274559.0,24.8724,24.9698,24.8626,24.9601,274559.0
2017-02-22 15:30:00,25.63,25.78,25.61,25.77,1273650.0,24.9698,25.1159,24.9503,25.1062,1273650.0
2017-02-23 09:30:00,25.85,25.86,25.65,25.71,269632.0,25.1841,25.1939,24.9893,25.0477,269632.0
2017-02-23 10:00:00,25.71,25.82,25.69,25.73,211823.0,25.0477,25.1549,25.0283,25.0672,211823.0
2017-02-23 10:30:00,25.72,25.8,25.64,25.68,185885.0,25.0575,25.1354,24.9795,25.0185,185885.0
2017-02-23 11:00:00,25.68,25.74,25.59,25.61,268775.0,25.0185,25.077,24.9308,24.9503,268775.0
2017-02-23 11:30:00,25.61,25.67,25.54,25.61,231937.0,24.9503,25.0088,24.8821,24.9503,231937.0
2017-02-23 12:00:00,25.61,25.71,25.6,25.61,203141.0,24.9503,25.0477,24.9406,24.9503,203141.0
2017-02-23 12:30:00,25.61,25.7,25.61,25.63,119895.0,24.9503,25.038,24.9503,24.9698,119895.0
2017-02-23 13:00:00,25.63,25.71,25.61,25.64,133374.0,24.9698,25.0477,24.9503,24.9795,133374.0
2017-02-23 13:30:00,25.63,25.65,25.61,25.62,107917.0,24.9698,24.9893,24.9503,24.9601,107917.0
2017-02-23 14:00:00,25.62,25.8,25.61,25.8,202599.0,24.9601,25.1354,24.9503,25.1354,202599.0
2017-02-23 14:30:00,25.79,25.8,25.75,25.8,192464.0,25.1257,25.1354,25.0867,25.1354,192464.0
2017-02-23 15:00:00,25.79,25.82,25.71,25.71,245940.0,25.1257,25.1549,25.0477,25.0477,245940.0
2017-02-23 15:30:00,25.71,25.72,25.47,25.52,940276.0,25.0477,25.0575,24.8139,24.8626,940276.0
2017-02-24 09:30:00,25.47,25.6,25.3,25.42,341353.0,24.8139,24.9406,24.6483,24.7652,341353.0
2017-02-24 10:00:00,25.43,25.5,25.32,25.33,244681.0,24.775,24.8432,24.6678,24.6775,244681.0
2017-02-24 10:30:00,25.34,25.5,25.33,25.5,205619.0,24.6873,24.8432,24.6775,24.8432,205619.0
2017-02-24 11:00:00,25.5,25.57,25.48,25.51,136999.0,24.8432,24.9113,24.8237,24.8529,136999.0
2017-02-24 11:30:00,25.5,25.53,25.42,25.46,160380.0,24.8432,24.8724,24.7652,24.8042,160380.0
2017-02-24 12:00:00,25.46,25.61,25.46,25.57,155599.0,24.8042,24.9503,24.8042,24.9113,155599.0
2017-02-24 12:30:00,25.57,25.76,25.56,25.69,286076.0,24.9113,25.0965,24.9016,25.0283,286076.0
2017-02-24 13:00:00,25.69,25.71,25.62,25.63,124312.0,25.0283,25.0477,24.9601,24.9698,124312.0
2017-02-24 13:30:00,25.63,25.73,25.59,25.7,175302.0,24.9698,25.0672,24.9308,25.038,175302.0
2017-02-24 14:00:00,25.7,25.71,25.59,25.68,148889.0,25.038,25.0477,24.9308,25.0185,148889.0
2017-02-24 14:30:00,25.68,25.8,25.68,25.79,223227.0,25.0185,25.1354,25.0185,25.1257,223227.0
2017-02-24 15:00:00,25.8,25.82,25.71,25.76,214859.0,25.1354,25.1549,25.0477,25.0965,214859.0
2017-02-24 15:30:00,25.76,25.77,25.73,25.76,585798.0,25.0965,25.1062,25.0672,25.0965,585798.0
2017-02-27 09:30:00,25.66,25.74,25.48,25.72,289041.0,24.999,25.077,24.8237,25.0575,289041.0
2017-02-27 10:00:00,25.73,25.73,25.56,25.58,174723.0,25.0672,25.0672,24.9016,24.9211,174723.0
2017-02-27 10:30:00,25.59,25.63,25.5,25.59,222899.0,24.9308,24.9698,24.8432,24.9308,222899.0
2017-02-27 11:00:00,25.59,25.76,25.54,25.69,259438.0,24.9308,25.0965,24.8821,25.0283,259438.0
2017-02-27 11:30:00,25.7,25.75,25.66,25.72,230166.0,25.038,25.0867,24.999,25.0575,230166.0
2017-02-27 12:00:00,25.71,25.77,25.64,25.65,184135.0,25.0477,25.1062,24.9795,24.9893,184135.0
2017-02-27 12:30:00,25.66,25.76,25.65,25.73,149372.0,24.999,25.0965,24.9893,25.0672,149372.0
2017-02-27 13:00:00,25.73,25.95,25.73,25.94,299280.0,25.0672,25.2816,25.0672,25.2718,299280.0
2017-02-27 13:30:00,25.93,26.06,25.87,25.95,300540.0,25.2621,25.3887,25.2036,25.2816,300540.0
2017-02-27 14:00:00,25.95,26.04,25.9,26.03,323345.0,25.2816,25.3692,25.2328,25.3595,323345.0
2017-02-27 14:30:00,26.03,26.09,26.02,26.05,475038.0,25.3595,25.418,25.3498,25.379,475038.0
2017-02-27 15:00:00,26.05,26.12,26.04,26.05,548840.0,25.379,25.4472,25.3692,25.379,548840.0
2017-02-27 15:30:00,26.06,26.11,26.0,26.0,1075156.0,25.3887,25.4374,25.3303,25.3303,1075156.0
2017-02-28 09:30:00,26.0,26.04,25.67,25.85,425798.0,25.3303,25.3692,25.0088,25.1841,425798.0
2017-02-28 10:00:00,25.85,25.9,25.77,25.85,195940.0,25.1841,25.2328,25.1062,25.1841,195940.0
2017-02-28 10:30:00,25.85,25.89,25.77,25.82,198437.0,25.1841,25.2231,25.1062,25.1549,198437.0
2017-02-28 11:00:00,25.83,25.91,25.75,25.87,259556.0,25.1647,25.2426,25.0867,25.2036,259556.0
2017-02-28 11:30:00,25.88,25.88,25.8,25.83,128845.0,25.2134,25.2134,25.1354,25.1647,128845.0
2017-02-28 12:00:00,25.83,25.86,25.67,25.69,312133.0,25.1647,25.1939,25.0088,25.0283,312133.0
2017-02-28 12:30:00,25.69,25.78,25.68,25.78,283145.0,25.0283,25.1159,25.0185,25.1159,283145.0
2017-02-28 13:00:00,25.78,25.9,25.77,25.83,228322.0,25.1159,25.2328,25.1062,25.1647,228322.0
2017-02-28 13:30:00,25.84,25.84,25.75,25.79,176118.0,25.1744,25.1744,25.0867,25.1257,176118.0
2017-02-28 14:00:00,25.79,25.86,25.77,25.85,296576.0,25.1257,25.1939,25.1062,25.1841,296576.0
2017-02-28 14:30:00,25.85,25.85,25.7,25.79,323160.0,25.1841,25.1841,25.038,25.1257,323160.0
2017-02-28 15:00:00,25.79,25.8,25.73,25.8,312118.0,25.1257,25.1354,25.0672,25.1354,312118.0
2017-02-28 15:30:00,25.8,25.8,25.69,25.73,1303125.0,25.1354,25.1354,25.0283,25.0672,1303125.0
2017-03-01 09:30:00,25.93,26.02,25.81,25.83,359193.0,25.2621,25.3498,25.1452,25.1647,359193.0
2017-03-01 10:00:00,25.84,25.85,25.65,25.68,293407.0,25.1744,25.1841,24.9893,25.0185,293407.0
2017-03-01 10:30:00,25.68,25.79,25.61,25.76,349579.0,25.0185,25.1257,24.9503,25.0965,349579.0
2017-03-01 11:00:00,25.76,25.77,25.62,25.64,289879.0,25.0965,25.1062,24.9601,24.9795,289879.0
2017-03-01 11:30:00,25.64,25.66,25.45,25.46,554267.0,24.9795,24.999,24.7944,24.8042,554267.0
2017-03-01 12:00:00,25.46,25.67,25.46,25.64,355006.0,24.8042,25.0088,24.8042,24.9795,355006.0
2017-03-01 12:30:00,25.64,25.65,25.51,25.6,337916.0,24.9795,24.9893,24.8529,24.9406,337916.0
2017-03-01 13:00:00,25.61,25.66,25.58,25.63,211191.0,24.9503,24.999,24.9211,24.9698,211191.0
2017-03-01 13:30:00,25.64,25.69,25.59,25.67,236860.0,24.9795,25.0283,24.9308,25.0088,236860.0
2017-03-01 14:00:00,25.68,25.81,25.65,25.8,360292.0,25.0185,25.1452,24.9893,25.1354,360292.0
2017-03-01 14:30:00,25.8,25.8,25.64,25.64,247402.0,25.1354,25.1354,24.9795,24.9795,247402.0
2017-03-01 15:00:00,25.64,25.68,25.61,25.61,315713.0,24.9795,25.0185,24.9503,24.9503,315713.0
2017-03-01 15:30:00,25.61,25.63,25.51,25.54,842967.0,24.9503,24.9698,24.8529,24.8821,842967.0
2017-03-02 09:30:00,25.54,25.59,25.35,25.5,358859.0,24.8821,24.9308,24.697,24.8432,358859.0
2017-03-02 10:00:00,25.49,25.68,25.49,25.57,401220.0,24.8334,25.0185,24.8334,24.9113,401220.0
2017-03-02 10:30:00,25.57,25.68,25.55,25.64,225372.0,24.9113,25.0185,24.8919,24.9795,225372.0
2017-03-02 11:00:00,25.63,25.66,25.47,25.48,325522.0,24.9698,24.999,24.8139,24.8237,325522.0
2017-03-02 11:30:00,25.49,25.5,25.4,25.45,231531.0,24.8334,24.8432,24.7457,24.7944,231531.0
2017-03-02 12:00:00,25.44,25.5,25.38,25.44,241679.0,24.7847,24.8432,24.7262,24.7847,241679.0
2017-03-02 12:30:00,25.43,25.47,25.39,25.43,160487.0,24.775,24.8139,24.736,24.775,160487.0
2017-03-02 13:00:00,25.42,25.44,25.36,25.39,201679.0,24.7652,24.7847,24.7068,24.736,201679.0
2017-03-02 13:30:00,25.39,25.45,25.37,25.39,229013.0,24.736,24.7944,24.7165,24.736,229013.0
2017-03-02 14:00:00,25.39,25.4,25.34,25.39,214299.0,24.736,24.7457,24.6873,24.736,214299.0
2017-03-02 14:30:00,25.38,25.46,25.38,25.45,220895.0,24.7262,24.8042,24.7262,24.7944,220895.0
2017-03-02 15:00:00,25.45,25.45,25.4,25.44,194971.0,24.7944,24.7944,24.7457,24.7847,194971.0
2017-03-02 15:30:00,25.43,25.45,25.34,25.36,611421.0,24.775,24.7944,24.6873,24.7068,611421.0
2017-03-03 09:30:00,25.37,25.47,25.26,25.3,346748.0,24.7165,24.8139,24.6093,24.6483,346748.0
2017-03-03 10:00:00,25.29,25.31,25.2,25.25,338542.0,24.6386,24.658,24.5509,24.5996,338542.0
2017-03-03 10:30:00,25.25,25.32,25.19,25.3,316976.0,24.5996,24.6678,24.5411,24.6483,316976.0
2017-03-03 11:00:00,25.29,25.39,25.29,25.36,196803.0,24.6386,24.736,24.6386,24.7068,196803.0
2017-03-03 11:30:00,25.37,25.38,25.29,25.36,131743.0,24.7165,24.7262,24.6386,24.7068,131743.0
2017-03-03 12:00:00,25.36,25.37,25.34,25.36,99067.0,24.7068,24.7165,24.6873,24.7068,99067.0
2017-03-03 12:30:00,25.35,25.41,25.34,25.36,98542.0,24.697,24.7555,24.6873,24.7068,98542.0
2017-03-03 13:00:00,25.36,25.38,25.29,25.35,154293.0,24.7068,24.7262,24.6386,24.697,154293.0
2017-03-03 13:30:00,25.35,25.39,25.31,25.34,132230.0,24.697,24.736,24.658,24.6873,132230.0
2017-03-03 14:00:00,25.35,25.39,25.34,25.37,254181.0,24.697,24.736,24.6873,24.7165,254181.0
2017-03-03 14:30:00,25.36,25.42,25.35,25.41,143001.0,24.7068,24.7652,24.697,24.7555,143001.0
2017-03-03 15:00:00,25.41,25.42,25.36,25.42,159110.0,24.7555,24.7652,24.7068,24.7652,159110.0
2017-03-03 15:30:00,25.42,25.49,25.41,25.45,550648.0,24.7652,24.8334,24.7555,24.7944,550648.0
2017-03-06 09:30:00,25.41,25.49,25.31,25.49,163018.0,24.7555,24.8334,24.658,24.8334,163018.0
2017-03-06 10:00:00,25.49,25.54,25.32,25.41,186945.0,24.8334,24.8821,24.6678,24.7555,186945.0
2017-03-06 10:30:00,25.41,25.41,25.28,25.3,303031.0,24.7555,24.7555,24.6288,24.6483,303031.0
2017-03-06 11:00:00,25.29,25.38,25.28,25.34,254057.0,24.6386,24.7262,24.6288,24.6873,254057.0
2017-03-06 11:30:00,25.35,25.37,25.31,25.32,159014.0,24.697,24.7165,24.658,24.6678,159014.0
2017-03-06 12:00:00,25.32,25.38,25.32,25.38,154146.0,24.6678,24.7262,24.6678,24.7262,154146.0
2017-03-06 12:30:00,25.37,25.39,25.35,25.37,62125.0,24.7165,24.736,24.697,24.7165,62125.0
2017-03-06 13:00:00,25.37,25.43,25.36,25.43,65304.0,24.7165,24.775,24.7068,24.775,65304.0
2017-03-06 13:30:00,25.42,25.45,25.41,25.44,89563.0,24.7652,24.7944,24.7555,24.7847,89563.0
2017-03-06 14:00:00,25.44,25.45,25.41,25.43,84115.0,24.7847,24.7944,24.7555,24.775,84115.0
2017-03-06 14:30:00,25.42,25.5,25.4,25.43,204914.0,24.7652,24.8432,24.7457,24.775,204914.0
2017-03-06 15:00:00,25.43,25.47,25.41,25.46,191461.0,24.775,24.8139,24.7555,24.8042,191461.0
2017-03-06 15:30:00,25.46,25.51,25.44,25.47,544013.0,24.8042,24.8529,24.7847,24.8139,544013.0
2017-03-07 09:30:00,25.4,25.49,25.14,25.2,398855.0,24.7457,24.8334,24.4924,24.5509,398855.0
2017-03-07 10:00:00,25.19,25.23,25.15,25.18,216736.0,24.5411,24.5801,24.5022,24.5314,216736.0
2017-03-07 10:30:00,25.18,25.26,25.18,25.24,164793.0,24.5314,24.6093,24.5314,24.5898,164793.0
2017-03-07 11:00:00,25.24,25.27,25.18,25.18,134152.0,24.5898,24.6191,24.5314,24.5314,134152.0
2017-03-07 11:30:00,25.19,25.19,25.01,25.12,330530.0,24.5411,24.5411,24.3658,24.4729,330530.0
2017-03-07 12:00:00,25.13,25.22,25.1,25.2,113931.0,24.4827,24.5704,24.4535,24.5509,113931.0
2017-03-07 12:30:00,25.2,25.2,25.07,25.07,143369.0,24.5509,24.5509,24.4242,24.4242,143369.0
2017-03-07 13:00:00,25.07,25.15,25.06,25.07,200067.0,24.4242,24.5022,24.4145,24.4242,200067.0
2017-03-07 13:30:00,25.08,25.08,25.0,25.0,254133.0,24.434,24.434,24.356,24.356,254133.0
2017-03-07 14:00:00,25.01,25.04,24.99,25.01,239927.0,24.3658,24.395,24.3463,24.3658,239927.0
2017-03-07 14:30:00,25.01,25.05,25.0,25.0,248818.0,24.3658,24.4047,24.356,24.356,248818.0
2017-03-07 15:00:00,25.0,25.05,24.99,25.01,463817.0,24.356,24.4047,24.3463,24.3658,463817.0
2017-03-07 15:30:00,25.01,25.05,24.99,25.02,552880.0,24.3658,24.4047,24.3463,24.3755,552880.0
2017-03-08 09:30:00,25.05,25.14,24.99,25.04,221860.0,24.4047,24.4924,24.3463,24.395,221860.0
2017-03-08 10:00:00,25.03,25.18,25.0,25.17,131793.0,24.3853,24.5314,24.356,24.5217,131793.0
2017-03-08 10:30:00,25.17,25.24,25.11,25.22,135629.0,24.5217,24.5898,24.4632,24.5704,135629.0
2017-03-08 11:00:00,25.2,25.27,25.14,25.16,131745.0,24.5509,24.6191,24.4924,24.5119,131745.0
2017-03-08 11:30:00,25.16,25.18,25.13,25.18,60345.0,24.5119,24.5314,24.4827,24.5314,60345.0
2017-03-08 12:00:00,25.17,25.2,25.15,25.2,61359.0,24.5217,24.5509,24.5022,24.5509,61359.0
2017-03-08 12:30:00,25.2,25.2,25.13,25.16,92355.0,24.5509,24.5509,24.4827,24.5119,92355.0
2017-03-08 13:00:00,25.17,25.22,25.12,25.2,92628.0,24.5217,24.5704,24.4729,24.5509,92628.0
2017-03-08 13:30:00,25.2,25.23,25.1,25.15,158637.0,24.5509,24.5801,24.4535,24.5022,158637.0
2017-03-08 14:00:00,25.15,25.17,25.08,25.11,162792.0,24.5022,24.5217,24.434,24.4632,162792.0
2017-03-08 14:30:00,25.1,25.15,25.08,25.14,88723.0,24.4535,24.5022,24.434,24.4924,88723.0
2017-03-08 15:00:00,25.15,25.19,25.1,25.11,129406.0,24.5022,24.5411,24.4535,24.4632,129406.0
2017-03-08 15:30:00,25.12,25.14,25.07,25.13,322135.0,24.4729,24.4924,24.4242,24.4827,322135.0
2017-03-09 09:30:00,25.16,25.24,25.01,25.1,273533.0,24.5119,24.5898,24.3658,24.4535,273533.0
2017-03-09 10:00:00,25.09,25.17,25.08,25.11,125821.0,24.4437,24.5217,24.434,24.4632,125821.0
2017-03-09 10:30:00,25.12,25.13,24.99,25.0,259264.0,24.4729,24.4827,24.3463,24.356,259264.0
2017-03-09 11:00:00,25.01,25.01,24.96,25.01,182562.0,24.3658,24.3658,24.3171,24.3658,182562.0
2017-03-09 11:30:00,25.01,25.07,25.0,25.01,179677.0,24.3658,24.4242,24.356,24.3658,179677.0
2017-03-09 12:00:00,25.01,25.01,24.98,25.01,105281.0,24.3658,24.3658,24.3365,24.3658,105281.0
2017-03-09 12:30:00,25.01,25.1,25.0,25.1,78783.0,24.3658,24.4535,24.356,24.4535,78783.0
2017-03-09 13:00:00,25.09,25.15,25.08,25.14,160638.0,24.4437,24.5022,24.434,24.4924,160638.0
2017-03-09 13:30:00,25.13,25.14,25.02,25.03,184908.0,24.4827,24.4924,24.3755,24.3853,184908.0
2017-03-09 14:00:00,25.03,25.04,24.92,24.98,179887.0,24.3853,24.395,24.2781,24.3365,179887.0
2017-03-09 14:30:00,24.97,25.05,24.97,25.05,186309.0,24.3268,24.4047,24.3268,24.4047,186309.0
2017-03-09 15:00:00,25.05,25.16,25.04,25.15,232463.0,24.4047,24.5119,24.395,24.5022,232463.0
2017-03-09 15:30:00,25.15,25.24,25.14,25.2,547825.0,24.5022,24.5898,24.4924,24.5509,547825.0
2017-03-10 09:30:00,25.41,25.51,25.32,25.39,350726.0,24.7555,24.8529,24.6678,24.736,350726.0
2017-03-10 10:00:00,25.38,25.41,25.35,25.41,165364.0,24.7262,24.7555,24.697,24.7555,165364.0
2017-03-10 10:30:00,25.4,25.41,25.33,25.39,214974.0,24.7457,24.7555,24.6775,24.736,214974.0
2017-03-10 11:00:00,25.39,25.4,25.28,25.34,222519.0,24.736,24.7457,24.6288,24.6873,222519.0
2017-03-10 11:30:00,25.34,25.36,25.29,25.33,122405.0,24.6873,24.7068,24.6386,24.6775,122405.0
2017-03-10 12:00:00,25.33,25.37,25.3,25.33,105119.0,24.6775,24.7165,24.6483,24.6775,105119.0
2017-03-10 12:30:00,25.33,25.37,25.27,25.32,191957.0,24.6775,24.7165,24.6191,24.6678,191957.0
2017-03-10 13:00:00,25.31,25.32,25.25,25.28,130923.0,24.658,24.6678,24.5996,24.6288,130923.0
2017-03-10 13:30:00,25.29,25.34,25.23,25.3,147532.0,24.6386,24.6873,24.5801,24.6483,147532.0
2017-03-10 14:00:00,25.3,25.33,25.29,25.32,100882.0,24.6483,24.6775,24.6386,24.6678,100882.0
2017-03-10 14:30:00,25.32,25.35,25.26,25.34,269178.0,24.6678,24.697,24.6093,24.6873,269178.0
2017-03-10 15:00:00,25.34,25.49,25.33,25.47,635745.0,24.6873,24.8334,24.6775,24.8139,635745.0
2017-03-10 15:30:00,25.48,25.57,25.47,25.54,1094063.0,24.8237,24.9113,24.8139,24.8821,1094063.0
2017-03-13 09:30:00,25.61,25.63,25.5,25.54,296050.0,24.9503,24.9698,24.8432,24.8821,296050.0
2017-03-13 10:00:00,25.54,25.55,25.45,25.48,229666.0,24.8821,24.8919,24.7944,24.8237,229666.0
2017-03-13 10:30:00,25.47,25.5,25.42,25.44,133581.0,24.8139,24.8432,24.7652,24.7847,133581.0
2017-03-13 11:00:00,25.43,25.44,25.33,25.34,153538.0,24.775,24.7847,24.6775,24.6873,153538.0
2017-03-13 11:30:00,25.33,25.39,25.31,25.39,122579.0,24.6775,24.736,24.658,24.736,122579.0
2017-03-13 12:00:00,25.39,25.42,25.37,25.41,92572.0,24.736,24.7652,24.7165,24.7555,92572.0
2017-03-13 12:30:00,25.41,25.47,25.4,25.46,108441.0,24.7555,24.8139,24.7457,24.8042,108441.0
2017-03-13 13:00:00,25.46,25.47,25.4,25.41,252700.0,24.8042,24.8139,24.7457,24.7555,252700.0
2017-03-13 13:30:00,25.41,25.42,25.38,25.42,73781.0,24.7555,24.7652,24.7262,24.7652,73781.0
2017-03-13 14:00:00,25.42,25.49,25.41,25.49,86847.0,24.7652,24.8334,24.7555,24.8334,86847.0
2017-03-13 14:30:00,25.49,25.53,25.48,25.53,96455.0,24.8334,24.8724,24.8237,24.8724,96455.0
2017-03-13 15:00:00,25.53,25.56,25.5,25.53,167996.0,24.8724,24.9016,24.8432,24.8724,167996.0
2017-03-13 15:30:00,25.53,25.55,25.44,25.46,562741.0,24.8724,24.8919,24.7847,24.8042,562741.0
2017-03-14 09:30:00,25.33,25.45,25.2,25.3,348295.0,24.6775,24.7944,24.5509,24.6483,348295.0
2017-03-14 10:00:00,25.29,25.31,25.15,25.16,209005.0,24.6386,24.658,24.5022,24.5119,209005.0
2017-03-14 10:30:00,25.17,25.2,25.11,25.12,276633.0,24.5217,24.5509,24.4632,24.4729,276633.0
2017-03-14 11:00:00,25.12,25.22,25.11,25.18,156638.0,24.4729,24.5704,24.4632,24.5314,156638.0
2017-03-14 11:30:00,25.19,25.32,25.18,25.27,129970.0,24.5411,24.6678,24.5314,24.6191,129970.0
2017-03-14 12:00:00,25.27,25.29,25.24,25.26,174361.0,24.6191,24.6386,24.5898,24.6093,174361.0
2017-03-14 12:30:00,25.27,25.28,25.23,25.26,65207.0,24.6191,24.6288,24.5801,24.6093,65207.0
2017-03-14 13:00:00,25.26,25.28,25.23,25.24,90220.0,24.6093,24.6288,24.5801,24.5898,90220.0
2017-03-14 13:30:00,25.24,25.25,25.14,25.16,175706.0,24.5898,24.5996,24.4924,24.5119,175706.0
2017-03-14 14:00:00,25.16,25.21,25.14,25.19,128099.0,24.5119,24.5606,24.4924,24.5411,128099.0
2017-03-14 14:30:00,25.19,25.22,25.16,25.21,107233.0,24.5411,24.5704,24.5119,24.5606,107233.0
2017-03-14 15:00:00,25.21,25.27,25.21,25.23,93661.0,24.5606,24.6191,24.5606,24.5801,93661.0
2017-03-14 15:30:00,25.23,25.24,25.16,25.18,444349.0,24.5801,24.5898,24.5119,24.5314,444349.0
2017-03-15 09:30:00,25.3,25.3,25.01,25.04,283138.0,24.6483,24.6483,24.3658,24.395,283138.0
2017-03-15 10:00:00,25.03,25.21,25.0,25.21,249865.0,24.3853,24.5606,24.356,24.5606,249865.0
2017-03-15 10:30:00,25.19,25.22,25.1,25.1,140765.0,24.5411,24.5704,24.4535,24.4535,140765.0
2017-03-15 11:00:00,25.11,25.25,25.1,25.21,141478.0,24.4632,24.5996,24.4535,24.5606,141478.0
2017-03-15 11:30:00,25.2,25.21,25.07,25.14,216908.0,24.5509,24.5606,24.4242,24.4924,216908.0
2017-03-15 12:00:00,25.14,25.28,25.13,25.24,158120.0,24.4924,24.6288,24.4827,24.5898,158120.0
2017-03-15 12:30:00,25.24,25.3,25.23,25.29,116990.0,24.5898,24.6483,24.5801,24.6386,116990.0
2017-03-15 13:00:00,25.3,25.33,25.28,25.3,115642.0,24.6483,24.6775,24.6288,24.6483,115642.0
2017-03-15 13:30:00,25.31,25.35,25.27,25.34,101351.0,24.658,24.697,24.6191,24.6873,101351.0
2017-03-15 14:00:00,25.35,25.54,25.35,25.48,237271.0,24.697,24.8821,24.697,24.8237,237271.0
2017-03-15 14:30:00,25.48,25.51,25.43,25.5,249977.0,24.8237,24.8529,24.775,24.8432,249977.0
2017-03-15 15:00:00,25.51,25.6,25.47,25.6,193565.0,24.8529,24.9406,24.8139,24.9406,193565.0
2017-03-15 15:30:00,25.6,25.65,25.54,25.58,503081.0,24.9406,24.9893,24.8821,24.9211,503081.0
2017-03-16 09:30:00,25.59,25.68,25.08,25.09,567461.0,24.9308,25.0185,24.434,24.4437,567461.0
2017-03-16 10:00:00,25.08,25.27,25.08,25.22,404996.0,24.434,24.6191,24.434,24.5704,404996.0
2017-03-16 10:30:00,25.22,25.25,25.12,25.14,300642.0,24.5704,24.5996,24.4729,24.4924,300642.0
2017-03-16 11:00:00,25.14,25.33,25.12,25.28,354465.0,24.4924,24.6775,24.4729,24.6288,354465.0
2017-03-16 11:30:00,25.28,25.35,25.27,25.32,176337.0,24.6288,24.697,24.6191,24.6678,176337.0
2017-03-16 12:00:00,25.31,25.38,25.29,25.31,154336.0,24.658,24.7262,24.6386,24.658,154336.0
2017-03-16 12:30:00,25.31,25.35,25.25,25.26,121638.0,24.658,24.697,24.5996,24.6093,121638.0
2017-03-16 13:00:00,25.26,25.31,25.23,25.25,132330.0,24.6093,24.658,24.5801,24.5996,132330.0
2017-03-16 13:30:00,25.25,25.29,25.23,25.25,145543.0,24.5996,24.6386,24.5801,24.5996,145543.0
2017-03-16 14:00:00,25.26,25.32,25.25,25.29,109799.0,24.6093,24.6678,24.5996,24.6386,109799.0
2017-03-16 14:30:00,25.29,25.3,25.22,25.29,119101.0,24.6386,24.6483,24.5704,24.6386,119101.0
2017-03-16 15:00:00,25.28,25.34,25.26,25.28,142990.0,24.6288,24.6873,24.6093,24.6288,142990.0
2017-03-16 15:30:00,25.28,25.39,25.28,25.37,578920.0,24.6288,24.736,24.6288,24.7165,578920.0
2017-03-17 09:30:00,25.56,25.66,25.44,25.64,792660.0,24.9016,24.999,24.7847,24.9795,792660.0
2017-03-17 10:00:00,25.64,25.65,25.56,25.65,185227.0,24.9795,24.9893,24.9016,24.9893,185227.0
2017-03-17 10:30:00,25.65,25.68,25.58,25.58,221876.0,24.9893,25.0185,24.9211,24.9211,221876.0
2017-03-17 11:00:00,25.58,25.65,25.55,25.63,150676.0,24.9211,24.9893,24.8919,24.9698,150676.0
2017-03-17 11:30:00,25.63,25.65,25.55,25.61,161142.0,24.9698,24.9893,24.8919,24.9503,161142.0
2017-03-17 12:00:00,25.6,25.65,25.55,25.6,154515.0,24.9406,24.9893,24.8919,24.9406,154515.0
2017-03-17 12:30:00,25.59,25.64,25.56,25.61,122725.0,24.9308,24.9795,24.9016,24.9503,122725.0
2017-03-17 13:00:00,25.61,25.72,25.59,25.69,220138.0,24.9503,25.0575,24.9308,25.0283,220138.0
2017-03-17 13:30:00,25.69,25.72,25.67,25.69,132054.0,25.0283,25.0575,25.0088,25.0283,132054.0
2017-03-17 14:00:00,25.7,25.71,25.65,25.66,97942.0,25.038,25.0477,24.9893,24.999,97942.0
2017-03-17 14:30:00,25.66,25.76,25.65,25.75,170460.0,24.999,25.0965,24.9893,25.0867,170460.0
2017-03-17 15:00:00,25.75,25.78,25.72,25.74,248908.0,25.0867,25.1159,25.0575,25.077,248908.0
2017-03-17 15:30:00,25.74,25.76,25.64,25.64,888356.0,25.077,25.0965,24.9795,24.9795,888356.0
2017-03-20 09:30:00,25.65,25.67,25.51,25.51,273038.0,24.9893,25.0088,24.8529,24.8529,273038.0
2017-03-20 10:00:00,25.52,25.53,25.4,25.44,228152.0,24.8626,24.8724,24.7457,24.7847,228152.0
2017-03-20 10:30:00,25.45,25.51,25.42,25.46,239987.0,24.7944,24.8529,24.7652,24.8042,239987.0
2017-03-20 11:00:00,25.46,25.46,25.4,25.45,206204.0,24.8042,24.8042,24.7457,24.7944,206204.0
2017-03-20 11:30:00,25.44,25.5,25.4,25.46,181337.0,24.7847,24.8432,24.7457,24.8042,181337.0
2017-03-20 12:00:00,25.46,25.51,25.39,25.44,187434.0,24.8042,24.8529,24.736,24.7847,187434.0
2017-03-20 12:30:00,25.44,25.44,25.38,25.41,141799.0,24.7847,24.7847,24.7262,24.7555,141799.0
2017-03-20 13:00:00,25.42,25.45,25.34,25.35,128323.0,24.7652,24.7944,24.6873,24.697,128323.0
2017-03-20 13:30:00,25.35,25.37,25.29,25.3,182751.0,24.697,24.7165,24.6386,24.6483,182751.0
2017-03-20 14:00:00,25.3,25.33,25.28,25.31,182982.0,24.6483,24.6775,24.6288,24.658,182982.0
2017-03-20 14:30:00,25.31,25.32,25.19,25.23,308361.0,24.658,24.6678,24.5411,24.5801,308361.0
2017-03-20 15:00:00,25.23,25.27,25.19,25.26,279576.0,24.5801,24.6191,24.5411,24.6093,279576.0
2017-03-20 15:30:00,25.26,25.34,25.25,25.31,777321.0,24.6093,24.6873,24.5996,24.658,777321.0
2017-03-21 09:30:00,25.48,25.54,25.39,25.4,633607.0,24.8237,24.8821,24.736,24.7457,633607.0
2017-03-21 10:00:00,25.41,25.44,25.23,25.28,1108154.0,24.7555,24.7847,24.5801,24.6288,1108154.0
2017-03-21 10:30:00,25.28,25.35,25.07,25.1,433850.0,24.6288,24.697,24.4242,24.4535,433850.0
2017-03-21 11:00:00,25.11,25.17,25.04,25.05,417619.0,24.4632,24.5217,24.395,24.4047,417619.0
2017-03-21 11:30:00,25.05,25.13,24.97,25.12,637720.0,24.4047,24.4827,24.3268,24.4729,637720.0
2017-03-21 12:00:00,25.12,25.21,25.04,25.09,505343.0,24.4729,24.5606,24.395,24.4437,505343.0
2017-03-21 12:30:00,25.09,25.09,24.97,25.04,350278.0,24.4437,24.4437,24.3268,24.395,350278.0
2017-03-21 13:00:00,25.04,25.08,24.98,25.01,296468.0,24.395,24.434,24.3365,24.3658,296468.0
2017-03-21 13:30:00,25.02,25.04,24.93,24.94,299240.0,24.3755,24.395,24.2878,24.2976,299240.0
2017-03-21 14:00:00,24.94,25.06,24.87,25.05,571110.0,24.2976,24.4145,24.2294,24.4047,571110.0
2017-03-21 14:30:00,25.05,25.13,24.91,25.04,536439.0,24.4047,24.4827,24.2683,24.395,536439.0
2017-03-21 15:00:00,25.03,25.09,25.02,25.05,699519.0,24.3853,24.4437,24.3755,24.4047,699519.0
2017-03-21 15:30:00,25.05,25.09,24.93,24.96,1487099.0,24.4047,24.4437,24.2878,24.3171,1487099.0
2017-03-22 09:30:00,24.96,25.04,24.71,24.74,359058.0,24.3171,24.395,24.0735,24.1027,359058.0
2017-03-22 10:00:00,24.74,24.8,24.61,24.63,363697.0,24.1027,24.1612,23.9761,23.9956,363697.0
2017-03-22 10:30:00,24.64,24.78,24.6,24.75,765770.0,24.0053,24.1417,23.9663,24.1125,765770.0
2017-03-22 11:00:00,24.74,24.81,24.64,24.77,334031.0,24.1027,24.1709,24.0053,24.132,334031.0
2017-03-22 11:30:00,24.77,24.83,24.75,24.79,272649.0,24.132,24.1904,24.1125,24.1514,272649.0
2017-03-22 12:00:00,24.8,24.88,24.77,24.84,273614.0,24.1612,24.2391,24.132,24.2002,273614.0
2017-03-22 12:30:00,24.85,24.97,24.85,24.95,215471.0,24.2099,24.3268,24.2099,24.3073,215471.0
2017-03-22 13:00:00,24.95,24.98,24.88,24.96,255552.0,24.3073,24.3365,24.2391,24.3171,255552.0
2017-03-22 13:30:00,24.96,24.99,24.89,24.91,424827.0,24.3171,24.3463,24.2489,24.2683,424827.0
2017-03-22 14:00:00,24.91,24.96,24.87,24.93,406894.0,24.2683,24.3171,24.2294,24.2878,406894.0
2017-03-22 14:30:00,24.93,25.04,24.92,25.01,433704.0,24.2878,24.395,24.2781,24.3658,433704.0
2017-03-22 15:00:00,25.0,25.09,24.98,25.03,546163.0,24.356,24.4437,24.3365,24.3853,546163.0
2017-03-22 15:30:00,25.03,25.07,24.99,25.05,890921.0,24.3853,24.4242,24.3463,24.4047,890921.0
2017-03-23 09:30:00,25.04,25.19,25.0,25.02,315070.0,24.395,24.5411,24.356,24.3755,315070.0
2017-03-23 10:00:00,25.0,25.02,24.95,24.98,218021.0,24.356,24.3755,24.3073,24.3365,218021.0
2017-03-23 10:30:00,24.99,25.05,24.97,25.0,210439.0,24.3463,24.4047,24.3268,24.356,210439.0
2017-03-23 11:00:00,25.0,25.15,25.0,25.11,185083.0,24.356,24.5022,24.356,24.4632,185083.0
2017-03-23 11:30:00,25.1,25.11,24.95,24.96,138910.0,24.4535,24.4632,24.3073,24.3171,138910.0
2017-03-23 12:00:00,24.96,25.01,24.96,25.0,215327.0,24.3171,24.3658,24.3171,24.356,215327.0
2017-03-23 12:30:00,24.99,25.15,24.98,25.13,175121.0,24.3463,24.5022,24.3365,24.4827,175121.0
2017-03-23 13:00:00,25.14,25.15,25.03,25.07,132101.0,24.4924,24.5022,24.3853,24.4242,132101.0
2017-03-23 13:30:00,25.06,25.1,25.03,25.06,215226.0,24.4145,24.4535,24.3853,24.4145,215226.0
2017-03-23 14:00:00,25.06,25.08,25.03,25.05,158917.0,24.4145,24.434,24.3853,24.4047,158917.0
2017-03-23 14:30:00,25.04,25.08,25.02,25.04,178031.0,24.395,24.434,24.3755,24.395,178031.0
2017-03-23 15:00:00,25.04,25.07,24.99,25.01,257532.0,24.395,24.4242,24.3463,24.3658,257532.0
2017-03-23 15:30:00,25.01,25.1,24.99,25.07,527994.0,24.3658,24.4535,24.3463,24.4242,527994.0
2017-03-24 09:30:00,25.11,25.25,25.03,25.15,228095.0,24.4632,24.5996,24.3853,24.5022,228095.0
2017-03-24 10:00:00,25.15,25.18,25.07,25.17,126079.0,24.5022,24.5314,24.4242,24.5217,126079.0
2017-03-24 10:30:00,25.16,25.22,25.12,25.17,139531.0,24.5119,24.5704,24.4729,24.5217,139531.0
2017-03-24 11:00:00,25.16,25.19,25.13,25.16,95618.0,24.5119,24.5411,24.4827,24.5119,95618.0
2017-03-24 11:30:00,25.16,25.27,25.16,25.25,174075.0,24.5119,24.6191,24.5119,24.5996,174075.0
2017-03-24 12:00:00,25.26,25.26,25.09,25.17,192842.0,24.6093,24.6093,24.4437,24.5217,192842.0
2017-03-24 12:30:00,25.18,25.2,25.14,25.16,97300.0,24.5314,24.5509,24.4924,24.5119,97300.0
2017-03-24 13:00:00,25.16,25.2,25.1,25.19,82859.0,24.5119,24.5509,24.4535,24.5411,82859.0
2017-03-24 13:30:00,25.2,25.2,25.09,25.11,104799.0,24.5509,24.5509,24.4437,24.4632,104799.0
2017-03-24 14:00:00,25.12,25.17,25.11,25.13,110283.0,24.4729,24.5217,24.4632,24.4827,110283.0
2017-03-24 14:30:00,25.13,25.15,25.04,25.05,270000.0,24.4827,24.5022,24.395,24.4047,270000.0
2017-03-24 15:00:00,25.05,25.09,24.96,25.09,242297.0,24.4047,24.4437,24.3171,24.4437,242297.0
2017-03-24 15:30:00,25.08,25.2,25.05,25.16,535597.0,24.434,24.5509,24.4047,24.5119,535597.0
2017-03-27 09:30:00,25.03,25.12,24.72,24.94,355237.0,24.3853,24.4729,24.0832,24.2976,355237.0
2017-03-27 10:00:00,24.94,24.99,24.83,24.98,242301.0,24.2976,24.3463,24.1904,24.3365,242301.0
2017-03-27 10:30:00,24.98,25.03,24.96,25.01,147123.0,24.3365,24.3853,24.3171,24.3658,147123.0
2017-03-27 11:00:00,25.01,25.08,24.93,25.03,215065.0,24.3658,24.434,24.2878,24.3853,215065.0
2017-03-27 11:30:00,25.03,25.08,25.0,25.07,109348.0,24.3853,24.434,24.356,24.4242,109348.0
2017-03-27 12:00:00,25.07,25.16,25.06,25.08,358197.0,24.4242,24.5119,24.4145,24.434,358197.0
2017-03-27 12:30:00,25.08,25.12,24.95,24.97,403661.0,24.434,24.4729,24.3073,24.3268,403661.0
2017-03-27 13:00:00,24.97,25.14,24.97,25.09,184169.0,24.3268,24.4924,24.3268,24.4437,184169.0
2017-03-27 13:30:00,25.09,25.14,25.06,25.12,98604.0,24.4437,24.4924,24.4145,24.4729,98604.0
2017-03-27 14:00:00,25.12,25.14,25.03,25.09,167152.0,24.4729,24.4924,24.3853,24.4437,167152.0
2017-03-27 14:30:00,25.09,25.13,24.97,25.13,269023.0,24.4437,24.4827,24.3268,24.4827,269023.0
2017-03-27 15:00:00,25.13,25.19,25.12,25.19,157249.0,24.4827,24.5411,24.4729,24.5411,157249.0
2017-03-27 15:30:00,25.18,25.21,25.15,25.17,781018.0,24.5314,24.5606,24.5022,24.5217,781018.0
2017-03-28 09:30:00,25.05,25.34,25.05,25.27,304126.0,24.4047,24.6873,24.4047,24.6191,304126.0
2017-03-28 10:00:00,25.29,25.41,25.22,25.39,230173.0,24.6386,24.7555,24.5704,24.736,230173.0
2017-03-28 10:30:00,25.41,25.58,25.4,25.56,321807.0,24.7555,24.9211,24.7457,24.9016,321807.0
2017-03-28 11:00:00,25.56,25.59,25.47,25.57,180106.0,24.9016,24.9308,24.8139,24.9113,180106.0
2017-03-28 11:30:00,25.57,25.6,25.48,25.48,382238.0,24.9113,24.9406,24.8237,24.8237,382238.0
2017-03-28 12:00:00,25.49,25.54,25.38,25.42,272317.0,24.8334,24.8821,24.7262,24.7652,272317.0
2017-03-28 12:30:00,25.42,25.43,25.36,25.42,236846.0,24.7652,24.775,24.7068,24.7652,236846.0
2017-03-28 13:00:00,25.43,25.46,25.41,25.41,317912.0,24.775,24.8042,24.7555,24.7555,317912.0
2017-03-28 13:30:00,25.42,25.54,25.41,25.52,277363.0,24.7652,24.8821,24.7555,24.8626,277363.0
2017-03-28 14:00:00,25.52,25.54,25.47,25.54,407502.0,24.8626,24.8821,24.8139,24.8821,407502.0
2017-03-28 14:30:00,25.54,25.54,25.46,25.48,284093.0,24.8821,24.8821,24.8042,24.8237,284093.0
2017-03-28 15:00:00,25.47,25.5,25.43,25.43,581010.0,24.8139,24.8432,24.775,24.775,581010.0
2017-03-28 15:30:00,25.43,25.48,25.38,25.44,769246.0,24.775,24.8237,24.7262,24.7847,769246.0
2017-03-29 09:30:00,25.38,25.45,25.06,25.11,421930.0,24.7262,24.7944,24.4145,24.4632,421930.0
2017-03-29 10:00:00,25.11,25.3,25.09,25.3,443275.0,24.4632,24.6483,24.4437,24.6483,443275.0
2017-03-29 10:30:00,25.3,25.44,25.28,25.42,358888.0,24.6483,24.7847,24.6288,24.7652,358888.0
2017-03-29 11:00:00,25.41,25.42,25.33,25.34,258955.0,24.7555,24.7652,24.6775,24.6873,258955.0
2017-03-29 11:30:00,25.33,25.34,25.22,25.27,196562.0,24.6775,24.6873,24.5704,24.6191,196562.0
2017-03-29 12:00:00,25.27,25.33,25.22,25.31,211998.0,24.6191,24.6775,24.5704,24.658,211998.0
2017-03-29 12:30:00,25.31,25.36,25.27,25.34,150108.0,24.658,24.7068,24.6191,24.6873,150108.0
2017-03-29 13:00:00,25.34,25.39,25.31,25.36,222141.0,24.6873,24.736,24.658,24.7068,222141.0
2017-03-29 13:30:00,25.36,25.39,25.3,25.39,181933.0,24.7068,24.736,24.6483,24.736,181933.0
2017-03-29 14:00:00,25.39,25.43,25.34,25.41,187394.0,24.736,24.775,24.6873,24.7555,187394.0
2017-03-29 14:30:00,25.41,25.41,25.3,25.34,242214.0,24.7555,24.7555,24.6483,24.6873,242214.0
2017-03-29 15:00:00,25.34,25.34,25.28,25.32,259690.0,24.6873,24.6873,24.6288,24.6678,259690.0
2017-03-29 15:30:00,25.32,25.42,25.31,25.36,710510.0,24.6678,24.7652,24.658,24.7068,710510.0
2017-03-30 09:30:00,25.27,25.44,25.22,25.28,241775.0,24.6191,24.7847,24.5704,24.6288,241775.0
2017-03-30 10:00:00,25.28,25.39,25.24,25.37,290495.0,24.6288,24.736,24.5898,24.7165,290495.0
2017-03-30 10:30:00,25.37,25.48,25.36,25.46,241579.0,24.7165,24.8237,24.7068,24.8042,241579.0
2017-03-30 11:00:00,25.45,25.5,25.42,25.45,242478.0,24.7944,24.8432,24.7652,24.7944,242478.0
2017-03-30 11:30:00,25.46,25.5,25.43,25.45,215161.0,24.8042,24.8432,24.775,24.7944,215161.0
2017-03-30 12:00:00,25.46,25.46,25.36,25.36,311602.0,24.8042,24.8042,24.7068,24.7068,311602.0
2017-03-30 12:30:00,25.36,25.38,25.27,25.28,137791.0,24.7068,24.7262,24.6191,24.6288,137791.0
2017-03-30 13:00:00,25.28,25.37,25.27,25.29,215506.0,24.6288,24.7165,24.6191,24.6386,215506.0
2017-03-30 13:30:00,25.29,25.37,25.29,25.31,207653.0,24.6386,24.7165,24.6386,24.658,207653.0
2017-03-30 14:00:00,25.32,25.34,25.26,25.31,214888.0,24.6678,24.6873,24.6093,24.658,214888.0
2017-03-30 14:30:00,25.31,25.34,25.29,25.32,205562.0,24.658,24.6873,24.6386,24.6678,205562.0
2017-03-30 15:00:00,25.32,25.36,25.31,25.34,205667.0,24.6678,24.7068,24.658,24.6873,205667.0
2017-03-30 15:30:00,25.35,25.41,25.29,25.4,570206.0,24.697,24.7555,24.6386,24.7457,570206.0
2017-03-31 09:30:00,25.43,25.64,25.41,25.62,135387.0,24.775,24.9795,24.7555,24.9601,135387.0
2017-03-31 10:00:00,25.61,25.66,25.59,25.63,121852.0,24.9503,24.999,24.9308,24.9698,121852.0
2017-03-31 10:30:00,25.63,25.7,25.63,25.64,97717.0,24.9698,25.038,24.9698,24.9795,97717.0
2017-03-31 11:00:00,25.65,25.77,25.63,25.74,190781.0,24.9893,25.1062,24.9698,25.077,190781.0
2017-03-31 11:30:00,25.75,25.76,25.7,25.71,130589.0,25.0867,25.0965,25.038,25.0477,130589.0
2017-03-31 12:00:00,25.71,25.75,25.7,25.74,90679.0,25.0477,25.0867,25.038,25.077,90679.0
2017-03-31 12:30:00,25.74,25.76,25.69,25.69,94905.0,25.077,25.0965,25.0283,25.0283,94905.0
2017-03-31 13:00:00,25.7,25.73,25.66,25.72,99172.0,25.038,25.0672,24.999,25.0575,99172.0
2017-03-31 13:30:00,25.72,25.73,25.68,25.69,132933.0,25.0575,25.0672,25.0185,25.0283,132933.0
2017-03-31 14:00:00,25.69,25.72,25.66,25.69,158578.0,25.0283,25.0575,24.999,25.0283,158578.0
2017-03-31 14:30:00,25.69,25.72,25.63,25.69,217828.0,25.0283,25.0575,24.9698,25.0283,217828.0
2017-03-31 15:00:00,25.69,25.72,25.67,25.68,180784.0,25.0283,25.0575,25.0088,25.0185,180784.0
2017-03-31 15:30:00,25.68,25.73,25.61,25.61,509340.0,25.0185,25.0672,24.9503,24.9503,509340.0
2017-04-03 09:30:00,25.65,25.74,25.6,25.65,214857.0,24.9893,25.077,24.9406,24.9893,214857.0
2017-04-03 10:00:00,25.64,25.83,25.61,25.83,205690.0,24.9795,25.1647,24.9503,25.1647,205690.0
2017-04-03 10:30:00,25.83,25.84,25.7,25.71,138005.0,25.1647,25.1744,25.038,25.0477,138005.0
2017-04-03 11:00:00,25.71,25.73,25.58,25.62,119391.0,25.0477,25.0672,24.9211,24.9601,119391.0
2017-04-03 11:30:00,25.62,25.62,25.51,25.56,108684.0,24.9601,24.9601,24.8529,24.9016,108684.0
2017-04-03 12:00:00,25.57,25.59,25.5,25.56,128874.0,24.9113,24.9308,24.8432,24.9016,128874.0
2017-04-03 12:30:00,25.55,25.56,25.48,25.52,105743.0,24.8919,24.9016,24.8237,24.8626,105743.0
2017-04-03 13:00:00,25.52,25.59,25.51,25.54,113513.0,24.8626,24.9308,24.8529,24.8821,113513.0
2017-04-03 13:30:00,25.55,25.55,25.46,25.46,105957.0,24.8919,24.8919,24.8042,24.8042,105957.0
2017-04-03 14:00:00,25.47,25.5,25.44,25.48,105172.0,24.8139,24.8432,24.7847,24.8237,105172.0
2017-04-03 14:30:00,25.48,25.59,25.47,25.55,410698.0,24.8237,24.9308,24.8139,24.8919,410698.0
2017-04-03 15:00:00,25.55,25.57,25.52,25.53,259281.0,24.8919,24.9113,24.8626,24.8724,259281.0
2017-04-03 15:30:00,25.52,25.56,25.48,25.54,666761.0,24.8626,24.9016,24.8237,24.8821,666761.0
2017-04-04 09:30:00,25.47,25.6,25.4,25.55,207628.0,24.8139,24.9406,24.7457,24.8919,207628.0
2017-04-04 10:00:00,25.54,25.55,25.38,25.39,171430.0,24.8821,24.8919,24.7262,24.736,171430.0
2017-04-04 10:30:00,25.38,25.46,25.37,25.45,229424.0,24.7262,24.8042,24.7165,24.7944,229424.0
2017-04-04 11:00:00,25.46,25.52,25.35,25.36,255625.0,24.8042,24.8626,24.697,24.7068,255625.0
2017-04-04 11:30:00,25.35,25.38,25.27,25.28,130017.0,24.697,24.7262,24.6191,24.6288,130017.0
2017-04-04 12:00:00,25.28,25.29,25.21,25.23,117024.0,24.6288,24.6386,24.5606,24.5801,117024.0
2017-04-04 12:30:00,25.24,25.27,25.2,25.22,70954.0,24.5898,24.6191,24.5509,24.5704,70954.0
2017-04-04 13:00:00,25.22,25.24,25.1,25.13,220246.0,24.5704,24.5898,24.4535,24.4827,220246.0
2017-04-04 13:30:00,25.13,25.15,25.08,25.09,127797.0,24.4827,24.5022,24.434,24.4437,127797.0
2017-04-04 14:00:00,25.09,25.14,25.08,25.11,197443.0,24.4437,24.4924,24.434,24.4632,197443.0
2017-04-04 14:30:00,25.12,25.12,24.9,24.9,444108.0,24.4729,24.4729,24.2586,24.2586,444108.0
2017-04-04 15:00:00,24.91,24.95,24.87,24.87,357256.0,24.2683,24.3073,24.2294,24.2294,357256.0
2017-04-04 15:30:00,24.88,24.98,24.87,24.97,1012951.0,24.2391,24.3365,24.2294,24.3268,1012951.0
2017-04-05 09:30:00,25.0,25.21,24.96,25.2,255225.0,24.356,24.5606,24.3171,24.5509,255225.0
2017-04-05 10:00:00,25.19,25.41,25.17,25.32,695150.0,24.5411,24.7555,24.5217,24.6678,695150.0
2017-04-05 10:30:00,25.32,25.42,25.28,25.38,162139.0,24.6678,24.7652,24.6288,24.7262,162139.0
2017-04-05 11:00:00,25.37,25.4,25.34,25.37,165396.0,24.7165,24.7457,24.6873,24.7165,165396.0
2017-04-05 11:30:00,25.37,25.44,25.33,25.42,216635.0,24.7165,24.7847,24.6775,24.7652,216635.0
2017-04-05 12:00:00,25.41,25.47,25.39,25.43,161846.0,24.7555,24.8139,24.736,24.775,161846.0
2017-04-05 12:30:00,25.43,25.5,25.42,25.49,139416.0,24.775,24.8432,24.7652,24.8334,139416.0
2017-04-05 13:00:00,25.48,25.55,25.41,25.49,137761.0,24.8237,24.8919,24.7555,24.8334,137761.0
2017-04-05 13:30:00,25.49,25.53,25.37,25.41,218656.0,24.8334,24.8724,24.7165,24.7555,218656.0
2017-04-05 14:00:00,25.42,25.47,25.38,25.42,159669.0,24.7652,24.8139,24.7262,24.7652,159669.0
2017-04-05 14:30:00,25.41,25.41,25.29,25.31,160074.0,24.7555,24.7555,24.6386,24.658,160074.0
2017-04-05 15:00:00,25.32,25.33,25.14,25.19,233100.0,24.6678,24.6775,24.4924,24.5411,233100.0
2017-04-05 15:30:00,25.18,25.19,25.08,25.14,556416.0,24.5314,24.5411,24.434,24.4924,556416.0
2017-04-06 09:30:00,25.16,25.27,25.1,25.23,164681.0,24.5119,24.6191,24.4535,24.5801,164681.0
2017-04-06 10:00:00,25.24,25.26,25.13,25.23,208533.0,24.5898,24.6093,24.4827,24.5801,208533.0
2017-04-06 10:30:00,25.23,25.34,25.21,25.3,160632.0,24.5801,24.6873,24.5606,24.6483,160632.0
2017-04-06 11:00:00,25.3,25.34,25.28,25.3,139371.0,24.6483,24.6873,24.6288,24.6483,139371.0
2017-04-06 11:30:00,25.3,25.31,25.22,25.26,93369.0,24.6483,24.658,24.5704,24.6093,93369.0
2017-04-06 12:00:00,25.27,25.28,25.2,25.21,70961.0,24.6191,24.6288,24.5509,24.5606,70961.0
2017-04-06 12:30:00,25.21,25.31,25.16,25.3,83790.0,24.5606,24.658,24.5119,24.6483,83790.0
2017-04-06 13:00:00,25.3,25.4,25.3,25.37,132111.0,24.6483,24.7457,24.6483,24.7165,132111.0
2017-04-06 13:30:00,25.38,25.5,25.37,25.49,165398.0,24.7262,24.8432,24.7165,24.8334,165398.0
2017-04-06 14:00:00,25.49,25.52,25.4,25.41,155235.0,24.8334,24.8626,24.7457,24.7555,155235.0
2017-04-06 14:30:00,25.41,25.42,25.32,25.35,171561.0,24.7555,24.7652,24.6678,24.697,171561.0
2017-04-06 15:00:00,25.34,25.39,25.29,25.34,247604.0,24.6873,24.736,24.6386,24.6873,247604.0
2017-04-06 15:30:00,25.34,25.36,25.31,25.34,811752.0,24.6873,24.7068,24.658,24.6873,811752.0
2017-04-07 09:30:00,25.35,25.35,25.24,25.25,152224.0,24.697,24.697,24.5898,24.5996,152224.0
2017-04-07 10:00:00,25.25,25.26,25.2,25.23,180355.0,24.5996,24.6093,24.5509,24.5801,180355.0
2017-04-07 10:30:00,25.23,25.23,25.14,25.15,110733.0,24.5801,24.5801,24.4924,24.5022,110733.0
2017-04-07 11:00:00,25.15,25.22,25.12,25.12,139330.0,24.5022,24.5704,24.4729,24.4729,139330.0
2017-04-07 11:30:00,25.12,25.2,25.11,25.14,139928.0,24.4729,24.5509,24.4632,24.4924,139928.0
2017-04-07 12:00:00,25.13,25.14,25.08,25.1,157477.0,24.4827,24.4924,24.434,24.4535,157477.0
2017-04-07 12:30:00,25.11,25.11,25.09,25.11,44987.0,24.4632,24.4632,24.4437,24.4632,44987.0
2017-04-07 13:00:00,25.11,25.12,25.06,25.09,314370.0,24.4632,24.4729,24.4145,24.4437,314370.0
2017-04-07 13:30:00,25.1,25.17,25.08,25.1,288562.0,24.4535,24.5217,24.434,24.4535,288562.0
2017-04-07 14:00:00,25.09,25.12,25.05,25.05,123945.0,24.4437,24.4729,24.4047,24.4047,123945.0
2017-04-07 14:30:00,25.05,25.09,25.0,25.02,280921.0,24.4047,24.4437,24.356,24.3755,280921.0
2017-04-07 15:00:00,25.03,25.04,25.0,25.01,159297.0,24.3853,24.395,24.356,24.3658,159297.0
2017-04-07 15:30:00,25.01,25.01,24.87,24.92,1012390.0,24.3658,24.3658,24.2294,24.2781,1012390.0
2017-04-10 09:30:00,24.92,25.24,24.92,25.23,298761.0,24.2781,24.5898,24.2781,24.5801,298761.0
2017-04-10 10:00:00,25.23,25.34,25.19,25.21,240983.0,24.5801,24.6873,24.5411,24.5606,240983.0
2017-04-10 10:30:00,25.21,25.23,25.08,25.12,484887.0,24.5606,24.5801,24.434,24.4729,484887.0
2017-04-10 11:00:00,25.12,25.17,25.1,25.16,70869.0,24.4729,24.5217,24.4535,24.5119,70869.0
2017-04-10 11:30:00,25.16,25.16,25.0,25.11,120200.0,24.5119,24.5119,24.356,24.4632,120200.0
2017-04-10 12:00:00,25.1,25.11,25.0,25.04,89184.0,24.4535,24.4632,24.356,24.395,89184.0
2017-04-10 12:30:00,25.04,25.15,25.03,25.14,56032.0,24.395,24.5022,24.3853,24.4924,56032.0
2017-04-10 13:00:00,25.14,25.2,25.13,25.19,123657.0,24.4924,24.5509,24.4827,24.5411,123657.0
2017-04-10 13:30:00,25.19,25.25,25.17,25.19,129708.0,24.5411,24.5996,24.5217,24.5411,129708.0
2017-04-10 14:00:00,25.19,25.26,25.16,25.21,85000.0,24.5411,24.6093,24.5119,24.5606,85000.0
2017-04-10 14:30:00,25.21,25.36,25.2,25.35,163596.0,24.5606,24.7068,24.5509,24.697,163596.0
2017-04-10 15:00:00,25.34,25.39,25.33,25.37,176574.0,24.6873,24.736,24.6775,24.7165,176574.0
2017-04-10 15:30:00,25.37,25.41,25.32,25.39,520658.0,24.7165,24.7555,24.6678,24.736,520658.0
2017-04-11 09:30:00,25.39,25.47,25.2,25.47,165977.0,24.736,24.8139,24.5509,24.8139,165977.0
2017-04-11 10:00:00,25.46,25.49,25.42,25.48,132717.0,24.8042,24.8334,24.7652,24.8237,132717.0
2017-04-11 10:30:00,25.48,25.54,25.35,25.44,186245.0,24.8237,24.8821,24.697,24.7847,186245.0
2017-04-11 11:00:00,25.44,25.48,25.38,25.45,92751.0,24.7847,24.8237,24.7262,24.7944,92751.0
2017-04-11 11:30:00,25.46,25.53,25.44,25.45,117484.0,24.8042,24.8724,24.7847,24.7944,117484.0
2017-04-11 12:00:00,25.45,25.59,25.43,25.53,111243.0,24.7944,24.9308,24.775,24.8724,111243.0
2017-04-11 12:30:00,25.53,25.59,25.53,25.54,69537.0,24.8724,24.9308,24.8724,24.8821,69537.0
2017-04-11 13:00:00,25.54,25.64,25.54,25.58,95582.0,24.8821,24.9795,24.8821,24.9211,95582.0
2017-04-11 13:30:00,25.58,25.64,25.57,25.59,141621.0,24.9211,24.9795,24.9113,24.9308,141621.0
2017-04-11 14:00:00,25.59,25.65,25.54,25.57,152936.0,24.9308,24.9893,24.8821,24.9113,152936.0
2017-04-11 14:30:00,25.57,25.63,25.56,25.59,180315.0,24.9113,24.9698,24.9016,24.9308,180315.0
2017-04-11 15:00:00,25.59,25.67,25.57,25.67,240056.0,24.9308,25.0088,24.9113,25.0088,240056.0
2017-04-11 15:30:00,25.67,25.74,25.65,25.73,666817.0,25.0088,25.077,24.9893,25.0672,666817.0
2017-04-12 09:30:00,25.68,25.82,25.62,25.76,318512.0,25.0185,25.1549,24.9601,25.0965,318512.0
2017-04-12 10:00:00,25.77,25.97,25.74,25.91,298781.0,25.1062,25.301,25.077,25.2426,298781.0
2017-04-12 10:30:00,25.91,25.97,25.8,25.8,183431.0,25.2426,25.301,25.1354,25.1354,183431.0
2017-04-12 11:00:00,25.8,25.86,25.69,25.71,164075.0,25.1354,25.1939,25.0283,25.0477,164075.0
2017-04-12 11:30:00,25.72,25.79,25.69,25.75,236283.0,25.0575,25.1257,25.0283,25.0867,236283.0
2017-04-12 12:00:00,25.75,25.88,25.75,25.85,197779.0,25.0867,25.2134,25.0867,25.1841,197779.0
2017-04-12 12:30:00,25.85,25.86,25.72,25.77,213128.0,25.1841,25.1939,25.0575,25.1062,213128.0
2017-04-12 13:00:00,25.77,25.85,25.76,25.8,113603.0,25.1062,25.1841,25.0965,25.1354,113603.0
2017-04-12 13:30:00,25.8,25.9,25.78,25.9,194892.0,25.1354,25.2328,25.1159,25.2328,194892.0
2017-04-12 14:00:00,25.89,25.9,25.81,25.83,141413.0,25.2231,25.2328,25.1452,25.1647,141413.0
2017-04-12 14:30:00,25.82,25.88,25.77,25.8,171165.0,25.1549,25.2134,25.1062,25.1354,171165.0
2017-04-12 15:00:00,25.81,25.82,25.74,25.79,197954.0,25.1452,25.1549,25.077,25.1257,197954.0
2017-04-12 15:30:00,25.8,25.82,25.71,25.74,408452.0,25.1354,25.1549,25.0477,25.077,408452.0
2017-04-13 09:30:00,25.74,25.78,25.37,25.39,253209.0,25.077,25.1159,24.7165,24.736,253209.0
2017-04-13 10:00:00,25.38,25.47,25.26,25.26,163598.0,24.7262,24.8139,24.6093,24.6093,163598.0
2017-04-13 10:30:00,25.27,25.27,25.17,25.2,214175.0,24.6191,24.6191,24.5217,24.5509,214175.0
2017-04-13 11:00:00,25.2,25.22,25.11,25.18,318727.0,24.5509,24.5704,24.4632,24.5314,318727.0
2017-04-13 11:30:00,25.18,25.29,25.17,25.21,218313.0,24.5314,24.6386,24.5217,24.5606,218313.0
2017-04-13 12:00:00,25.21,25.22,25.14,25.2,156371.0,24.5606,24.5704,24.4924,24.5509,156371.0
2017-04-13 12:30:00,25.19,25.22,25.15,25.18,90499.0,24.5411,24.5704,24.5022,24.5314,90499.0
2017-04-13 13:00:00,25.19,25.2,25.15,25.17,129505.0,24.5411,24.5509,24.5022,24.5217,129505.0
2017-04-13 13:30:00,25.17,25.22,25.14,25.16,257004.0,24.5217,24.5704,24.4924,24.5119,257004.0
2017-04-13 14:00:00,25.16,25.23,25.12,25.21,212477.0,24.5119,24.5801,24.4729,24.5606,212477.0
2017-04-13 14:30:00,25.2,25.26,25.18,25.2,214203.0,24.5509,24.6093,24.5314,24.5509,214203.0
2017-04-13 15:00:00,25.2,25.21,25.12,25.12,207540.0,24.5509,24.5606,24.4729,24.4729,207540.0
2017-04-13 15:30:00,25.12,25.13,25.01,25.01,963570.0,24.4729,24.4827,24.3658,24.3658,963570.0
2017-04-17 09:30:00,25.09,25.15,24.95,25.11,270404.0,24.4437,24.5022,24.3073,24.4632,270404.0
2017-04-17 10:00:00,25.12,25.27,25.1,25.19,209997.0,24.4729,24.6191,24.4535,24.5411,209997.0
2017-04-17 10:30:00,25.19,25.22,25.12,25.13,162069.0,24.5411,24.5704,24.4729,24.4827,162069.0
2017-04-17 11:00:00,25.12,25.17,25.1,25.1,73682.0,24.4729,24.5217,24.4535,24.4535,73682.0
2017-04-17 11:30:00,25.1,25.15,25.09,25.09,97721.0,24.4535,24.5022,24.4437,24.4437,97721.0
2017-04-17 12:00:00,25.08,25.11,25.07,25.1,171743.0,24.434,24.4632,24.4242,24.4535,171743.0
2017-04-17 12:30:00,25.09,25.11,25.08,25.1,88071.0,24.4437,24.4632,24.434,24.4535,88071.0
2017-04-17 13:00:00,25.09,25.14,25.08,25.13,173277.0,24.4437,24.4924,24.434,24.4827,173277.0
2017-04-17 13:30:00,25.13,25.15,25.09,25.11,125301.0,24.4827,24.5022,24.4437,24.4632,125301.0
2017-04-17 14:00:00,25.11,25.11,25.06,25.08,100982.0,24.4632,24.4632,24.4145,24.434,100982.0
2017-04-17 14:30:00,25.09,25.12,25.07,25.09,182004.0,24.4437,24.4729,24.4242,24.4437,182004.0
2017-04-17 15:00:00,25.1,25.17,25.06,25.16,471156.0,24.4535,24.5217,24.4145,24.5119,471156.0
2017-04-17 15:30:00,25.16,25.25,25.15,25.24,390790.0,24.5119,24.5996,24.5022,24.5898,390790.0
2017-04-18 09:30:00,25.13,25.32,25.07,25.31,216144.0,24.4827,24.6678,24.4242,24.658,216144.0
2017-04-18 10:00:00,25.31,25.33,25.17,25.2,264878.0,24.658,24.6775,24.5217,24.5509,264878.0
2017-04-18 10:30:00,25.21,25.22,25.1,25.12,177017.0,24.5606,24.5704,24.4535,24.4729,177017.0
2017-04-18 11:00:00,25.12,25.32,25.1,25.29,166779.0,24.4729,24.6678,24.4535,24.6386,166779.0
2017-04-18 11:30:00,25.28,25.32,25.25,25.26,147696.0,24.6288,24.6678,24.5996,24.6093,147696.0
2017-04-18 12:00:00,25.25,25.32,25.21,25.27,180097.0,24.5996,24.6678,24.5606,24.6191,180097.0
2017-04-18 12:30:00,25.27,25.27,25.19,25.2,115108.0,24.6191,24.6191,24.5411,24.5509,115108.0
2017-04-18 13:00:00,25.21,25.21,25.15,25.2,105593.0,24.5606,24.5606,24.5022,24.5509,105593.0
2017-04-18 13:30:00,25.2,25.27,25.17,25.25,102592.0,24.5509,24.6191,24.5217,24.5996,102592.0
2017-04-18 14:00:00,25.25,25.35,25.24,25.3,168810.0,24.5996,24.697,24.5898,24.6483,168810.0
2017-04-18 14:30:00,25.3,25.34,25.27,25.29,111711.0,24.6483,24.6873,24.6191,24.6386,111711.0
2017-04-18 15:00:00,25.29,25.31,25.25,25.27,175983.0,24.6386,24.658,24.5996,24.6191,175983.0
2017-04-18 15:30:00,25.27,25.29,25.22,25.24,411880.0,24.6191,24.6386,24.5704,24.5898,411880.0
2017-04-19 09:30:00,25.37,25.57,25.35,25.38,277337.0,24.7165,24.9113,24.697,24.7262,277337.0
2017-04-19 10:00:00,25.39,25.39,25.22,25.32,262917.0,24.736,24.736,24.5704,24.6678,262917.0
2017-04-19 10:30:00,25.32,25.34,25.23,25.24,208649.0,24.6678,24.6873,24.5801,24.5898,208649.0
2017-04-19 11:00:00,25.23,25.31,25.23,25.26,145298.0,24.5801,24.658,24.5801,24.6093,145298.0
2017-04-19 11:30:00,25.26,25.27,25.18,25.18,170518.0,24.6093,24.6191,24.5314,24.5314,170518.0
2017-04-19 12:00:00,25.18,25.21,25.11,25.19,235390.0,24.5314,24.5606,24.4632,24.5411,235390.0
2017-04-19 12:30:00,25.2,25.23,25.14,25.15,235063.0,24.5509,24.5801,24.4924,24.5022,235063.0
2017-04-19 13:00:00,25.13,25.15,25.07,25.07,168880.0,24.4827,24.5022,24.4242,24.4242,168880.0
2017-04-19 13:30:00,25.07,25.16,25.03,25.13,227051.0,24.4242,24.5119,24.3853,24.4827,227051.0
2017-04-19 14:00:00,25.13,25.16,25.09,25.15,132962.0,24.4827,24.5119,24.4437,24.5022,132962.0
2017-04-19 14:30:00,25.15,25.15,25.03,25.1,312021.0,24.5022,24.5022,24.3853,24.4535,312021.0
2017-04-19 15:00:00,25.1,25.18,25.09,25.13,239273.0,24.4535,24.5314,24.4437,24.4827,239273.0
2017-04-19 15:30:00,25.14,25.14,25.03,25.11,848148.0,24.4924,24.4924,24.3853,24.4632,848148.0
2017-04-20 09:30:00,25.23,25.42,25.1,25.12,328443.0,24.5801,24.7652,24.4535,24.4729,328443.0
2017-04-20 10:00:00,25.13,25.2,25.04,25.12,252259.0,24.4827,24.5509,24.395,24.4729,252259.0
2017-04-20 10:30:00,25.12,25.18,25.11,25.18,163459.0,24.4729,24.5314,24.4632,24.5314,163459.0
2017-04-20 11:00:00,25.18,25.25,25.14,25.21,210805.0,24.5314,24.5996,24.4924,24.5606,210805.0
2017-04-20 11:30:00,25.21,25.23,25.13,25.17,247574.0,24.5606,24.5801,24.4827,24.5217,247574.0
2017-04-20 12:00:00,25.17,25.19,25.09,25.14,598146.0,24.5217,24.5411,24.4437,24.4924,598146.0
2017-04-20 12:30:00,25.14,25.18,25.11,25.17,239844.0,24.4924,24.5314,24.4632,24.5217,239844.0
2017-04-20 13:00:00,25.17,25.32,25.16,25.31,191161.0,24.5217,24.6678,24.5119,24.658,191161.0
2017-04-20 13:30:00,25.31,25.36,25.22,25.26,302384.0,24.658,24.7068,24.5704,24.6093,302384.0
2017-04-20 14:00:00,25.25,25.27,25.22,25.25,285032.0,24.5996,24.6191,24.5704,24.5996,285032.0
2017-04-20 14:30:00,25.25,25.27,25.18,25.21,579482.0,24.5996,24.6191,24.5314,24.5606,579482.0
2017-04-20 15:00:00,25.21,25.26,25.14,25.18,515702.0,24.5606,24.6093,24.4924,24.5314,515702.0
2017-04-20 15:30:00,25.18,25.27,25.17,25.21,983015.0,24.5314,24.6191,24.5217,24.5606,983015.0
2017-04-21 09:30:00,23.74,24.08,22.55,22.65,8086865.0,23.1285,23.4597,21.9691,22.0666,8086865.0
2017-04-21 10:00:00,22.65,22.81,22.35,22.5,5354507.0,22.0666,22.2224,21.7743,21.9204,5354507.0
2017-04-21 10:30:00,22.5,22.63,22.22,22.36,3105851.0,21.9204,22.0471,21.6476,21.784,3105851.0
2017-04-21 11:00:00,22.36,22.49,22.33,22.42,2505433.0,21.784,21.9107,21.7548,21.8425,2505433.0
2017-04-21 11:30:00,22.42,22.5,22.36,22.45,1944808.0,21.8425,21.9204,21.784,21.8717,1944808.0
2017-04-21 12:00:00,22.45,22.47,22.3,22.33,1271590.0,21.8717,21.8912,21.7256,21.7548,1271590.0
2017-04-21 12:30:00,22.33,22.35,22.25,22.29,859977.0,21.7548,21.7743,21.6769,21.7158,859977.0
2017-04-21 13:00:00,22.29,22.3,22.26,22.27,957166.0,21.7158,21.7256,21.6866,21.6964,957166.0
2017-04-21 13:30:00,22.27,22.27,22.09,22.18,1419134.0,21.6964,21.6964,21.521,21.6087,1419134.0
2017-04-21 14:00:00,22.18,22.28,22.16,22.28,979977.0,21.6087,21.7061,21.5892,21.7061,979977.0
2017-04-21 14:30:00,22.28,22.28,22.08,22.1,1204127.0,21.7061,21.7061,21.5112,21.5307,1204127.0
2017-04-21 15:00:00,22.1,22.1,21.91,22.04,2423362.0,21.5307,21.5307,21.3456,21.4723,2423362.0
2017-04-21 15:30:00,22.04,22.08,21.78,21.79,5299077.0,21.4723,21.5112,21.219,21.2287,5299077.0
2017-04-24 09:30:00,22.03,22.05,21.67,21.68,1879464.0,21.4625,21.482,21.1118,21.1215,1879464.0
2017-04-24 10:00:00,21.67,21.85,21.66,21.71,1277151.0,21.1118,21.2872,21.1021,21.1508,1277151.0
2017-04-24 10:30:00,21.71,21.78,21.65,21.75,793459.0,21.1508,21.219,21.0923,21.1897,793459.0
2017-04-24 11:00:00,21.75,21.75,21.65,21.69,551104.0,21.1897,21.1897,21.0923,21.1313,551104.0
2017-04-24 11:30:00,21.69,21.71,21.65,21.65,637653.0,21.1313,21.1508,21.0923,21.0923,637653.0
2017-04-24 12:00:00,21.65,21.66,21.57,21.59,875600.0,21.0923,21.1021,21.0144,21.0339,875600.0
2017-04-24 12:30:00,21.59,21.67,21.55,21.67,660415.0,21.0339,21.1118,20.9949,21.1118,660415.0
2017-04-24 13:00:00,21.66,21.73,21.62,21.68,568604.0,21.1021,21.1703,21.0631,21.1215,568604.0
2017-04-24 13:30:00,21.67,21.71,21.64,21.68,514613.0,21.1118,21.1508,21.0826,21.1215,514613.0
2017-04-24 14:00:00,21.68,21.69,21.64,21.68,890114.0,21.1215,21.1313,21.0826,21.1215,890114.0
2017-04-24 14:30:00,21.68,21.7,21.61,21.67,572151.0,21.1215,21.141,21.0534,21.1118,572151.0
2017-04-24 15:00:00,21.67,21.69,21.61,21.62,591100.0,21.1118,21.1313,21.0534,21.0631,591100.0
2017-04-24 15:30:00,21.62,21.64,21.57,21.6,1968865.0,21.0631,21.0826,21.0144,21.0436,1968865.0
2017-04-25 09:30:00,21.61,22.13,21.6,22.02,1266546.0,21.0534,21.56,21.0436,21.4528,1266546.0
2017-04-25 10:00:00,22.02,22.12,21.82,21.82,811911.0,21.4528,21.5502,21.2579,21.2579,811911.0
2017-04-25 10:30:00,21.82,22.0,21.7,21.75,553649.0,21.2579,21.4333,21.141,21.1897,553649.0
2017-04-25 11:00:00,21.73,21.82,21.7,21.82,355286.0,21.1703,21.2579,21.141,21.2579,355286.0
2017-04-25 11:30:00,21.82,21.84,21.72,21.76,395894.0,21.2579,21.2774,21.1605,21.1995,395894.0
2017-04-25 12:00:00,21.77,21.92,21.75,21.9,881047.0,21.2092,21.3554,21.1897,21.3359,881047.0
2017-04-25 12:30:00,21.9,21.99,21.9,21.95,776481.0,21.3359,21.4236,21.3359,21.3846,776481.0
2017-04-25 13:00:00,21.94,21.95,21.88,21.94,485871.0,21.3749,21.3846,21.3164,21.3749,485871.0
2017-04-25 13:30:00,21.94,22.0,21.89,21.89,791039.0,21.3749,21.4333,21.3261,21.3261,791039.0
2017-04-25 14:00:00,21.89,21.9,21.82,21.87,367247.0,21.3261,21.3359,21.2579,21.3067,367247.0
2017-04-25 14:30:00,21.87,22.05,21.82,22.01,574515.0,21.3067,21.482,21.2579,21.443,574515.0
2017-04-25 15:00:00,22.01,22.21,21.99,22.2,1012943.0,21.443,21.6379,21.4236,21.6282,1012943.0
2017-04-25 15:30:00,22.2,22.21,22.08,22.13,1945429.0,21.6282,21.6379,21.5112,21.56,1945429.0
2017-04-26 09:30:00,22.17,22.33,22.07,22.25,796556.0,21.5989,21.7548,21.5015,21.6769,796556.0
2017-04-26 10:00:00,22.25,22.26,22.08,22.22,367527.0,21.6769,21.6866,21.5112,21.6476,367527.0
2017-04-26 10:30:00,22.22,22.3,22.22,22.27,227715.0,21.6476,21.7256,21.6476,21.6964,227715.0
2017-04-26 11:00:00,22.27,22.37,22.27,22.35,322118.0,21.6964,21.7938,21.6964,21.7743,322118.0
2017-04-26 11:30:00,22.34,22.4,22.26,22.33,401703.0,21.7645,21.823,21.6866,21.7548,401703.0
2017-04-26 12:00:00,22.32,22.32,22.21,22.21,348525.0,21.7451,21.7451,21.6379,21.6379,348525.0
2017-04-26 12:30:00,22.21,22.29,22.21,22.29,190497.0,21.6379,21.7158,21.6379,21.7158,190497.0
2017-04-26 13:00:00,22.29,22.33,22.26,22.29,257086.0,21.7158,21.7548,21.6866,21.7158,257086.0
2017-04-26 13:30:00,22.29,22.33,22.25,22.29,330534.0,21.7158,21.7548,21.6769,21.7158,330534.0
2017-04-26 14:00:00,22.3,22.35,22.27,22.3,241217.0,21.7256,21.7743,21.6964,21.7256,241217.0
2017-04-26 14:30:00,22.29,22.33,22.29,22.3,243914.0,21.7158,21.7548,21.7158,21.7256,243914.0
2017-04-26 15:00:00,22.31,22.63,22.29,22.54,1716414.0,21.7353,22.0471,21.7158,21.9594,1716414.0
2017-04-26 15:30:00,22.54,22.56,22.35,22.39,1428549.0,21.9594,21.9789,21.7743,21.8133,1428549.0
2017-04-27 09:30:00,22.44,22.48,22.27,22.47,388743.0,21.862,21.9009,21.6964,21.8912,388743.0
2017-04-27 10:00:00,22.48,22.5,22.33,22.36,283224.0,21.9009,21.9204,21.7548,21.784,283224.0
2017-04-27 10:30:00,22.36,22.43,22.34,22.38,214221.0,21.784,21.8522,21.7645,21.8035,214221.0
2017-04-27 11:00:00,22.38,22.47,22.34,22.46,335833.0,21.8035,21.8912,21.7645,21.8815,335833.0
2017-04-27 11:30:00,22.46,22.5,22.39,22.41,453505.0,21.8815,21.9204,21.8133,21.8327,453505.0
2017-04-27 12:00:00,22.41,22.42,22.36,22.38,238646.0,21.8327,21.8425,21.784,21.8035,238646.0
2017-04-27 12:30:00,22.38,22.45,22.35,22.45,165238.0,21.8035,21.8717,21.7743,21.8717,165238.0
2017-04-27 13:00:00,22.45,22.5,22.38,22.47,247435.0,21.8717,21.9204,21.8035,21.8912,247435.0
2017-04-27 13:30:00,22.46,22.5,22.44,22.48,239360.0,21.8815,21.9204,21.862,21.9009,239360.0
2017-04-27 14:00:00,22.48,22.49,22.39,22.42,194250.0,21.9009,21.9107,21.8133,21.8425,194250.0
2017-04-27 14:30:00,22.41,22.54,22.37,22.52,528572.0,21.8327,21.9594,21.7938,21.9399,528572.0
2017-04-27 15:00:00,22.52,22.56,22.5,22.54,574933.0,21.9399,21.9789,21.9204,21.9594,574933.0
2017-04-27 15:30:00,22.54,22.6,22.53,22.58,1066852.0,21.9594,22.0179,21.9497,21.9984,1066852.0
2017-04-28 09:30:00,22.45,22.61,22.25,22.28,525375.0,21.8717,22.0276,21.6769,21.7061,525375.0
2017-04-28 10:00:00,22.27,22.39,22.25,22.35,339201.0,21.6964,21.8133,21.6769,21.7743,339201.0
2017-04-28 10:30:00,22.35,22.38,22.3,22.31,303501.0,21.7743,21.8035,21.7256,21.7353,303501.0
2017-04-28 11:00:00,22.32,22.33,22.21,22.22,336248.0,21.7451,21.7548,21.6379,21.6476,336248.0
2017-04-28 11:30:00,22.22,22.3,22.2,22.29,265303.0,21.6476,21.7256,21.6282,21.7158,265303.0
2017-04-28 12:00:00,22.29,22.35,22.28,22.32,157532.0,21.7158,21.7743,21.7061,21.7451,157532.0
2017-04-28 12:30:00,22.31,22.34,22.27,22.32,129774.0,21.7353,21.7645,21.6964,21.7451,129774.0
2017-04-28 13:00:00,22.31,22.4,22.31,22.38,179004.0,21.7353,21.823,21.7353,21.8035,179004.0
2017-04-28 13:30:00,22.38,22.42,22.36,22.41,120933.0,21.8035,21.8425,21.784,21.8327,120933.0
2017-04-28 14:00:00,22.41,22.44,22.38,22.44,201376.0,21.8327,21.862,21.8035,21.862,201376.0
2017-04-28 14:30:00,22.44,22.48,22.39,22.43,305004.0,21.862,21.9009,21.8133,21.8522,305004.0
2017-04-28 15:00:00,22.43,22.48,22.4,22.4,288515.0,21.8522,21.9009,21.823,21.823,288515.0
2017-04-28 15:30:00,22.4,22.43,22.37,22.41,778332.0,21.823,21.8522,21.7938,21.8327,778332.0
2017-05-01 09:30:00,22.51,22.51,22.2,22.23,519963.0,21.9302,21.9302,21.6282,21.6574,519963.0
2017-05-01 10:00:00,22.23,22.23,22.1,22.1,364832.0,21.6574,21.6574,21.5307,21.5307,364832.0
2017-05-01 10:30:00,22.11,22.26,22.1,22.23,265139.0,21.5405,21.6866,21.5307,21.6574,265139.0
2017-05-01 11:00:00,22.23,22.25,22.16,22.17,205694.0,21.6574,21.6769,21.5892,21.5989,205694.0
2017-05-01 11:30:00,22.18,22.21,22.03,22.05,257488.0,21.6087,21.6379,21.4625,21.482,257488.0
2017-05-01 12:00:00,22.05,22.06,22.01,22.04,188842.0,21.482,21.4918,21.443,21.4723,188842.0
2017-05-01 12:30:00,22.03,22.07,21.98,22.03,264322.0,21.4625,21.5015,21.4138,21.4625,264322.0
2017-05-01 13:00:00,22.03,22.07,22.0,22.02,242593.0,21.4625,21.5015,21.4333,21.4528,242593.0
2017-05-01 13:30:00,22.02,22.06,22.0,22.04,280712.0,21.4528,21.4918,21.4333,21.4723,280712.0
2017-05-01 14:00:00,22.04,22.06,22.01,22.02,290006.0,21.4723,21.4918,21.443,21.4528,290006.0
2017-05-01 14:30:00,22.01,22.06,22.0,22.06,518137.0,21.443,21.4918,21.4333,21.4918,518137.0
2017-05-01 15:00:00,22.06,22.06,21.98,22.0,737858.0,21.4918,21.4918,21.4138,21.4333,737858.0
2017-05-01 15:30:00,22.01,22.04,21.98,21.98,924174.0,21.443,21.4723,21.4138,21.4138,924174.0
2017-05-02 09:30:00,22.0,22.04,21.91,21.92,378501.0,21.4333,21.4723,21.3456,21.3554,378501.0
2017-05-02 10:00:00,21.92,22.03,21.9,22.02,310096.0,21.3554,21.4625,21.3359,21.4528,310096.0
2017-05-02 10:30:00,22.02,22.14,22.0,22.07,258287.0,21.4528,21.5697,21.4333,21.5015,258287.0
2017-05-02 11:00:00,22.06,22.12,22.02,22.11,270748.0,21.4918,21.5502,21.4528,21.5405,270748.0
2017-05-02 11:30:00,22.1,22.12,22.03,22.05,157595.0,21.5307,21.5502,21.4625,21.482,157595.0
2017-05-02 12:00:00,22.05,22.12,22.03,22.1,255978.0,21.482,21.5502,21.4625,21.5307,255978.0
2017-05-02 12:30:00,22.1,22.13,22.07,22.1,300270.0,21.5307,21.56,21.5015,21.5307,300270.0
2017-05-02 13:00:00,22.1,22.11,22.03,22.04,185914.0,21.5307,21.5405,21.4625,21.4723,185914.0
2017-05-02 13:30:00,22.03,22.08,21.99,22.04,226435.0,21.4625,21.5112,21.4236,21.4723,226435.0
2017-05-02 14:00:00,22.03,22.07,22.01,22.01,218811.0,21.4625,21.5015,21.443,21.443,218811.0
2017-05-02 14:30:00,22.01,22.04,21.94,21.95,208329.0,21.443,21.4723,21.3749,21.3846,208329.0
2017-05-02 15:00:00,21.94,22.0,21.93,21.96,414664.0,21.3749,21.4333,21.3651,21.3943,414664.0
2017-05-02 15:30:00,21.96,22.07,21.94,22.06,980187.0,21.3943,21.5015,21.3749,21.4918,980187.0
2017-05-03 09:30:00,22.09,22.12,21.91,21.92,272370.0,21.521,21.5502,21.3456,21.3554,272370.0
2017-05-03 10:00:00,21.92,21.92,21.76,21.89,545898.0,21.3554,21.3554,21.1995,21.3261,545898.0
2017-05-03 10:30:00,21.88,21.89,21.7,21.71,496939.0,21.3164,21.3261,21.141,21.1508,496939.0
2017-05-03 11:00:00,21.71,21.79,21.7,21.76,417991.0,21.1508,21.2287,21.141,21.1995,417991.0
2017-05-03 11:30:00,21.75,21.76,21.69,21.7,252638.0,21.1897,21.1995,21.1313,21.141,252638.0
2017-05-03 12:00:00,21.69,21.72,21.63,21.72,262079.0,21.1313,21.1605,21.0728,21.1605,262079.0
2017-05-03 12:30:00,21.71,21.72,21.65,21.66,140663.0,21.1508,21.1605,21.0923,21.1021,140663.0
2017-05-03 13:00:00,21.66,21.66,21.61,21.63,193892.0,21.1021,21.1021,21.0534,21.0728,193892.0
2017-05-03 13:30:00,21.63,21.64,21.6,21.61,174073.0,21.0728,21.0826,21.0436,21.0534,174073.0
2017-05-03 14:00:00,21.61,21.64,21.57,21.63,291274.0,21.0534,21.0826,21.0144,21.0728,291274.0
2017-05-03 14:30:00,21.62,21.72,21.61,21.72,240977.0,21.0631,21.1605,21.0534,21.1605,240977.0
2017-05-03 15:00:00,21.71,21.74,21.67,21.7,458125.0,21.1508,21.18,21.1118,21.141,458125.0
2017-05-03 15:30:00,21.7,21.76,21.69,21.74,1349970.0,21.141,21.1995,21.1313,21.18,1349970.0
2017-05-04 09:30:00,21.77,21.81,21.66,21.68,510261.0,21.2092,21.2482,21.1021,21.1215,510261.0
2017-05-04 10:00:00,21.68,21.7,21.61,21.61,311004.0,21.1215,21.141,21.0534,21.0534,311004.0
2017-05-04 10:30:00,21.62,21.71,21.61,21.64,200435.0,21.0631,21.1508,21.0534,21.0826,200435.0
2017-05-04 11:00:00,21.64,21.79,21.63,21.78,282564.0,21.0826,21.2287,21.0728,21.219,282564.0
2017-05-04 11:30:00,21.77,21.95,21.77,21.88,443313.0,21.2092,21.3846,21.2092,21.3164,443313.0
2017-05-04 12:00:00,21.88,21.92,21.86,21.9,251034.0,21.3164,21.3554,21.2969,21.3359,251034.0
2017-05-04 12:30:00,21.9,21.95,21.89,21.94,238968.0,21.3359,21.3846,21.3261,21.3749,238968.0
2017-05-04 13:00:00,21.94,21.96,21.81,21.82,222127.0,21.3749,21.3943,21.2482,21.2579,222127.0
2017-05-04 13:30:00,21.82,21.84,21.76,21.78,215453.0,21.2579,21.2774,21.1995,21.219,215453.0
2017-05-04 14:00:00,21.78,21.79,21.74,21.78,228025.0,21.219,21.2287,21.18,21.219,228025.0
2017-05-04 14:30:00,21.78,21.8,21.72,21.74,185860.0,21.219,21.2385,21.1605,21.18,185860.0
2017-05-04 15:00:00,21.73,21.79,21.73,21.76,323030.0,21.1703,21.2287,21.1703,21.1995,323030.0
2017-05-04 15:30:00,21.76,21.8,21.74,21.78,745506.0,21.1995,21.2385,21.18,21.219,745506.0
2017-05-05 09:30:00,21.86,21.99,21.79,21.9,208708.0,21.2969,21.4236,21.2287,21.3359,208708.0
2017-05-05 10:00:00,21.9,22.03,21.88,22.01,274643.0,21.3359,21.4625,21.3164,21.443,274643.0
2017-05-05 10:30:00,22.0,22.12,22.0,22.09,165992.0,21.4333,21.5502,21.4333,21.521,165992.0
2017-05-05 11:00:00,22.09,22.09,22.0,22.02,232477.0,21.521,21.521,21.4333,21.4528,232477.0
2017-05-05 11:30:00,22.02,22.04,21.99,22.02,166340.0,21.4528,21.4723,21.4236,21.4528,166340.0
2017-05-05 12:00:00,22.02,22.05,21.97,21.99,159889.0,21.4528,21.482,21.4041,21.4236,159889.0
2017-05-05 12:30:00,21.98,22.06,21.97,22.05,102922.0,21.4138,21.4918,21.4041,21.482,102922.0
2017-05-05 13:00:00,22.05,22.08,22.04,22.05,100249.0,21.482,21.5112,21.4723,21.482,100249.0
2017-05-05 13:30:00,22.06,22.07,22.02,22.04,178472.0,21.4918,21.5015,21.4528,21.4723,178472.0
2017-05-05 14:00:00,22.04,22.07,22.03,22.05,128478.0,21.4723,21.5015,21.4625,21.482,128478.0
2017-05-05 14:30:00,22.05,22.07,22.01,22.04,133153.0,21.482,21.5015,21.443,21.4723,133153.0
2017-05-05 15:00:00,22.04,22.16,22.03,22.13,271402.0,21.4723,21.5892,21.4625,21.56,271402.0
2017-05-05 15:30:00,22.13,22.15,22.1,22.12,539572.0,21.56,21.5794,21.5307,21.5502,539572.0
2017-05-08 09:30:00,22.15,22.16,22.03,22.07,302434.0,21.5794,21.5892,21.4625,21.5015,302434.0
2017-05-08 10:00:00,22.06,22.1,22.02,22.03,157732.0,21.4918,21.5307,21.4528,21.4625,157732.0
2017-05-08 10:30:00,22.02,22.11,22.01,22.11,134597.0,21.4528,21.5405,21.443,21.5405,134597.0
2017-05-08 11:00:00,22.11,22.17,22.08,22.12,222070.0,21.5405,21.5989,21.5112,21.5502,222070.0
2017-05-08 11:30:00,22.12,22.16,22.07,22.15,207443.0,21.5502,21.5892,21.5015,21.5794,207443.0
2017-05-08 12:00:00,22.14,22.17,22.07,22.17,160991.0,21.5697,21.5989,21.5015,21.5989,160991.0
2017-05-08 12:30:00,22.17,22.2,22.15,22.19,142304.0,21.5989,21.6282,21.5794,21.6184,142304.0
2017-05-08 13:00:00,22.19,22.2,22.17,22.19,157946.0,21.6184,21.6282,21.5989,21.6184,157946.0
2017-05-08 13:30:00,22.19,22.28,22.17,22.25,241504.0,21.6184,21.7061,21.5989,21.6769,241504.0
2017-05-08 14:00:00,22.26,22.28,22.2,22.27,219106.0,21.6866,21.7061,21.6282,21.6964,219106.0
2017-05-08 14:30:00,22.27,22.28,22.21,22.23,194824.0,21.6964,21.7061,21.6379,21.6574,194824.0
2017-05-08 15:00:00,22.23,22.26,22.22,22.23,322390.0,21.6574,21.6866,21.6476,21.6574,322390.0
2017-05-08 15:30:00,22.23,22.23,22.18,22.22,558041.0,21.6574,21.6574,21.6087,21.6476,558041.0
2017-05-09 09:30:00,22.2,22.23,22.02,22.11,266302.0,21.6282,21.6574,21.4528,21.5405,266302.0
2017-05-09 10:00:00,22.11,22.2,22.04,22.2,250976.0,21.5405,21.6282,21.4723,21.6282,250976.0
2017-05-09 10:30:00,22.2,22.32,22.19,22.29,161448.0,21.6282,21.7451,21.6184,21.7158,161448.0
2017-05-09 11:00:00,22.29,22.29,22.21,22.29,132153.0,21.7158,21.7158,21.6379,21.7158,132153.0
2017-05-09 11:30:00,22.29,22.34,22.27,22.29,144691.0,21.7158,21.7645,21.6964,21.7158,144691.0
2017-05-09 12:00:00,22.29,22.31,22.25,22.29,119129.0,21.7158,21.7353,21.6769,21.7158,119129.0
2017-05-09 12:30:00,22.29,22.33,22.27,22.32,143950.0,21.7158,21.7548,21.6964,21.7451,143950.0
2017-05-09 13:00:00,22.32,22.33,22.25,22.28,117758.0,21.7451,21.7548,21.6769,21.7061,117758.0
2017-05-09 13:30:00,22.28,22.38,22.27,22.38,155130.0,21.7061,21.8035,21.6964,21.8035,155130.0
2017-05-09 14:00:00,22.37,22.39,22.34,22.35,176386.0,21.7938,21.8133,21.7645,21.7743,176386.0
2017-05-09 14:30:00,22.35,22.44,22.34,22.43,340138.0,21.7743,21.862,21.7645,21.8522,340138.0
2017-05-09 15:00:00,22.43,22.48,22.39,22.48,221355.0,21.8522,21.9009,21.8133,21.9009,221355.0
2017-05-09 15:30:00,22.48,22.48,22.4,22.43,849027.0,21.9009,21.9009,21.823,21.8522,849027.0
2017-05-10 09:30:00,22.37,22.64,22.25,22.57,373008.0,21.7938,22.0568,21.6769,21.9886,373008.0
2017-05-10 10:00:00,22.56,22.59,22.47,22.48,231722.0,21.9789,22.0081,21.8912,21.9009,231722.0
2017-05-10 10:30:00,22.48,22.54,22.47,22.49,162018.0,21.9009,21.9594,21.8912,21.9107,162018.0
2017-05-10 11:00:00,22.49,22.67,22.48,22.67,196000.0,21.9107,22.086,21.9009,22.086,196000.0
2017-05-10 11:30:00,22.66,22.68,22.53,22.54,183070.0,22.0763,22.0958,21.9497,21.9594,183070.0
2017-05-10 12:00:00,22.54,22.55,22.48,22.48,83455.0,21.9594,21.9691,21.9009,21.9009,83455.0
2017-05-10 12:30:00,22.48,22.5,22.47,22.48,63560.0,21.9009,21.9204,21.8912,21.9009,63560.0
2017-05-10 13:00:00,22.48,22.51,22.44,22.51,167167.0,21.9009,21.9302,21.862,21.9302,167167.0
2017-05-10 13:30:00,22.51,22.62,22.49,22.54,388945.0,21.9302,22.0373,21.9107,21.9594,388945.0
2017-05-10 14:00:00,22.53,22.59,22.53,22.58,115370.0,21.9497,22.0081,21.9497,21.9984,115370.0
2017-05-10 14:30:00,22.57,22.67,22.57,22.6,268452.0,21.9886,22.086,21.9886,22.0179,268452.0
2017-05-10 15:00:00,22.59,22.62,22.56,22.59,235158.0,22.0081,22.0373,21.9789,22.0081,235158.0
2017-05-10 15:30:00,22.6,22.62,22.55,22.58,823694.0,22.0179,22.0373,21.9691,21.9984,823694.0
2017-05-11 09:30:00,22.43,22.49,22.25,22.4,408701.0,21.8522,21.9107,21.6769,21.823,408701.0
2017-05-11 10:00:00,22.39,22.43,22.27,22.3,366999.0,21.8133,21.8522,21.6964,21.7256,366999.0
2017-05-11 10:30:00,22.3,22.31,22.13,22.25,418651.0,21.7256,21.7353,21.56,21.6769,418651.0
2017-05-11 11:00:00,22.26,22.32,22.25,22.32,201294.0,21.6866,21.7451,21.6769,21.7451,201294.0
2017-05-11 11:30:00,22.31,22.34,22.27,22.32,134685.0,21.7353,21.7645,21.6964,21.7451,134685.0
2017-05-11 12:00:00,22.32,22.37,22.24,22.31,362789.0,21.7451,21.7938,21.6671,21.7353,362789.0
2017-05-11 12:30:00,22.3,22.39,22.29,22.36,168225.0,21.7256,21.8133,21.7158,21.784,168225.0
2017-05-11 13:00:00,22.36,22.45,22.34,22.42,149045.0,21.784,21.8717,21.7645,21.8425,149045.0
2017-05-11 13:30:00,22.41,22.5,22.39,22.48,153353.0,21.8327,21.9204,21.8133,21.9009,153353.0
2017-05-11 14:00:00,22.48,22.5,22.41,22.5,199868.0,21.9009,21.9204,21.8327,21.9204,199868.0
2017-05-11 14:30:00,22.5,22.5,22.42,22.43,182281.0,21.9204,21.9204,21.8425,21.8522,182281.0
2017-05-11 15:00:00,22.43,22.48,22.41,22.45,254544.0,21.8522,21.9009,21.8327,21.8717,254544.0
2017-05-11 15:30:00,22.45,22.49,22.41,22.41,982120.0,21.8717,21.9107,21.8327,21.8327,982120.0
2017-05-12 09:30:00,22.24,22.45,22.22,22.44,373960.0,21.6671,21.8717,21.6476,21.862,373960.0
2017-05-12 10:00:00,22.44,22.69,22.43,22.64,331021.0,21.862,22.1055,21.8522,22.0568,331021.0
2017-05-12 10:30:00,22.63,22.73,22.63,22.73,284452.0,22.0471,22.1445,22.0471,22.1445,284452.0
2017-05-12 11:00:00,22.73,22.79,22.66,22.67,494316.0,22.1445,22.203,22.0763,22.086,494316.0
2017-05-12 11:30:00,22.67,22.69,22.57,22.66,218830.0,22.086,22.1055,21.9886,22.0763,218830.0
2017-05-12 12:00:00,22.65,22.68,22.61,22.62,295525.0,22.0666,22.0958,22.0276,22.0373,295525.0
2017-05-12 12:30:00,22.61,22.68,22.59,22.66,248083.0,22.0276,22.0958,22.0081,22.0763,248083.0
2017-05-12 13:00:00,22.66,22.75,22.65,22.73,253226.0,22.0763,22.164,22.0666,22.1445,253226.0
2017-05-12 13:30:00,22.73,22.76,22.71,22.73,240792.0,22.1445,22.1737,22.125,22.1445,240792.0
2017-05-12 14:00:00,22.74,22.76,22.73,22.76,171839.0,22.1542,22.1737,22.1445,22.1737,171839.0
2017-05-12 14:30:00,22.75,22.76,22.67,22.68,283636.0,22.164,22.1737,22.086,22.0958,283636.0
2017-05-12 15:00:00,22.67,22.73,22.67,22.69,278193.0,22.086,22.1445,22.086,22.1055,278193.0
2017-05-12 15:30:00,22.68,22.78,22.64,22.68,1247667.0,22.0958,22.1932,22.0568,22.0958,1247667.0
2017-05-15 09:30:00,22.74,22.75,22.43,22.56,376154.0,22.1542,22.164,21.8522,21.9789,376154.0
2017-05-15 10:00:00,22.56,22.77,22.55,22.71,367422.0,21.9789,22.1835,21.9691,22.125,367422.0
2017-05-15 10:30:00,22.72,22.81,22.64,22.64,369554.0,22.1348,22.2224,22.0568,22.0568,369554.0
2017-05-15 11:00:00,22.65,22.67,22.56,22.6,295329.0,22.0666,22.086,21.9789,22.0179,295329.0
2017-05-15 11:30:00,22.6,22.7,22.59,22.7,186375.0,22.0179,22.1153,22.0081,22.1153,186375.0
2017-05-15 12:00:00,22.69,22.71,22.61,22.63,178989.0,22.1055,22.125,22.0276,22.0471,178989.0
2017-05-15 12:30:00,22.62,22.63,22.54,22.55,225802.0,22.0373,22.0471,21.9594,21.9691,225802.0
2017-05-15 13:00:00,22.55,22.57,22.52,22.57,192440.0,21.9691,21.9886,21.9399,21.9886,192440.0
2017-05-15 13:30:00,22.57,22.58,22.47,22.48,155422.0,21.9886,21.9984,21.8912,21.9009,155422.0
2017-05-15 14:00:00,22.48,22.48,22.4,22.41,244493.0,21.9009,21.9009,21.823,21.8327,244493.0
2017-05-15 14:30:00,22.41,22.43,22.34,22.37,215619.0,21.8327,21.8522,21.7645,21.7938,215619.0
2017-05-15 15:00:00,22.37,22.38,22.34,22.36,263980.0,21.7938,21.8035,21.7645,21.784,263980.0
2017-05-15 15:30:00,22.36,22.48,22.33,22.46,1208849.0,21.784,21.9009,21.7548,21.8815,1208849.0
2017-05-16 09:30:00,22.46,22.49,22.35,22.43,552517.0,21.8815,21.9107,21.7743,21.8522,552517.0
2017-05-16 10:00:00,22.43,22.46,22.4,22.45,445491.0,21.8522,21.8815,21.823,21.8717,445491.0
2017-05-16 10:30:00,22.46,22.46,22.39,22.4,384716.0,21.8815,21.8815,21.8133,21.823,384716.0
2017-05-16 11:00:00,22.41,22.47,22.35,22.41,443207.0,21.8327,21.8912,21.7743,21.8327,443207.0
2017-05-16 11:30:00,22.41,22.49,22.36,22.46,390541.0,21.8327,21.9107,21.784,21.8815,390541.0
2017-05-16 12:00:00,22.46,22.64,22.41,22.63,612041.0,21.8815,22.0568,21.8327,22.0471,612041.0
2017-05-16 12:30:00,22.64,22.71,22.59,22.71,415133.0,22.0568,22.125,22.0081,22.125,415133.0
2017-05-16 13:00:00,22.71,22.78,22.59,22.64,522100.0,22.125,22.1932,22.0081,22.0568,522100.0
2017-05-16 13:30:00,22.64,22.69,22.57,22.59,318205.0,22.0568,22.1055,21.9886,22.0081,318205.0
2017-05-16 14:00:00,22.59,22.63,22.57,22.58,303021.0,22.0081,22.0471,21.9886,21.9984,303021.0
2017-05-16 14:30:00,22.58,22.61,22.55,22.55,274237.0,21.9984,22.0276,21.9691,21.9691,274237.0
2017-05-16 15:00:00,22.56,22.66,22.55,22.61,648666.0,21.9789,22.0763,21.9691,22.0276,648666.0
2017-05-16 15:30:00,22.61,22.66,22.58,22.66,2158378.0,22.0276,22.0763,21.9984,22.0763,2158378.0
2017-05-17 09:30:00,22.14,22.25,21.92,21.98,671469.0,21.9396,22.0486,21.7216,21.781,671469.0
2017-05-17 10:00:00,21.98,22.13,21.97,22.04,420554.0,21.781,21.9297,21.7711,21.8405,420554.0
2017-05-17 10:30:00,22.04,22.12,22.03,22.1,347729.0,21.8405,21.9198,21.8306,21.8999,347729.0
2017-05-17 11:00:00,22.1,22.11,22.02,22.1,286104.0,21.8999,21.9098,21.8207,21.8999,286104.0
2017-05-17 11:30:00,22.1,22.49,22.09,22.38,760533.0,21.8999,22.2864,21.89,22.1774,760533.0
2017-05-17 12:00:00,22.39,22.39,22.19,22.21,419156.0,22.1873,22.1873,21.9891,22.0089,419156.0
2017-05-17 12:30:00,22.21,22.26,22.19,22.26,255609.0,22.0089,22.0585,21.9891,22.0585,255609.0
2017-05-17 13:00:00,22.26,22.3,22.23,22.25,332062.0,22.0585,22.0981,22.0288,22.0486,332062.0
2017-05-17 13:30:00,22.25,22.27,22.21,22.25,556138.0,22.0486,22.0684,22.0089,22.0486,556138.0
2017-05-17 14:00:00,22.25,22.3,22.2,22.21,347925.0,22.0486,22.0981,21.999,22.0089,347925.0
2017-05-17 14:30:00,22.21,22.31,22.2,22.31,407278.0,22.0089,22.108,21.999,22.108,407278.0
2017-05-17 15:00:00,22.3,22.32,22.23,22.23,309866.0,22.0981,22.1179,22.0288,22.0288,309866.0
2017-05-17 15:30:00,22.23,22.29,22.16,22.17,843750.0,22.0288,22.0882,21.9594,21.9693,843750.0
2017-05-18 09:30:00,22.21,22.21,21.89,21.89,396121.0,22.0089,22.0089,21.6918,21.6918,396121.0
2017-05-18 10:00:00,21.9,22.03,21.9,22.0,225281.0,21.7018,21.8306,21.7018,21.8008,225281.0
2017-05-18 10:30:00,22.01,22.1,21.94,21.99,557277.0,21.8108,21.8999,21.7414,21.7909,557277.0
2017-05-18 11:00:00,21.99,22.01,21.92,21.92,239593.0,21.7909,21.8108,21.7216,21.7216,239593.0
2017-05-18 11:30:00,21.92,21.94,21.9,21.91,261453.0,21.7216,21.7414,21.7018,21.7117,261453.0
2017-05-18 12:00:00,21.91,21.93,21.83,21.91,436525.0,21.7117,21.7315,21.6324,21.7117,436525.0
2017-05-18 12:30:00,21.91,21.98,21.91,21.98,215167.0,21.7117,21.781,21.7117,21.781,215167.0
2017-05-18 13:00:00,21.98,22.01,21.95,21.98,257245.0,21.781,21.8108,21.7513,21.781,257245.0
2017-05-18 13:30:00,21.98,22.12,21.98,22.09,297990.0,21.781,21.9198,21.781,21.89,297990.0
2017-05-18 14:00:00,22.09,22.16,22.05,22.11,676424.0,21.89,21.9594,21.8504,21.9098,676424.0
2017-05-18 14:30:00,22.12,22.16,22.09,22.11,217683.0,21.9198,21.9594,21.89,21.9098,217683.0
2017-05-18 15:00:00,22.1,22.11,22.08,22.1,397753.0,21.8999,21.9098,21.8801,21.8999,397753.0
2017-05-18 15:30:00,22.11,22.17,22.08,22.09,821776.0,21.9098,21.9693,21.8801,21.89,821776.0
2017-05-19 09:30:00,22.08,22.16,21.93,22.11,412869.0,21.8801,21.9594,21.7315,21.9098,412869.0
2017-05-19 10:00:00,22.12,22.31,22.09,22.3,250264.0,21.9198,22.108,21.89,22.0981,250264.0
2017-05-19 10:30:00,22.3,22.33,22.23,22.25,694251.0,22.0981,22.1279,22.0288,22.0486,694251.0
2017-05-19 11:00:00,22.25,22.29,22.05,22.16,691292.0,22.0486,22.0882,21.8504,21.9594,691292.0
2017-05-19 11:30:00,22.16,22.16,22.1,22.14,134572.0,21.9594,21.9594,21.8999,21.9396,134572.0
2017-05-19 12:00:00,22.14,22.19,22.13,22.15,198099.0,21.9396,21.9891,21.9297,21.9495,198099.0
2017-05-19 12:30:00,22.15,22.2,22.14,22.18,369248.0,21.9495,21.999,21.9396,21.9792,369248.0
2017-05-19 13:00:00,22.19,22.25,22.17,22.23,247274.0,21.9891,22.0486,21.9693,22.0288,247274.0
2017-05-19 13:30:00,22.23,22.26,22.21,22.21,308598.0,22.0288,22.0585,22.0089,22.0089,308598.0
2017-05-19 14:00:00,22.22,22.28,22.2,22.25,958305.0,22.0189,22.0783,21.999,22.0486,958305.0
2017-05-19 14:30:00,22.25,22.26,22.22,22.26,430212.0,22.0486,22.0585,22.0189,22.0585,430212.0
2017-05-19 15:00:00,22.26,22.26,22.17,22.19,335540.0,22.0585,22.0585,21.9693,21.9891,335540.0
2017-05-19 15:30:00,22.19,22.21,22.12,22.14,719972.0,21.9891,22.0089,21.9198,21.9396,719972.0
2017-05-22 09:30:00,22.26,22.3,22.11,22.21,567215.0,22.0585,22.0981,21.9098,22.0089,567215.0
2017-05-22 10:00:00,22.21,22.25,22.2,22.24,352494.0,22.0089,22.0486,21.999,22.0387,352494.0
2017-05-22 10:30:00,22.24,22.27,22.03,22.03,1008754.0,22.0387,22.0684,21.8306,21.8306,1008754.0
2017-05-22 11:00:00,22.03,22.04,21.9,21.95,307970.0,21.8306,21.8405,21.7018,21.7513,307970.0
2017-05-22 11:30:00,21.95,22.06,21.9,22.0,570517.0,21.7513,21.8603,21.7018,21.8008,570517.0
2017-05-22 12:00:00,22.0,22.02,21.98,22.02,284987.0,21.8008,21.8207,21.781,21.8207,284987.0
2017-05-22 12:30:00,22.02,22.04,22.0,22.03,177156.0,21.8207,21.8405,21.8008,21.8306,177156.0
2017-05-22 13:00:00,22.03,22.04,21.98,22.0,517163.0,21.8306,21.8405,21.781,21.8008,517163.0
2017-05-22 13:30:00,22.01,22.02,21.89,21.9,617228.0,21.8108,21.8207,21.6918,21.7018,617228.0
2017-05-22 14:00:00,21.9,21.93,21.87,21.9,250007.0,21.7018,21.7315,21.672,21.7018,250007.0
2017-05-22 14:30:00,21.9,21.98,21.89,21.98,401483.0,21.7018,21.781,21.6918,21.781,401483.0
2017-05-22 15:00:00,21.98,22.0,21.95,21.96,285795.0,21.781,21.8008,21.7513,21.7612,285795.0
2017-05-22 15:30:00,21.95,21.98,21.88,21.89,810347.0,21.7513,21.781,21.6819,21.6918,810347.0
2017-05-23 09:30:00,21.98,22.03,21.8,21.86,516711.0,21.781,21.8306,21.6027,21.6621,516711.0
2017-05-23 10:00:00,21.87,21.99,21.86,21.94,250372.0,21.672,21.7909,21.6621,21.7414,250372.0
2017-05-23 10:30:00,21.94,22.0,21.9,21.93,641006.0,21.7414,21.8008,21.7018,21.7315,641006.0
2017-05-23 11:00:00,21.93,21.94,21.74,21.79,377460.0,21.7315,21.7414,21.5432,21.5927,377460.0
2017-05-23 11:30:00,21.8,21.81,21.68,21.71,321574.0,21.6027,21.6126,21.4837,21.5135,321574.0
2017-05-23 12:00:00,21.71,21.76,21.68,21.75,503975.0,21.5135,21.563,21.4837,21.5531,503975.0
2017-05-23 12:30:00,21.75,21.86,21.74,21.84,598812.0,21.5531,21.6621,21.5432,21.6423,598812.0
2017-05-23 13:00:00,21.84,21.84,21.76,21.81,297119.0,21.6423,21.6423,21.563,21.6126,297119.0
2017-05-23 13:30:00,21.81,21.85,21.79,21.82,886255.0,21.6126,21.6522,21.5927,21.6225,886255.0
2017-05-23 14:00:00,21.82,21.84,21.7,21.71,1123996.0,21.6225,21.6423,21.5036,21.5135,1123996.0
2017-05-23 14:30:00,21.7,21.72,21.68,21.7,328336.0,21.5036,21.5234,21.4837,21.5036,328336.0
2017-05-23 15:00:00,21.7,21.7,21.63,21.63,544714.0,21.5036,21.5036,21.4342,21.4342,544714.0
2017-05-23 15:30:00,21.63,21.76,21.56,21.75,2710755.0,21.4342,21.563,21.3648,21.5531,2710755.0
2017-05-24 09:30:00,21.91,22.19,21.86,22.14,666476.0,21.7117,21.9891,21.6621,21.9396,666476.0
2017-05-24 10:00:00,22.15,22.35,22.14,22.29,496133.0,21.9495,22.1477,21.9396,22.0882,496133.0
2017-05-24 10:30:00,22.29,22.39,22.26,22.33,632025.0,22.0882,22.1873,22.0585,22.1279,632025.0
2017-05-24 11:00:00,22.33,22.46,22.32,22.42,423394.0,22.1279,22.2567,22.1179,22.217,423394.0
2017-05-24 11:30:00,22.42,22.47,22.3,22.34,411805.0,22.217,22.2666,22.0981,22.1378,411805.0
2017-05-24 12:00:00,22.35,22.47,22.34,22.44,219334.0,22.1477,22.2666,22.1378,22.2369,219334.0
2017-05-24 12:30:00,22.45,22.45,22.34,22.38,168930.0,22.2468,22.2468,22.1378,22.1774,168930.0
2017-05-24 13:00:00,22.38,22.46,22.35,22.42,241943.0,22.1774,22.2567,22.1477,22.217,241943.0
2017-05-24 13:30:00,22.41,22.47,22.37,22.43,201449.0,22.2071,22.2666,22.1675,22.227,201449.0
2017-05-24 14:00:00,22.43,22.49,22.39,22.46,289805.0,22.227,22.2864,22.1873,22.2567,289805.0
2017-05-24 14:30:00,22.45,22.56,22.37,22.48,661977.0,22.2468,22.3558,22.1675,22.2765,661977.0
2017-05-24 15:00:00,22.48,22.48,22.38,22.4,698453.0,22.2765,22.2765,22.1774,22.1972,698453.0
2017-05-24 15:30:00,22.41,22.45,22.38,22.41,1074079.0,22.2071,22.2468,22.1774,22.2071,1074079.0
2017-05-25 09:30:00,22.53,22.63,22.44,22.5,314185.0,22.326,22.4251,22.2369,22.2963,314185.0
2017-05-25 10:00:00,22.5,22.52,22.37,22.42,192756.0,22.2963,22.3161,22.1675,22.217,192756.0
2017-05-25 10:30:00,22.42,22.46,22.39,22.41,109081.0,22.217,22.2567,22.1873,22.2071,109081.0
2017-05-25 11:00:00,22.41,22.44,22.18,22.19,283098.0,22.2071,22.2369,21.9792,21.9891,283098.0
2017-05-25 11:30:00,22.19,22.19,22.03,22.07,388606.0,21.9891,21.9891,21.8306,21.8702,388606.0
2017-05-25 12:00:00,22.07,22.18,22.05,22.17,150686.0,21.8702,21.9792,21.8504,21.9693,150686.0
2017-05-25 12:30:00,22.17,22.2,22.15,22.19,150381.0,21.9693,21.999,21.9495,21.9891,150381.0
2017-05-25 13:00:00,22.19,22.21,22.14,22.15,105289.0,21.9891,22.0089,21.9396,21.9495,105289.0
2017-05-25 13:30:00,22.15,22.17,22.03,22.05,244431.0,21.9495,21.9693,21.8306,21.8504,244431.0
2017-05-25 14:00:00,22.05,22.07,22.01,22.04,242802.0,21.8504,21.8702,21.8108,21.8405,242802.0
2017-05-25 14:30:00,22.04,22.1,22.02,22.04,247989.0,21.8405,21.8999,21.8207,21.8405,247989.0
2017-05-25 15:00:00,22.04,22.14,22.03,22.1,437077.0,21.8405,21.9396,21.8306,21.8999,437077.0
2017-05-25 15:30:00,22.1,22.2,22.06,22.18,1144405.0,21.8999,21.999,21.8603,21.9792,1144405.0
2017-05-26 09:30:00,22.25,22.25,22.02,22.1,259337.0,22.0486,22.0486,21.8207,21.8999,259337.0
2017-05-26 10:00:00,22.1,22.28,22.09,22.23,349511.0,21.8999,22.0783,21.89,22.0288,349511.0
2017-05-26 10:30:00,22.24,22.31,22.23,22.27,307170.0,22.0387,22.108,22.0288,22.0684,307170.0
2017-05-26 11:00:00,22.27,22.36,22.27,22.36,172932.0,22.0684,22.1576,22.0684,22.1576,172932.0
2017-05-26 11:30:00,22.35,22.41,22.21,22.24,415287.0,22.1477,22.2071,22.0089,22.0387,415287.0
2017-05-26 12:00:00,22.24,22.26,22.2,22.26,215208.0,22.0387,22.0585,21.999,22.0585,215208.0
2017-05-26 12:30:00,22.26,22.32,22.22,22.3,288166.0,22.0585,22.1179,22.0189,22.0981,288166.0
2017-05-26 13:00:00,22.31,22.47,22.29,22.45,565877.0,22.108,22.2666,22.0882,22.2468,565877.0
2017-05-26 13:30:00,22.45,22.46,22.41,22.44,275413.0,22.2468,22.2567,22.2071,22.2369,275413.0
2017-05-26 14:00:00,22.44,22.48,22.42,22.45,257282.0,22.2369,22.2765,22.217,22.2468,257282.0
2017-05-26 14:30:00,22.44,22.45,22.41,22.45,436896.0,22.2369,22.2468,22.2071,22.2468,436896.0
2017-05-26 15:00:00,22.44,22.47,22.43,22.46,300648.0,22.2369,22.2666,22.227,22.2567,300648.0
2017-05-26 15:30:00,22.46,22.62,22.44,22.53,1089809.0,22.2567,22.4152,22.2369,22.326,1089809.0
2017-05-30 09:30:00,22.56,22.71,22.53,22.66,707847.0,22.3558,22.5044,22.326,22.4549,707847.0
2017-05-30 10:00:00,22.66,22.76,22.64,22.73,395408.0,22.4549,22.554,22.4351,22.5242,395408.0
2017-05-30 10:30:00,22.73,22.85,22.71,22.8,308065.0,22.5242,22.6432,22.5044,22.5936,308065.0
2017-05-30 11:00:00,22.79,22.79,22.65,22.75,283903.0,22.5837,22.5837,22.445,22.5441,283903.0
2017-05-30 11:30:00,22.75,22.77,22.7,22.73,400291.0,22.5441,22.5639,22.4945,22.5242,400291.0
2017-05-30 12:00:00,22.74,22.75,22.7,22.71,278404.0,22.5341,22.5441,22.4945,22.5044,278404.0
2017-05-30 12:30:00,22.71,22.77,22.69,22.75,263563.0,22.5044,22.5639,22.4846,22.5441,263563.0
2017-05-30 13:00:00,22.74,22.82,22.74,22.82,209071.0,22.5341,22.6134,22.5341,22.6134,209071.0
2017-05-30 13:30:00,22.82,22.82,22.77,22.78,132562.0,22.6134,22.6134,22.5639,22.5738,132562.0
2017-05-30 14:00:00,22.79,22.85,22.77,22.83,420204.0,22.5837,22.6432,22.5639,22.6233,420204.0
2017-05-30 14:30:00,22.83,22.86,22.79,22.85,464218.0,22.6233,22.6531,22.5837,22.6432,464218.0
2017-05-30 15:00:00,22.84,22.87,22.79,22.85,293832.0,22.6332,22.663,22.5837,22.6432,293832.0
2017-05-30 15:30:00,22.85,22.86,22.71,22.76,1601748.0,22.6432,22.6531,22.5044,22.554,1601748.0
2017-05-31 09:30:00,22.81,23.06,22.76,22.88,607337.0,22.6035,22.8512,22.554,22.6729,607337.0
2017-05-31 10:00:00,22.89,22.91,22.77,22.86,397500.0,22.6828,22.7026,22.5639,22.6531,397500.0
2017-05-31 10:30:00,22.86,22.93,22.85,22.91,230406.0,22.6531,22.7224,22.6432,22.7026,230406.0
2017-05-31 11:00:00,22.92,23.0,22.88,22.94,368514.0,22.7125,22.7918,22.6729,22.7323,368514.0
2017-05-31 11:30:00,22.94,22.95,22.86,22.92,190523.0,22.7323,22.7422,22.6531,22.7125,190523.0
2017-05-31 12:00:00,22.91,22.94,22.87,22.93,141736.0,22.7026,22.7323,22.663,22.7224,141736.0
2017-05-31 12:30:00,22.92,22.95,22.88,22.91,219692.0,22.7125,22.7422,22.6729,22.7026,219692.0
2017-05-31 13:00:00,22.91,22.95,22.89,22.89,139044.0,22.7026,22.7422,22.6828,22.6828,139044.0
2017-05-31 13:30:00,22.89,22.92,22.88,22.9,135225.0,22.6828,22.7125,22.6729,22.6927,135225.0
2017-05-31 14:00:00,22.91,22.95,22.89,22.9,177506.0,22.7026,22.7422,22.6828,22.6927,177506.0
2017-05-31 14:30:00,22.9,22.92,22.88,22.92,211771.0,22.6927,22.7125,22.6729,22.7125,211771.0
2017-05-31 15:00:00,22.92,22.94,22.9,22.9,140790.0,22.7125,22.7323,22.6927,22.6927,140790.0
2017-05-31 15:30:00,22.9,22.94,22.87,22.91,744190.0,22.6927,22.7323,22.663,22.7026,744190.0
2017-06-01 09:30:00,22.92,23.05,22.78,22.96,336720.0,22.7125,22.8413,22.5738,22.7522,336720.0
2017-06-01 10:00:00,22.96,23.09,22.94,23.08,275129.0,22.7522,22.881,22.7323,22.8711,275129.0
2017-06-01 10:30:00,23.08,23.1,23.04,23.04,259801.0,22.8711,22.8909,22.8314,22.8314,259801.0
2017-06-01 11:00:00,23.04,23.12,22.93,22.93,394907.0,22.8314,22.9107,22.7224,22.7224,394907.0
2017-06-01 11:30:00,22.93,22.99,22.92,22.95,119680.0,22.7224,22.7819,22.7125,22.7422,119680.0
2017-06-01 12:00:00,22.96,23.0,22.92,22.94,142330.0,22.7522,22.7918,22.7125,22.7323,142330.0
2017-06-01 12:30:00,22.94,22.95,22.88,22.9,77512.0,22.7323,22.7422,22.6729,22.6927,77512.0
2017-06-01 13:00:00,22.89,22.92,22.83,22.84,137304.0,22.6828,22.7125,22.6233,22.6332,137304.0
2017-06-01 13:30:00,22.84,22.9,22.8,22.81,151934.0,22.6332,22.6927,22.5936,22.6035,151934.0
2017-06-01 14:00:00,22.81,22.84,22.79,22.81,169840.0,22.6035,22.6332,22.5837,22.6035,169840.0
2017-06-01 14:30:00,22.81,22.84,22.76,22.82,184960.0,22.6035,22.6332,22.554,22.6134,184960.0
2017-06-01 15:00:00,22.82,22.82,22.77,22.8,277714.0,22.6134,22.6134,22.5639,22.5936,277714.0
2017-06-01 15:30:00,22.8,22.81,22.75,22.78,863343.0,22.5936,22.6035,22.5441,22.5738,863343.0
2017-06-02 09:30:00,22.85,22.88,22.75,22.77,206092.0,22.6432,22.6729,22.5441,22.5639,206092.0
2017-06-02 10:00:00,22.76,22.78,22.64,22.76,343282.0,22.554,22.5738,22.4351,22.554,343282.0
2017-06-02 10:30:00,22.77,22.92,22.77,22.77,238076.0,22.5639,22.7125,22.5639,22.5639,238076.0
2017-06-02 11:00:00,22.77,22.79,22.73,22.73,272180.0,22.5639,22.5837,22.5242,22.5242,272180.0
2017-06-02 11:30:00,22.73,22.76,22.71,22.71,208462.0,22.5242,22.554,22.5044,22.5044,208462.0
2017-06-02 12:00:00,22.71,22.72,22.67,22.68,161134.0,22.5044,22.5143,22.4648,22.4747,161134.0
2017-06-02 12:30:00,22.68,22.71,22.65,22.7,174735.0,22.4747,22.5044,22.445,22.4945,174735.0
2017-06-02 13:00:00,22.69,22.72,22.68,22.69,161800.0,22.4846,22.5143,22.4747,22.4846,161800.0
2017-06-02 13:30:00,22.69,22.71,22.67,22.7,164605.0,22.4846,22.5044,22.4648,22.4945,164605.0
2017-06-02 14:00:00,22.69,22.7,22.64,22.66,250004.0,22.4846,22.4945,22.4351,22.4549,250004.0
2017-06-02 14:30:00,22.67,22.69,22.53,22.64,277670.0,22.4648,22.4846,22.326,22.4351,277670.0
2017-06-02 15:00:00,22.64,22.64,22.58,22.58,230942.0,22.4351,22.4351,22.3756,22.3756,230942.0
2017-06-02 15:30:00,22.58,22.59,22.52,22.55,871764.0,22.3756,22.3855,22.3161,22.3459,871764.0
2017-06-05 09:30:00,22.54,22.59,22.37,22.45,298697.0,22.336,22.3855,22.1675,22.2468,298697.0
2017-06-05 10:00:00,22.45,22.65,22.44,22.57,163177.0,22.2468,22.445,22.2369,22.3657,163177.0
2017-06-05 10:30:00,22.58,22.63,22.54,22.6,131178.0,22.3756,22.4251,22.336,22.3954,131178.0
2017-06-05 11:00:00,22.6,22.67,22.57,22.67,156343.0,22.3954,22.4648,22.3657,22.4648,156343.0
2017-06-05 11:30:00,22.67,22.73,22.63,22.72,173437.0,22.4648,22.5242,22.4251,22.5143,173437.0
2017-06-05 12:00:00,22.72,22.75,22.67,22.67,172120.0,22.5143,22.5441,22.4648,22.4648,172120.0
2017-06-05 12:30:00,22.68,22.71,22.64,22.69,194505.0,22.4747,22.5044,22.4351,22.4846,194505.0
2017-06-05 13:00:00,22.69,22.73,22.65,22.71,121134.0,22.4846,22.5242,22.445,22.5044,121134.0
2017-06-05 13:30:00,22.71,22.73,22.66,22.69,170492.0,22.5044,22.5242,22.4549,22.4846,170492.0
2017-06-05 14:00:00,22.69,22.76,22.68,22.71,207603.0,22.4846,22.554,22.4747,22.5044,207603.0
2017-06-05 14:30:00,22.71,22.73,22.68,22.71,162838.0,22.5044,22.5242,22.4747,22.5044,162838.0
2017-06-05 15:00:00,22.71,22.85,22.7,22.82,451207.0,22.5044,22.6432,22.4945,22.6134,451207.0
2017-06-05 15:30:00,22.82,22.88,22.78,22.8,1228512.0,22.6134,22.6729,22.5738,22.5936,1228512.0
2017-06-06 09:30:00,22.82,22.87,22.63,22.66,226534.0,22.6134,22.663,22.4251,22.4549,226534.0
2017-06-06 10:00:00,22.66,22.66,22.52,22.54,308391.0,22.4549,22.4549,22.3161,22.336,308391.0
2017-06-06 10:30:00,22.53,22.72,22.47,22.71,404897.0,22.326,22.5143,22.2666,22.5044,404897.0
2017-06-06 11:00:00,22.72,22.75,22.64,22.71,177001.0,22.5143,22.5441,22.4351,22.5044,177001.0
2017-06-06 11:30:00,22.72,22.88,22.69,22.79,199547.0,22.5143,22.6729,22.4846,22.5837,199547.0
2017-06-06 12:00:00,22.79,22.8,22.7,22.74,110050.0,22.5837,22.5936,22.4945,22.5341,110050.0
2017-06-06 12:30:00,22.73,22.84,22.72,22.82,131882.0,22.5242,22.6332,22.5143,22.6134,131882.0
2017-06-06 13:00:00,22.82,22.92,22.81,22.82,235916.0,22.6134,22.7125,22.6035,22.6134,235916.0
2017-06-06 13:30:00,22.83,22.83,22.78,22.81,95310.0,22.6233,22.6233,22.5738,22.6035,95310.0
2017-06-06 14:00:00,22.81,22.87,22.78,22.87,150713.0,22.6035,22.663,22.5738,22.663,150713.0
2017-06-06 14:30:00,22.86,22.96,22.86,22.92,291311.0,22.6531,22.7522,22.6531,22.7125,291311.0
2017-06-06 15:00:00,22.92,22.92,22.82,22.82,210819.0,22.7125,22.7125,22.6134,22.6134,210819.0
2017-06-06 15:30:00,22.82,22.86,22.78,22.8,714024.0,22.6134,22.6531,22.5738,22.5936,714024.0
2017-06-07 09:30:00,22.9,22.98,22.63,22.64,199995.0,22.6927,22.772,22.4251,22.4351,199995.0
2017-06-07 10:00:00,22.64,22.66,22.47,22.47,398667.0,22.4351,22.4549,22.2666,22.2666,398667.0
2017-06-07 10:30:00,22.47,22.47,22.31,22.4,339584.0,22.2666,22.2666,22.108,22.1972,339584.0
2017-06-07 11:00:00,22.39,22.52,22.37,22.5,166082.0,22.1873,22.3161,22.1675,22.2963,166082.0
2017-06-07 11:30:00,22.5,22.54,22.43,22.44,132707.0,22.2963,22.336,22.227,22.2369,132707.0
2017-06-07 12:00:00,22.44,22.44,22.36,22.38,145291.0,22.2369,22.2369,22.1576,22.1774,145291.0
2017-06-07 12:30:00,22.37,22.38,22.33,22.36,204365.0,22.1675,22.1774,22.1279,22.1576,204365.0
2017-06-07 13:00:00,22.36,22.44,22.34,22.39,275351.0,22.1576,22.2369,22.1378,22.1873,275351.0
2017-06-07 13:30:00,22.39,22.4,22.32,22.32,184586.0,22.1873,22.1972,22.1179,22.1179,184586.0
2017-06-07 14:00:00,22.33,22.38,22.3,22.34,186666.0,22.1279,22.1774,22.0981,22.1378,186666.0
2017-06-07 14:30:00,22.34,22.42,22.33,22.36,225204.0,22.1378,22.217,22.1279,22.1576,225204.0
2017-06-07 15:00:00,22.35,22.4,22.31,22.39,235037.0,22.1477,22.1972,22.108,22.1873,235037.0
2017-06-07 15:30:00,22.39,22.42,22.31,22.37,774749.0,22.1873,22.217,22.108,22.1675,774749.0
2017-06-08 09:30:00,22.36,22.42,22.25,22.29,333480.0,22.1576,22.217,22.0486,22.0882,333480.0
2017-06-08 10:00:00,22.3,22.36,22.27,22.34,160027.0,22.0981,22.1576,22.0684,22.1378,160027.0
2017-06-08 10:30:00,22.35,22.4,22.31,22.34,227255.0,22.1477,22.1972,22.108,22.1378,227255.0
2017-06-08 11:00:00,22.35,22.36,22.25,22.27,275625.0,22.1477,22.1576,22.0486,22.0684,275625.0
2017-06-08 11:30:00,22.27,22.34,22.27,22.3,276706.0,22.0684,22.1378,22.0684,22.0981,276706.0
2017-06-08 12:00:00,22.31,22.38,22.3,22.35,132579.0,22.108,22.1774,22.0981,22.1477,132579.0
2017-06-08 12:30:00,22.35,22.38,22.33,22.36,128350.0,22.1477,22.1774,22.1279,22.1576,128350.0
2017-06-08 13:00:00,22.36,22.36,22.28,22.32,186865.0,22.1576,22.1576,22.0783,22.1179,186865.0
2017-06-08 13:30:00,22.32,22.38,22.32,22.35,219290.0,22.1179,22.1774,22.1179,22.1477,219290.0
2017-06-08 14:00:00,22.35,22.38,22.32,22.34,231974.0,22.1477,22.1774,22.1179,22.1378,231974.0
2017-06-08 14:30:00,22.35,22.38,22.34,22.37,237254.0,22.1477,22.1774,22.1378,22.1675,237254.0
2017-06-08 15:00:00,22.37,22.41,22.36,22.38,271914.0,22.1675,22.2071,22.1576,22.1774,271914.0
2017-06-08 15:30:00,22.38,22.44,22.37,22.43,573875.0,22.1774,22.2369,22.1675,22.227,573875.0
2017-06-09 09:30:00,22.39,22.42,22.2,22.21,502717.0,22.1873,22.217,21.999,22.0089,502717.0
2017-06-09 10:00:00,22.21,22.43,22.2,22.28,539617.0,22.0089,22.227,21.999,22.0783,539617.0
2017-06-09 10:30:00,22.28,22.36,22.25,22.26,153717.0,22.0783,22.1576,22.0486,22.0585,153717.0
2017-06-09 11:00:00,22.26,22.39,22.25,22.36,213383.0,22.0585,22.1873,22.0486,22.1576,213383.0
2017-06-09 11:30:00,22.37,22.38,22.31,22.34,194645.0,22.1675,22.1774,22.108,22.1378,194645.0
2017-06-09 12:00:00,22.33,22.36,22.3,22.3,222710.0,22.1279,22.1576,22.0981,22.0981,222710.0
2017-06-09 12:30:00,22.3,22.39,22.27,22.36,183490.0,22.0981,22.1873,22.0684,22.1576,183490.0
2017-06-09 13:00:00,22.36,22.37,22.29,22.29,177481.0,22.1576,22.1675,22.0882,22.0882,177481.0
2017-06-09 13:30:00,22.29,22.33,22.25,22.26,479453.0,22.0882,22.1279,22.0486,22.0585,479453.0
2017-06-09 14:00:00,22.27,22.3,22.24,22.27,277908.0,22.0684,22.0981,22.0387,22.0684,277908.0
2017-06-09 14:30:00,22.27,22.28,22.23,22.28,391190.0,22.0684,22.0783,22.0288,22.0783,391190.0
2017-06-09 15:00:00,22.28,22.36,22.26,22.27,387526.0,22.0783,22.1576,22.0585,22.0684,387526.0
2017-06-09 15:30:00,22.27,22.29,22.23,22.26,1246409.0,22.0684,22.0882,22.0288,22.0585,1246409.0
2017-06-12 09:30:00,22.34,22.56,22.06,22.06,725339.0,22.1378,22.3558,21.8603,21.8603,725339.0
2017-06-12 10:00:00,22.06,22.11,21.89,21.98,952797.0,21.8603,21.9098,21.6918,21.781,952797.0
2017-06-12 10:30:00,21.98,21.98,21.87,21.94,396971.0,21.781,21.781,21.672,21.7414,396971.0
2017-06-12 11:00:00,21.94,22.05,21.88,22.05,474634.0,21.7414,21.8504,21.6819,21.8504,474634.0
2017-06-12 11:30:00,22.04,22.18,22.04,22.12,293994.0,21.8405,21.9792,21.8405,21.9198,293994.0
2017-06-12 12:00:00,22.13,22.15,22.07,22.13,283814.0,21.9297,21.9495,21.8702,21.9297,283814.0
2017-06-12 12:30:00,22.12,22.14,22.05,22.07,308822.0,21.9198,21.9396,21.8504,21.8702,308822.0
2017-06-12 13:00:00,22.08,22.18,22.07,22.15,196070.0,21.8801,21.9792,21.8702,21.9495,196070.0
2017-06-12 13:30:00,22.15,22.22,22.13,22.21,240356.0,21.9495,22.0189,21.9297,22.0089,240356.0
2017-06-12 14:00:00,22.2,22.26,22.2,22.21,259200.0,21.999,22.0585,21.999,22.0089,259200.0
2017-06-12 14:30:00,22.21,22.31,22.18,22.25,263512.0,22.0089,22.108,21.9792,22.0486,263512.0
2017-06-12 15:00:00,22.25,22.25,22.17,22.18,329297.0,22.0486,22.0486,21.9693,21.9792,329297.0
2017-06-12 15:30:00,22.17,22.23,22.16,22.23,833377.0,21.9693,22.0288,21.9594,22.0288,833377.0
2017-06-13 09:30:00,22.27,22.3,21.98,22.3,714347.0,22.0684,22.0981,21.781,22.0981,714347.0
2017-06-13 10:00:00,22.3,22.45,22.19,22.45,278130.0,22.0981,22.2468,21.9891,22.2468,278130.0
2017-06-13 10:30:00,22.44,22.57,22.42,22.52,378903.0,22.2369,22.3657,22.217,22.3161,378903.0
2017-06-13 11:00:00,22.52,22.52,22.45,22.5,328799.0,22.3161,22.3161,22.2468,22.2963,328799.0
2017-06-13 11:30:00,22.5,22.68,22.49,22.59,563208.0,22.2963,22.4747,22.2864,22.3855,563208.0
2017-06-13 12:00:00,22.59,22.64,22.53,22.6,360135.0,22.3855,22.4351,22.326,22.3954,360135.0
2017-06-13 12:30:00,22.6,22.75,22.59,22.69,293059.0,22.3954,22.5441,22.3855,22.4846,293059.0
2017-06-13 13:00:00,22.68,22.74,22.62,22.64,235182.0,22.4747,22.5341,22.4152,22.4351,235182.0
2017-06-13 13:30:00,22.64,22.68,22.61,22.68,286447.0,22.4351,22.4747,22.4053,22.4747,286447.0
2017-06-13 14:00:00,22.68,22.74,22.66,22.72,311029.0,22.4747,22.5341,22.4549,22.5143,311029.0
2017-06-13 14:30:00,22.72,22.75,22.61,22.64,383959.0,22.5143,22.5441,22.4053,22.4351,383959.0
2017-06-13 15:00:00,22.64,22.65,22.57,22.6,657714.0,22.4351,22.445,22.3657,22.3954,657714.0
2017-06-13 15:30:00,22.59,22.72,22.58,22.66,1286207.0,22.3855,22.5143,22.3756,22.4549,1286207.0
2017-06-14 09:30:00,22.69,22.77,22.46,22.46,304934.0,22.4846,22.5639,22.2567,22.2567,304934.0
2017-06-14 10:00:00,22.46,22.54,22.35,22.53,316434.0,22.2567,22.336,22.1477,22.326,316434.0
2017-06-14 10:30:00,22.52,22.66,22.5,22.6,184862.0,22.3161,22.4549,22.2963,22.3954,184862.0
2017-06-14 11:00:00,22.61,22.71,22.58,22.64,220887.0,22.4053,22.5044,22.3756,22.4351,220887.0
2017-06-14 11:30:00,22.65,22.71,22.54,22.56,277920.0,22.445,22.5044,22.336,22.3558,277920.0
2017-06-14 12:00:00,22.55,22.57,22.31,22.35,265250.0,22.3459,22.3657,22.108,22.1477,265250.0
2017-06-14 12:30:00,22.35,22.35,22.13,22.28,560418.0,22.1477,22.1477,21.9297,22.0783,560418.0
2017-06-14 13:00:00,22.28,22.28,21.94,22.01,705437.0,22.0783,22.0783,21.7414,21.8108,705437.0
2017-06-14 13:30:00,22.01,22.35,21.5,22.3,4614785.0,21.8108,22.1477,21.3054,22.0981,4614785.0
2017-06-14 14:00:00,22.3,22.73,22.23,22.3,2866674.0,22.0981,22.5242,22.0288,22.0981,2866674.0
2017-06-14 14:30:00,22.3,22.35,21.95,22.04,2119285.0,22.0981,22.1477,21.7513,21.8405,2119285.0
2017-06-14 15:00:00,22.05,22.07,21.95,22.02,1935017.0,21.8504,21.8702,21.7513,21.8207,1935017.0
2017-06-14 15:30:00,22.02,22.17,22.0,22.15,4711275.0,21.8207,21.9693,21.8008,21.9495,4711275.0
2017-06-15 09:30:00,21.4,21.5,20.34,20.54,3677200.0,21.2063,21.3054,20.1559,20.3541,3677200.0
2017-06-15 10:00:00,20.53,20.68,20.31,20.62,3056457.0,20.3442,20.4928,20.1261,20.4333,3056457.0
2017-06-15 10:30:00,20.62,20.76,20.48,20.57,3382789.0,20.4333,20.5721,20.2946,20.3838,3382789.0
2017-06-15 11:00:00,20.57,20.59,20.38,20.58,1870278.0,20.3838,20.4036,20.1955,20.3937,1870278.0
2017-06-15 11:30:00,20.57,20.64,20.34,20.44,2069623.0,20.3838,20.4532,20.1559,20.255,2069623.0
2017-06-15 12:00:00,20.44,20.48,20.29,20.42,1860291.0,20.255,20.2946,20.1063,20.2351,1860291.0
2017-06-15 12:30:00,20.42,20.46,20.34,20.38,2245609.0,20.2351,20.2748,20.1559,20.1955,2245609.0
2017-06-15 13:00:00,20.38,20.45,20.36,20.4,1464598.0,20.1955,20.2649,20.1757,20.2153,1464598.0
2017-06-15 13:30:00,20.41,20.42,20.34,20.39,3092878.0,20.2252,20.2351,20.1559,20.2054,3092878.0
2017-06-15 14:00:00,20.39,20.5,20.33,20.46,1980729.0,20.2054,20.3144,20.146,20.2748,1980729.0
2017-06-15 14:30:00,20.45,20.61,20.41,20.51,2629543.0,20.2649,20.4234,20.2252,20.3243,2629543.0
2017-06-15 15:00:00,20.51,20.53,20.46,20.5,1604863.0,20.3243,20.3442,20.2748,20.3144,1604863.0
2017-06-15 15:30:00,20.5,20.7,20.49,20.67,4352721.0,20.3144,20.5126,20.3045,20.4829,4352721.0
2017-06-16 09:30:00,20.69,20.91,20.67,20.88,1326139.0,20.5027,20.7207,20.4829,20.691,1326139.0
2017-06-16 10:00:00,20.88,20.89,20.67,20.79,1196326.0,20.691,20.7009,20.4829,20.6018,1196326.0
2017-06-16 10:30:00,20.78,20.8,20.58,20.68,577839.0,20.5919,20.6117,20.3937,20.4928,577839.0
2017-06-16 11:00:00,20.68,20.71,20.54,20.57,541940.0,20.4928,20.5225,20.3541,20.3838,541940.0
2017-06-16 11:30:00,20.57,20.58,20.44,20.53,607993.0,20.3838,20.3937,20.255,20.3442,607993.0
2017-06-16 12:00:00,20.53,20.59,20.48,20.58,324689.0,20.3442,20.4036,20.2946,20.3937,324689.0
2017-06-16 12:30:00,20.58,20.74,20.58,20.73,365755.0,20.3937,20.5523,20.3937,20.5423,365755.0
2017-06-16 13:00:00,20.72,20.79,20.68,20.72,376399.0,20.5324,20.6018,20.4928,20.5324,376399.0
2017-06-16 13:30:00,20.72,20.73,20.64,20.69,358114.0,20.5324,20.5423,20.4532,20.5027,358114.0
2017-06-16 14:00:00,20.69,20.69,20.59,20.61,486310.0,20.5027,20.5027,20.4036,20.4234,486310.0
2017-06-16 14:30:00,20.61,20.66,20.6,20.62,642225.0,20.4234,20.473,20.4135,20.4333,642225.0
2017-06-16 15:00:00,20.62,20.67,20.6,20.67,668439.0,20.4333,20.4829,20.4135,20.4829,668439.0
2017-06-16 15:30:00,20.67,20.75,20.62,20.72,2272392.0,20.4829,20.5622,20.4333,20.5324,2272392.0
2017-06-19 09:30:00,20.7,20.7,20.32,20.4,889273.0,20.5126,20.5126,20.1361,20.2153,889273.0
2017-06-19 10:00:00,20.4,20.57,20.39,20.44,574416.0,20.2153,20.3838,20.2054,20.255,574416.0
2017-06-19 10:30:00,20.44,20.48,20.4,20.42,385702.0,20.255,20.2946,20.2153,20.2351,385702.0
2017-06-19 11:00:00,20.42,20.42,20.27,20.31,612939.0,20.2351,20.2351,20.0865,20.1261,612939.0
2017-06-19 11:30:00,20.32,20.4,20.2,20.23,708656.0,20.1361,20.2153,20.0171,20.0469,708656.0
2017-06-19 12:00:00,20.24,20.34,20.2,20.31,607395.0,20.0568,20.1559,20.0171,20.1261,607395.0
2017-06-19 12:30:00,20.31,20.32,20.27,20.3,487072.0,20.1261,20.1361,20.0865,20.1162,487072.0
2017-06-19 13:00:00,20.3,20.35,20.27,20.34,530118.0,20.1162,20.1658,20.0865,20.1559,530118.0
2017-06-19 13:30:00,20.34,20.49,20.34,20.44,554295.0,20.1559,20.3045,20.1559,20.255,554295.0
2017-06-19 14:00:00,20.44,20.46,20.39,20.46,381804.0,20.255,20.2748,20.2054,20.2748,381804.0
2017-06-19 14:30:00,20.46,20.47,20.41,20.45,348016.0,20.2748,20.2847,20.2252,20.2649,348016.0
2017-06-19 15:00:00,20.44,20.47,20.39,20.41,506640.0,20.255,20.2847,20.2054,20.2252,506640.0
2017-06-19 15:30:00,20.41,20.45,20.4,20.43,1315865.0,20.2252,20.2649,20.2153,20.2451,1315865.0
2017-06-20 09:30:00,20.36,20.6,20.08,20.09,555747.0,20.1757,20.4135,19.8982,19.9081,555747.0
2017-06-20 10:00:00,20.09,20.18,20.07,20.14,880979.0,19.9081,19.9973,19.8883,19.9577,880979.0
2017-06-20 10:30:00,20.15,20.15,20.06,20.12,491517.0,19.9676,19.9676,19.8784,19.9379,491517.0
2017-06-20 11:00:00,20.12,20.14,20.06,20.09,195716.0,19.9379,19.9577,19.8784,19.9081,195716.0
2017-06-20 11:30:00,20.08,20.11,20.04,20.1,244044.0,19.8982,19.928,19.8586,19.918,244044.0
2017-06-20 12:00:00,20.1,20.16,20.08,20.11,606656.0,19.918,19.9775,19.8982,19.928,606656.0
2017-06-20 12:30:00,20.1,20.14,20.09,20.12,282275.0,19.918,19.9577,19.9081,19.9379,282275.0
2017-06-20 13:00:00,20.12,20.19,20.11,20.17,247490.0,19.9379,20.0072,19.928,19.9874,247490.0
2017-06-20 13:30:00,20.16,20.2,20.14,20.16,530830.0,19.9775,20.0171,19.9577,19.9775,530830.0
2017-06-20 14:00:00,20.16,20.17,20.13,20.14,274997.0,19.9775,19.9874,19.9478,19.9577,274997.0
2017-06-20 14:30:00,20.14,20.14,20.02,20.02,246129.0,19.9577,19.9577,19.8388,19.8388,246129.0
2017-06-20 15:00:00,20.02,20.09,20.01,20.06,365623.0,19.8388,19.9081,19.8289,19.8784,365623.0
2017-06-20 15:30:00,20.05,20.06,19.96,20.02,1225564.0,19.8685,19.8784,19.7793,19.8388,1225564.0
2017-06-21 09:30:00,19.96,20.06,19.46,19.46,1404136.0,19.7793,19.8784,19.2838,19.2838,1404136.0
2017-06-21 10:00:00,19.46,19.72,19.41,19.71,1635281.0,19.2838,19.5415,19.2343,19.5316,1635281.0
2017-06-21 10:30:00,19.72,19.86,19.7,19.79,1132236.0,19.5415,19.6802,19.5217,19.6109,1132236.0
2017-06-21 11:00:00,19.78,19.92,19.77,19.9,407180.0,19.6009,19.7397,19.591,19.7199,407180.0
2017-06-21 11:30:00,19.9,19.96,19.86,19.95,416423.0,19.7199,19.7793,19.6802,19.7694,416423.0
2017-06-21 12:00:00,19.95,20.07,19.9,20.02,460005.0,19.7694,19.8883,19.7199,19.8388,460005.0
2017-06-21 12:30:00,20.01,20.15,20.0,20.02,391338.0,19.8289,19.9676,19.8189,19.8388,391338.0
2017-06-21 13:00:00,20.02,20.02,19.86,19.96,544613.0,19.8388,19.8388,19.6802,19.7793,544613.0
2017-06-21 13:30:00,19.96,20.13,19.96,20.06,497365.0,19.7793,19.9478,19.7793,19.8784,497365.0
2017-06-21 14:00:00,20.05,20.09,19.99,20.05,271770.0,19.8685,19.9081,19.809,19.8685,271770.0
2017-06-21 14:30:00,20.05,20.12,20.04,20.05,323376.0,19.8685,19.9379,19.8586,19.8685,323376.0
2017-06-21 15:00:00,20.05,20.09,19.99,20.0,541780.0,19.8685,19.9081,19.809,19.8189,541780.0
2017-06-21 15:30:00,20.01,20.04,19.96,19.99,919721.0,19.8289,19.8586,19.7793,19.809,919721.0
2017-06-22 09:30:00,19.96,20.07,19.81,20.07,325962.0,19.7793,19.8883,19.6307,19.8883,325962.0
2017-06-22 10:00:00,20.07,20.08,19.95,20.0,318309.0,19.8883,19.8982,19.7694,19.8189,318309.0
2017-06-22 10:30:00,20.01,20.08,19.98,20.03,155053.0,19.8289,19.8982,19.7991,19.8487,155053.0
2017-06-22 11:00:00,20.03,20.16,20.03,20.16,221325.0,19.8487,19.9775,19.8487,19.9775,221325.0
2017-06-22 11:30:00,20.15,20.23,20.12,20.23,217689.0,19.9676,20.0469,19.9379,20.0469,217689.0
2017-06-22 12:00:00,20.22,20.28,20.2,20.22,170051.0,20.037,20.0964,20.0171,20.037,170051.0
2017-06-22 12:30:00,20.22,20.3,20.19,20.28,168840.0,20.037,20.1162,20.0072,20.0964,168840.0
2017-06-22 13:00:00,20.29,20.31,20.22,20.23,157538.0,20.1063,20.1261,20.037,20.0469,157538.0
2017-06-22 13:30:00,20.23,20.29,20.22,20.27,183697.0,20.0469,20.1063,20.037,20.0865,183697.0
2017-06-22 14:00:00,20.28,20.38,20.27,20.36,235109.0,20.0964,20.1955,20.0865,20.1757,235109.0
2017-06-22 14:30:00,20.37,20.41,20.35,20.4,246379.0,20.1856,20.2252,20.1658,20.2153,246379.0
2017-06-22 15:00:00,20.41,20.41,20.35,20.36,378829.0,20.2252,20.2252,20.1658,20.1757,378829.0
2017-06-22 15:30:00,20.37,20.41,20.27,20.3,1111299.0,20.1856,20.2252,20.0865,20.1162,1111299.0
2017-06-23 09:30:00,20.22,20.29,20.11,20.29,335974.0,20.037,20.1063,19.928,20.1063,335974.0
2017-06-23 10:00:00,20.29,20.32,20.24,20.28,229456.0,20.1063,20.1361,20.0568,20.0964,229456.0
2017-06-23 10:30:00,20.28,20.49,20.28,20.49,263633.0,20.0964,20.3045,20.0964,20.3045,263633.0
2017-06-23 11:00:00,20.48,20.49,20.4,20.45,239268.0,20.2946,20.3045,20.2153,20.2649,239268.0
2017-06-23 11:30:00,20.45,20.48,20.4,20.44,183876.0,20.2649,20.2946,20.2153,20.255,183876.0
2017-06-23 12:00:00,20.44,20.52,20.42,20.47,163608.0,20.255,20.3342,20.2351,20.2847,163608.0
2017-06-23 12:30:00,20.46,20.49,20.43,20.43,159374.0,20.2748,20.3045,20.2451,20.2451,159374.0
2017-06-23 13:00:00,20.43,20.45,20.41,20.45,167993.0,20.2451,20.2649,20.2252,20.2649,167993.0
2017-06-23 13:30:00,20.45,20.53,20.42,20.51,165474.0,20.2649,20.3442,20.2351,20.3243,165474.0
2017-06-23 14:00:00,20.51,20.54,20.47,20.51,166732.0,20.3243,20.3541,20.2847,20.3243,166732.0
2017-06-23 14:30:00,20.51,20.58,20.5,20.57,266735.0,20.3243,20.3937,20.3144,20.3838,266735.0
2017-06-23 15:00:00,20.58,20.7,20.56,20.69,496560.0,20.3937,20.5126,20.3739,20.5027,496560.0
2017-06-23 15:30:00,20.69,20.75,20.63,20.68,1540707.0,20.5027,20.5622,20.4432,20.4928,1540707.0
2017-06-26 09:30:00,20.67,20.67,20.5,20.66,375458.0,20.4829,20.4829,20.3144,20.473,375458.0
2017-06-26 10:00:00,20.66,20.69,20.51,20.55,274687.0,20.473,20.5027,20.3243,20.364,274687.0
2017-06-26 10:30:00,20.54,20.54,20.45,20.51,263245.0,20.3541,20.3541,20.2649,20.3243,263245.0
2017-06-26 11:00:00,20.51,20.56,20.5,20.53,316960.0,20.3243,20.3739,20.3144,20.3442,316960.0
2017-06-26 11:30:00,20.54,20.58,20.5,20.53,418929.0,20.3541,20.3937,20.3144,20.3442,418929.0
2017-06-26 12:00:00,20.52,20.55,20.51,20.52,158884.0,20.3342,20.364,20.3243,20.3342,158884.0
2017-06-26 12:30:00,20.52,20.57,20.51,20.56,154014.0,20.3342,20.3838,20.3243,20.3739,154014.0
2017-06-26 13:00:00,20.57,20.57,20.48,20.49,164555.0,20.3838,20.3838,20.2946,20.3045,164555.0
2017-06-26 13:30:00,20.49,20.54,20.48,20.53,137431.0,20.3045,20.3541,20.2946,20.3442,137431.0
2017-06-26 14:00:00,20.53,20.54,20.48,20.5,180664.0,20.3442,20.3541,20.2946,20.3144,180664.0
2017-06-26 14:30:00,20.49,20.54,20.47,20.5,474302.0,20.3045,20.3541,20.2847,20.3144,474302.0
2017-06-26 15:00:00,20.49,20.56,20.48,20.54,537412.0,20.3045,20.3739,20.2946,20.3541,537412.0
2017-06-26 15:30:00,20.53,20.64,20.51,20.62,921084.0,20.3442,20.4532,20.3243,20.4333,921084.0
2017-06-27 09:30:00,20.52,20.65,20.41,20.57,347240.0,20.3342,20.4631,20.2252,20.3838,347240.0
2017-06-27 10:00:00,20.56,20.76,20.55,20.75,429057.0,20.3739,20.5721,20.364,20.5622,429057.0
2017-06-27 10:30:00,20.75,20.86,20.7,20.84,435530.0,20.5622,20.6712,20.5126,20.6513,435530.0
2017-06-27 11:00:00,20.84,20.86,20.73,20.73,456148.0,20.6513,20.6712,20.5423,20.5423,456148.0
2017-06-27 11:30:00,20.73,20.85,20.69,20.82,293399.0,20.5423,20.6613,20.5027,20.6315,293399.0
2017-06-27 12:00:00,20.82,20.85,20.7,20.71,224773.0,20.6315,20.6613,20.5126,20.5225,224773.0
2017-06-27 12:30:00,20.71,20.78,20.69,20.77,215717.0,20.5225,20.5919,20.5027,20.582,215717.0
2017-06-27 13:00:00,20.77,20.8,20.73,20.8,218716.0,20.582,20.6117,20.5423,20.6117,218716.0
2017-06-27 13:30:00,20.79,20.84,20.71,20.74,400198.0,20.6018,20.6513,20.5225,20.5523,400198.0
2017-06-27 14:00:00,20.75,20.78,20.68,20.7,350471.0,20.5622,20.5919,20.4928,20.5126,350471.0
2017-06-27 14:30:00,20.69,20.74,20.65,20.73,416415.0,20.5027,20.5523,20.4631,20.5423,416415.0
2017-06-27 15:00:00,20.72,20.78,20.69,20.73,432008.0,20.5324,20.5919,20.5027,20.5423,432008.0
2017-06-27 15:30:00,20.72,20.73,20.62,20.64,970809.0,20.5324,20.5423,20.4333,20.4532,970809.0
2017-06-28 09:30:00,20.64,20.81,20.61,20.71,429710.0,20.4532,20.6216,20.4234,20.5225,429710.0
2017-06-28 10:00:00,20.71,20.8,20.63,20.66,478295.0,20.5225,20.6117,20.4432,20.473,478295.0
2017-06-28 10:30:00,20.67,20.8,20.65,20.79,377723.0,20.4829,20.6117,20.4631,20.6018,377723.0
2017-06-28 11:00:00,20.78,20.85,20.68,20.85,495818.0,20.5919,20.6613,20.4928,20.6613,495818.0
2017-06-28 11:30:00,20.84,20.92,20.74,20.87,389776.0,20.6513,20.7306,20.5523,20.6811,389776.0
2017-06-28 12:00:00,20.87,20.87,20.78,20.8,313270.0,20.6811,20.6811,20.5919,20.6117,313270.0
2017-06-28 12:30:00,20.8,20.87,20.79,20.81,293089.0,20.6117,20.6811,20.6018,20.6216,293089.0
2017-06-28 13:00:00,20.82,20.83,20.76,20.81,183922.0,20.6315,20.6414,20.5721,20.6216,183922.0
2017-06-28 13:30:00,20.81,20.83,20.73,20.8,327782.0,20.6216,20.6414,20.5423,20.6117,327782.0
2017-06-28 14:00:00,20.81,20.83,20.76,20.76,204682.0,20.6216,20.6414,20.5721,20.5721,204682.0
2017-06-28 14:30:00,20.76,20.85,20.73,20.84,395021.0,20.5721,20.6613,20.5423,20.6513,395021.0
2017-06-28 15:00:00,20.83,20.84,20.71,20.73,427563.0,20.6414,20.6513,20.5225,20.5423,427563.0
2017-06-28 15:30:00,20.73,20.75,20.65,20.7,1116086.0,20.5423,20.5622,20.4631,20.5126,1116086.0
2017-06-29 09:30:00,20.64,20.69,20.47,20.61,373154.0,20.4532,20.5027,20.2847,20.4234,373154.0
2017-06-29 10:00:00,20.61,20.73,20.54,20.73,444925.0,20.4234,20.5423,20.3541,20.5423,444925.0
2017-06-29 10:30:00,20.72,20.79,20.66,20.71,856972.0,20.5324,20.6018,20.473,20.5225,856972.0
2017-06-29 11:00:00,20.71,20.74,20.61,20.64,528432.0,20.5225,20.5523,20.4234,20.4532,528432.0
2017-06-29 11:30:00,20.64,20.7,20.63,20.66,396402.0,20.4532,20.5126,20.4432,20.473,396402.0
2017-06-29 12:00:00,20.66,20.7,20.64,20.69,205759.0,20.473,20.5126,20.4532,20.5027,205759.0
2017-06-29 12:30:00,20.69,20.74,20.68,20.7,154079.0,20.5027,20.5523,20.4928,20.5126,154079.0
2017-06-29 13:00:00,20.71,20.72,20.65,20.7,247179.0,20.5225,20.5324,20.4631,20.5126,247179.0
2017-06-29 13:30:00,20.7,20.78,20.69,20.76,258322.0,20.5126,20.5919,20.5027,20.5721,258322.0
2017-06-29 14:00:00,20.76,20.79,20.72,20.79,220417.0,20.5721,20.6018,20.5324,20.6018,220417.0
2017-06-29 14:30:00,20.79,20.82,20.75,20.81,268818.0,20.6018,20.6315,20.5622,20.6216,268818.0
2017-06-29 15:00:00,20.81,20.89,20.81,20.85,412512.0,20.6216,20.7009,20.6216,20.6613,412512.0
2017-06-29 15:30:00,20.84,20.91,20.84,20.88,843490.0,20.6513,20.7207,20.6513,20.691,843490.0
2017-06-30 09:30:00,20.97,21.16,20.86,21.11,862818.0,20.7802,20.9684,20.6712,20.9189,862818.0
2017-06-30 10:00:00,21.11,21.16,21.03,21.15,354958.0,20.9189,20.9684,20.8396,20.9585,354958.0
2017-06-30 10:30:00,21.16,21.3,21.15,21.27,337233.0,20.9684,21.1072,20.9585,21.0775,337233.0
2017-06-30 11:00:00,21.26,21.34,21.25,21.27,216354.0,21.0675,21.1468,21.0576,21.0775,216354.0
2017-06-30 11:30:00,21.27,21.29,21.21,21.25,220095.0,21.0775,21.0973,21.018,21.0576,220095.0
2017-06-30 12:00:00,21.25,21.25,21.2,21.21,132783.0,21.0576,21.0576,21.0081,21.018,132783.0
2017-06-30 12:30:00,21.21,21.36,21.2,21.36,256885.0,21.018,21.1666,21.0081,21.1666,256885.0
2017-06-30 13:00:00,21.35,21.53,21.35,21.52,408564.0,21.1567,21.3351,21.1567,21.3252,408564.0
2017-06-30 13:30:00,21.52,21.6,21.48,21.57,420998.0,21.3252,21.4045,21.2856,21.3747,420998.0
2017-06-30 14:00:00,21.56,21.66,21.54,21.54,384372.0,21.3648,21.4639,21.345,21.345,384372.0
2017-06-30 14:30:00,21.54,21.56,21.48,21.52,313763.0,21.345,21.3648,21.2856,21.3252,313763.0
2017-06-30 15:00:00,21.52,21.56,21.5,21.54,384917.0,21.3252,21.3648,21.3054,21.345,384917.0
2017-06-30 15:30:00,21.54,21.64,21.52,21.53,1653977.0,21.345,21.4441,21.3252,21.3351,1653977.0
2017-07-03 09:30:00,21.54,21.54,21.22,21.26,548051.0,21.345,21.345,21.0279,21.0675,548051.0
2017-07-03 10:00:00,21.26,21.28,21.05,21.11,440237.0,21.0675,21.0874,20.8594,20.9189,440237.0
2017-07-03 10:30:00,21.1,21.17,21.03,21.03,287283.0,20.909,20.9784,20.8396,20.8396,287283.0
2017-07-03 11:00:00,21.03,21.11,21.01,21.07,722387.0,20.8396,20.9189,20.8198,20.8793,722387.0
2017-07-03 11:30:00,21.07,21.11,21.02,21.1,327179.0,20.8793,20.9189,20.8297,20.909,327179.0
2017-07-03 12:00:00,21.11,21.11,20.97,20.99,547946.0,20.9189,20.9189,20.7802,20.8,547946.0
2017-07-03 12:30:00,20.99,21.02,20.96,20.98,1193282.0,20.8,20.8297,20.7703,20.7901,1193282.0
2017-07-05 09:30:00,20.99,21.11,20.87,20.96,244719.0,20.8,20.9189,20.6811,20.7703,244719.0
2017-07-05 10:00:00,20.96,21.04,20.92,21.04,308230.0,20.7703,20.8495,20.7306,20.8495,308230.0
2017-07-05 10:30:00,21.04,21.04,20.96,20.99,306354.0,20.8495,20.8495,20.7703,20.8,306354.0
2017-07-05 11:00:00,20.99,21.01,20.96,20.98,315266.0,20.8,20.8198,20.7703,20.7901,315266.0
2017-07-05 11:30:00,20.97,21.02,20.95,20.98,250712.0,20.7802,20.8297,20.7604,20.7901,250712.0
2017-07-05 12:00:00,20.97,21.01,20.96,20.96,193030.0,20.7802,20.8198,20.7703,20.7703,193030.0
2017-07-05 12:30:00,20.96,20.98,20.95,20.97,163788.0,20.7703,20.7901,20.7604,20.7802,163788.0
2017-07-05 13:00:00,20.96,21.0,20.96,20.96,166533.0,20.7703,20.8099,20.7703,20.7703,166533.0
2017-07-05 13:30:00,20.96,20.98,20.93,20.98,164609.0,20.7703,20.7901,20.7405,20.7901,164609.0
2017-07-05 14:00:00,20.97,21.03,20.95,21.03,418190.0,20.7802,20.8396,20.7604,20.8396,418190.0
2017-07-05 14:30:00,21.03,21.07,20.94,20.95,356423.0,20.8396,20.8793,20.7504,20.7604,356423.0
2017-07-05 15:00:00,20.95,20.98,20.91,20.96,275386.0,20.7604,20.7901,20.7207,20.7703,275386.0
2017-07-05 15:30:00,20.95,20.99,20.93,20.97,1048546.0,20.7604,20.8,20.7405,20.7802,1048546.0
2017-07-06 09:30:00,20.87,20.9,20.52,20.53,508709.0,20.6811,20.7108,20.3342,20.3442,508709.0
2017-07-06 10:00:00,20.52,20.73,20.51,20.69,312870.0,20.3342,20.5423,20.3243,20.5027,312870.0
2017-07-06 10:30:00,20.68,20.74,20.66,20.69,117182.0,20.4928,20.5523,20.473,20.5027,117182.0
2017-07-06 11:00:00,20.69,20.88,20.69,20.81,237138.0,20.5027,20.691,20.5027,20.6216,237138.0
2017-07-06 11:30:00,20.81,20.83,20.71,20.76,158127.0,20.6216,20.6414,20.5225,20.5721,158127.0
2017-07-06 12:00:00,20.76,20.8,20.75,20.76,139412.0,20.5721,20.6117,20.5622,20.5721,139412.0
2017-07-06 12:30:00,20.76,20.77,20.75,20.77,96628.0,20.5721,20.582,20.5622,20.582,96628.0
2017-07-06 13:00:00,20.76,20.85,20.75,20.85,144675.0,20.5721,20.6613,20.5622,20.6613,144675.0
2017-07-06 13:30:00,20.84,20.85,20.76,20.78,238845.0,20.6513,20.6613,20.5721,20.5919,238845.0
2017-07-06 14:00:00,20.77,20.83,20.72,20.82,565683.0,20.582,20.6414,20.5324,20.6315,565683.0
2017-07-06 14:30:00,20.82,20.83,20.78,20.8,117041.0,20.6315,20.6414,20.5919,20.6117,117041.0
2017-07-06 15:00:00,20.8,20.81,20.75,20.78,269026.0,20.6117,20.6216,20.5622,20.5919,269026.0
2017-07-06 15:30:00,20.77,20.79,20.75,20.77,989589.0,20.582,20.6018,20.5622,20.582,989589.0
2017-07-07 09:30:00,20.75,20.9,20.7,20.88,463201.0,20.5622,20.7108,20.5126,20.691,463201.0
2017-07-07 10:00:00,20.88,20.92,20.81,20.82,247684.0,20.691,20.7306,20.6216,20.6315,247684.0
2017-07-07 10:30:00,20.82,21.0,20.8,20.88,539447.0,20.6315,20.8099,20.6117,20.691,539447.0
2017-07-07 11:00:00,20.88,20.88,20.75,20.77,241453.0,20.691,20.691,20.5622,20.582,241453.0
2017-07-07 11:30:00,20.78,20.81,20.74,20.77,199636.0,20.5919,20.6216,20.5523,20.582,199636.0
2017-07-07 12:00:00,20.77,20.86,20.74,20.8,186819.0,20.582,20.6712,20.5523,20.6117,186819.0
2017-07-07 12:30:00,20.8,20.85,20.78,20.78,111463.0,20.6117,20.6613,20.5919,20.5919,111463.0
2017-07-07 13:00:00,20.78,20.89,20.77,20.87,188657.0,20.5919,20.7009,20.582,20.6811,188657.0
2017-07-07 13:30:00,20.87,20.93,20.87,20.89,209835.0,20.6811,20.7405,20.6811,20.7009,209835.0
2017-07-07 14:00:00,20.89,20.9,20.84,20.86,174258.0,20.7009,20.7108,20.6513,20.6712,174258.0
2017-07-07 14:30:00,20.85,20.9,20.84,20.85,155758.0,20.6613,20.7108,20.6513,20.6613,155758.0
2017-07-07 15:00:00,20.85,20.85,20.79,20.83,237576.0,20.6613,20.6613,20.6018,20.6414,237576.0
2017-07-07 15:30:00,20.83,20.84,20.78,20.82,1106811.0,20.6414,20.6513,20.5919,20.6315,1106811.0
2017-07-10 09:30:00,20.76,20.93,20.72,20.73,316751.0,20.5721,20.7405,20.5324,20.5423,316751.0
2017-07-10 10:00:00,20.72,20.79,20.7,20.75,227837.0,20.5324,20.6018,20.5126,20.5622,227837.0
2017-07-10 10:30:00,20.76,20.77,20.72,20.77,236505.0,20.5721,20.582,20.5324,20.582,236505.0
2017-07-10 11:00:00,20.77,20.78,20.68,20.74,368438.0,20.582,20.5919,20.4928,20.5523,368438.0
2017-07-10 11:30:00,20.75,20.79,20.7,20.74,342820.0,20.5622,20.6018,20.5126,20.5523,342820.0
2017-07-10 12:00:00,20.75,20.77,20.72,20.73,180223.0,20.5622,20.582,20.5324,20.5423,180223.0
2017-07-10 12:30:00,20.73,20.78,20.73,20.77,131854.0,20.5423,20.5919,20.5423,20.582,131854.0
2017-07-10 13:00:00,20.77,20.81,20.71,20.8,356172.0,20.582,20.6216,20.5225,20.6117,356172.0
2017-07-10 13:30:00,20.81,20.93,20.79,20.87,346605.0,20.6216,20.7405,20.6018,20.6811,346605.0
2017-07-10 14:00:00,20.86,20.94,20.84,20.93,468901.0,20.6712,20.7504,20.6513,20.7405,468901.0
2017-07-10 14:30:00,20.92,21.02,20.89,20.99,214905.0,20.7306,20.8297,20.7009,20.8,214905.0
2017-07-10 15:00:00,20.98,21.03,20.95,21.01,275516.0,20.7901,20.8396,20.7604,20.8198,275516.0
2017-07-10 15:30:00,21.0,21.01,20.91,20.93,626787.0,20.8099,20.8198,20.7207,20.7405,626787.0
2017-07-11 09:30:00,20.92,20.97,20.75,20.91,209902.0,20.7306,20.7802,20.5622,20.7207,209902.0
2017-07-11 10:00:00,20.91,20.97,20.87,20.91,185587.0,20.7207,20.7802,20.6811,20.7207,185587.0
2017-07-11 10:30:00,20.91,20.93,20.79,20.79,336954.0,20.7207,20.7405,20.6018,20.6018,336954.0
2017-07-11 11:00:00,20.79,20.82,20.74,20.75,215200.0,20.6018,20.6315,20.5523,20.5622,215200.0
2017-07-11 11:30:00,20.76,20.77,20.7,20.76,143620.0,20.5721,20.582,20.5126,20.5721,143620.0
2017-07-11 12:00:00,20.76,20.78,20.71,20.73,97729.0,20.5721,20.5919,20.5225,20.5423,97729.0
2017-07-11 12:30:00,20.73,20.83,20.72,20.79,96776.0,20.5423,20.6414,20.5324,20.6018,96776.0
2017-07-11 13:00:00,20.79,20.79,20.73,20.75,130516.0,20.6018,20.6018,20.5423,20.5622,130516.0
2017-07-11 13:30:00,20.74,20.8,20.74,20.76,136708.0,20.5523,20.6117,20.5523,20.5721,136708.0
2017-07-11 14:00:00,20.76,20.81,20.76,20.78,112041.0,20.5721,20.6216,20.5721,20.5919,112041.0
2017-07-11 14:30:00,20.78,20.82,20.77,20.79,160198.0,20.5919,20.6315,20.582,20.6018,160198.0
2017-07-11 15:00:00,20.79,20.85,20.78,20.83,200401.0,20.6018,20.6613,20.5919,20.6414,200401.0
2017-07-11 15:30:00,20.84,20.9,20.83,20.89,496380.0,20.6513,20.7108,20.6414,20.7009,496380.0
2017-07-12 09:30:00,21.0,21.11,20.94,20.96,196664.0,20.8099,20.9189,20.7504,20.7703,196664.0
2017-07-12 10:00:00,20.96,21.06,20.9,21.03,220837.0,20.7703,20.8694,20.7108,20.8396,220837.0
2017-07-12 10:30:00,21.03,21.09,20.93,20.93,184929.0,20.8396,20.8991,20.7405,20.7405,184929.0
2017-07-12 11:00:00,20.93,20.99,20.88,20.98,170623.0,20.7405,20.8,20.691,20.7901,170623.0
2017-07-12 11:30:00,20.98,20.99,20.91,20.95,146560.0,20.7901,20.8,20.7207,20.7604,146560.0
2017-07-12 12:00:00,20.95,20.97,20.87,20.91,141793.0,20.7604,20.7802,20.6811,20.7207,141793.0
2017-07-12 12:30:00,20.91,20.93,20.87,20.91,79545.0,20.7207,20.7405,20.6811,20.7207,79545.0
2017-07-12 13:00:00,20.92,20.92,20.83,20.84,105697.0,20.7306,20.7306,20.6414,20.6513,105697.0
2017-07-12 13:30:00,20.85,20.95,20.84,20.94,98344.0,20.6613,20.7604,20.6513,20.7504,98344.0
2017-07-12 14:00:00,20.94,21.01,20.91,20.96,186763.0,20.7504,20.8198,20.7207,20.7703,186763.0
2017-07-12 14:30:00,20.96,21.01,20.93,20.95,171079.0,20.7703,20.8198,20.7405,20.7604,171079.0
2017-07-12 15:00:00,20.95,20.95,20.88,20.89,255967.0,20.7604,20.7604,20.691,20.7009,255967.0
2017-07-12 15:30:00,20.9,20.9,20.87,20.88,554774.0,20.7108,20.7108,20.6811,20.691,554774.0
2017-07-13 09:30:00,20.82,20.96,20.8,20.88,246627.0,20.6315,20.7703,20.6117,20.691,246627.0
2017-07-13 10:00:00,20.89,20.93,20.75,20.76,849637.0,20.7009,20.7405,20.5622,20.5721,849637.0
2017-07-13 10:30:00,20.76,20.85,20.71,20.76,1958800.0,20.5721,20.6613,20.5225,20.5721,1958800.0
2017-07-13 11:00:00,20.77,20.83,20.74,20.8,264413.0,20.582,20.6414,20.5523,20.6117,264413.0
2017-07-13 11:30:00,20.8,20.83,20.78,20.8,417597.0,20.6117,20.6414,20.5919,20.6117,417597.0
2017-07-13 12:00:00,20.79,20.8,20.76,20.79,293033.0,20.6018,20.6117,20.5721,20.6018,293033.0
2017-07-13 12:30:00,20.78,20.8,20.77,20.78,202072.0,20.5919,20.6117,20.582,20.5919,202072.0
2017-07-13 13:00:00,20.78,20.79,20.77,20.78,97309.0,20.5919,20.6018,20.582,20.5919,97309.0
2017-07-13 13:30:00,20.79,20.79,20.76,20.79,141281.0,20.6018,20.6018,20.5721,20.6018,141281.0
2017-07-13 14:00:00,20.79,20.79,20.75,20.76,254528.0,20.6018,20.6018,20.5622,20.5721,254528.0
2017-07-13 14:30:00,20.76,20.78,20.73,20.76,164361.0,20.5721,20.5919,20.5423,20.5721,164361.0
2017-07-13 15:00:00,20.76,20.77,20.74,20.76,305825.0,20.5721,20.582,20.5523,20.5721,305825.0
2017-07-13 15:30:00,20.76,20.77,20.73,20.74,2134653.0,20.5721,20.582,20.5423,20.5523,2134653.0
2017-07-14 09:30:00,20.79,20.99,20.75,20.97,376008.0,20.6018,20.8,20.5622,20.7802,376008.0
2017-07-14 10:00:00,20.96,21.0,20.92,20.99,352084.0,20.7703,20.8099,20.7306,20.8,352084.0
2017-07-14 10:30:00,20.99,21.05,20.99,21.02,225400.0,20.8,20.8594,20.8,20.8297,225400.0
2017-07-14 11:00:00,21.02,21.1,21.0,21.09,221594.0,20.8297,20.909,20.8099,20.8991,221594.0
2017-07-14 11:30:00,21.08,21.11,21.05,21.08,212441.0,20.8892,20.9189,20.8594,20.8892,212441.0
2017-07-14 12:00:00,21.08,21.12,21.08,21.09,178793.0,20.8892,20.9288,20.8892,20.8991,178793.0
2017-07-14 12:30:00,21.09,21.11,21.05,21.07,135460.0,20.8991,20.9189,20.8594,20.8793,135460.0
2017-07-14 13:00:00,21.07,21.08,21.01,21.03,108635.0,20.8793,20.8892,20.8198,20.8396,108635.0
2017-07-14 13:30:00,21.04,21.04,21.0,21.03,91331.0,20.8495,20.8495,20.8099,20.8396,91331.0
2017-07-14 14:00:00,21.03,21.07,21.0,21.01,134437.0,20.8396,20.8793,20.8099,20.8198,134437.0
2017-07-14 14:30:00,21.02,21.05,21.0,21.03,130348.0,20.8297,20.8594,20.8099,20.8396,130348.0
2017-07-14 15:00:00,21.04,21.07,21.02,21.07,141229.0,20.8495,20.8793,20.8297,20.8793,141229.0
2017-07-14 15:30:00,21.07,21.07,21.04,21.05,413896.0,20.8793,20.8793,20.8495,20.8594,413896.0
2017-07-17 09:30:00,21.06,21.17,21.03,21.14,216730.0,20.8694,20.9784,20.8396,20.9486,216730.0
2017-07-17 10:00:00,21.13,21.15,21.02,21.13,212371.0,20.9387,20.9585,20.8297,20.9387,212371.0
2017-07-17 10:30:00,21.13,21.21,21.12,21.15,253316.0,20.9387,21.018,20.9288,20.9585,253316.0
2017-07-17 11:00:00,21.16,21.2,21.11,21.13,211727.0,20.9684,21.0081,20.9189,20.9387,211727.0
2017-07-17 11:30:00,21.13,21.13,21.05,21.07,134753.0,20.9387,20.9387,20.8594,20.8793,134753.0
2017-07-17 12:00:00,21.07,21.07,21.02,21.03,81855.0,20.8793,20.8793,20.8297,20.8396,81855.0
2017-07-17 12:30:00,21.02,21.04,21.0,21.02,106818.0,20.8297,20.8495,20.8099,20.8297,106818.0
2017-07-17 13:00:00,21.02,21.04,21.0,21.0,84874.0,20.8297,20.8495,20.8099,20.8099,84874.0
2017-07-17 13:30:00,21.01,21.03,21.0,21.02,80211.0,20.8198,20.8396,20.8099,20.8297,80211.0
2017-07-17 14:00:00,21.03,21.05,21.0,21.02,81772.0,20.8396,20.8594,20.8099,20.8297,81772.0
2017-07-17 14:30:00,21.02,21.02,20.93,20.94,155785.0,20.8297,20.8297,20.7405,20.7504,155785.0
2017-07-17 15:00:00,20.93,20.94,20.85,20.85,137471.0,20.7405,20.7504,20.6613,20.6613,137471.0
2017-07-17 15:30:00,20.85,20.89,20.8,20.85,647600.0,20.6613,20.7009,20.6117,20.6613,647600.0
2017-07-18 09:30:00,20.82,20.9,20.46,20.67,860451.0,20.6315,20.7108,20.2748,20.4829,860451.0
2017-07-18 10:00:00,20.66,20.86,20.65,20.83,654364.0,20.473,20.6712,20.4631,20.6414,654364.0
2017-07-18 10:30:00,20.83,20.83,20.74,20.82,288767.0,20.6414,20.6414,20.5523,20.6315,288767.0
2017-07-18 11:00:00,20.82,20.99,20.79,20.96,304569.0,20.6315,20.8,20.6018,20.7703,304569.0
2017-07-18 11:30:00,20.95,20.96,20.89,20.92,212441.0,20.7604,20.7703,20.7009,20.7306,212441.0
2017-07-18 12:00:00,20.92,21.03,20.9,20.99,323188.0,20.7306,20.8396,20.7108,20.8,323188.0
2017-07-18 12:30:00,20.98,20.98,20.93,20.97,110275.0,20.7901,20.7901,20.7405,20.7802,110275.0
2017-07-18 13:00:00,20.97,20.97,20.9,20.91,230594.0,20.7802,20.7802,20.7108,20.7207,230594.0
2017-07-18 13:30:00,20.91,20.91,20.85,20.86,174647.0,20.7207,20.7207,20.6613,20.6712,174647.0
2017-07-18 14:00:00,20.87,20.87,20.77,20.8,196066.0,20.6811,20.6811,20.582,20.6117,196066.0
2017-07-18 14:30:00,20.8,20.82,20.73,20.81,261832.0,20.6117,20.6315,20.5423,20.6216,261832.0
2017-07-18 15:00:00,20.82,20.88,20.8,20.85,264455.0,20.6315,20.691,20.6117,20.6613,264455.0
2017-07-18 15:30:00,20.84,20.88,20.83,20.86,545594.0,20.6513,20.691,20.6414,20.6712,545594.0
2017-07-19 09:30:00,20.83,21.08,20.77,21.08,216213.0,20.6414,20.8892,20.582,20.8892,216213.0
2017-07-19 10:00:00,21.07,21.17,20.99,21.13,270137.0,20.8793,20.9784,20.8,20.9387,270137.0
2017-07-19 10:30:00,21.14,21.23,21.13,21.21,231152.0,20.9486,21.0378,20.9387,21.018,231152.0
2017-07-19 11:00:00,21.21,21.29,21.21,21.25,219218.0,21.018,21.0973,21.018,21.0576,219218.0
2017-07-19 11:30:00,21.25,21.29,21.22,21.23,120743.0,21.0576,21.0973,21.0279,21.0378,120743.0
2017-07-19 12:00:00,21.24,21.44,21.23,21.37,236245.0,21.0477,21.2459,21.0378,21.1765,236245.0
2017-07-19 12:30:00,21.36,21.44,21.35,21.39,121850.0,21.1666,21.2459,21.1567,21.1964,121850.0
2017-07-19 13:00:00,21.38,21.44,21.37,21.42,151127.0,21.1865,21.2459,21.1765,21.2261,151127.0
2017-07-19 13:30:00,21.42,21.43,21.39,21.41,154838.0,21.2261,21.236,21.1964,21.2162,154838.0
2017-07-19 14:00:00,21.4,21.41,21.31,21.34,205569.0,21.2063,21.2162,21.1171,21.1468,205569.0
2017-07-19 14:30:00,21.34,21.41,21.34,21.36,166442.0,21.1468,21.2162,21.1468,21.1666,166442.0
2017-07-19 15:00:00,21.36,21.39,21.32,21.38,293535.0,21.1666,21.1964,21.127,21.1865,293535.0
2017-07-19 15:30:00,21.37,21.39,21.28,21.3,829492.0,21.1765,21.1964,21.0874,21.1072,829492.0
2017-07-20 09:30:00,21.36,21.55,21.33,21.53,195888.0,21.1666,21.3549,21.1369,21.3351,195888.0
2017-07-20 10:00:00,21.54,21.54,21.29,21.37,201279.0,21.345,21.345,21.0973,21.1765,201279.0
2017-07-20 10:30:00,21.37,21.45,21.32,21.37,170240.0,21.1765,21.2558,21.127,21.1765,170240.0
2017-07-20 11:00:00,21.38,21.41,21.33,21.37,164017.0,21.1865,21.2162,21.1369,21.1765,164017.0
2017-07-20 11:30:00,21.37,21.4,21.33,21.34,139247.0,21.1765,21.2063,21.1369,21.1468,139247.0
2017-07-20 12:00:00,21.34,21.41,21.33,21.38,140763.0,21.1468,21.2162,21.1369,21.1865,140763.0
2017-07-20 12:30:00,21.39,21.39,21.31,21.32,94919.0,21.1964,21.1964,21.1171,21.127,94919.0
2017-07-20 13:00:00,21.32,21.42,21.31,21.39,97166.0,21.127,21.2261,21.1171,21.1964,97166.0
2017-07-20 13:30:00,21.39,21.43,21.36,21.4,125984.0,21.1964,21.236,21.1666,21.2063,125984.0
2017-07-20 14:00:00,21.4,21.41,21.36,21.39,88165.0,21.2063,21.2162,21.1666,21.1964,88165.0
2017-07-20 14:30:00,21.38,21.43,21.35,21.41,143073.0,21.1865,21.236,21.1567,21.2162,143073.0
2017-07-20 15:00:00,21.42,21.48,21.41,21.48,160061.0,21.2261,21.2856,21.2162,21.2856,160061.0
2017-07-20 15:30:00,21.48,21.48,21.29,21.31,1293973.0,21.2856,21.2856,21.0973,21.1171,1293973.0
2017-07-21 09:30:00,21.29,21.3,21.17,21.17,288617.0,21.0973,21.1072,20.9784,20.9784,288617.0
2017-07-21 10:00:00,21.16,21.19,21.08,21.11,168729.0,20.9684,20.9982,20.8892,20.9189,168729.0
2017-07-21 10:30:00,21.1,21.13,21.05,21.09,132157.0,20.909,20.9387,20.8594,20.8991,132157.0
2017-07-21 11:00:00,21.09,21.18,21.08,21.18,109840.0,20.8991,20.9883,20.8892,20.9883,109840.0
2017-07-21 11:30:00,21.18,21.24,21.15,21.23,89418.0,20.9883,21.0477,20.9585,21.0378,89418.0
2017-07-21 12:00:00,21.23,21.3,21.19,21.24,417308.0,21.0378,21.1072,20.9982,21.0477,417308.0
2017-07-21 12:30:00,21.24,21.24,21.18,21.19,92024.0,21.0477,21.0477,20.9883,20.9982,92024.0
2017-07-21 13:00:00,21.2,21.24,21.19,21.22,325265.0,21.0081,21.0477,20.9982,21.0279,325265.0
2017-07-21 13:30:00,21.22,21.27,21.2,21.26,114603.0,21.0279,21.0775,21.0081,21.0675,114603.0
2017-07-21 14:00:00,21.26,21.28,21.22,21.25,117530.0,21.0675,21.0874,21.0279,21.0576,117530.0
2017-07-21 14:30:00,21.25,21.33,21.25,21.29,114541.0,21.0576,21.1369,21.0576,21.0973,114541.0
2017-07-21 15:00:00,21.3,21.34,21.28,21.32,134030.0,21.1072,21.1468,21.0874,21.127,134030.0
2017-07-21 15:30:00,21.32,21.67,21.32,21.63,1623402.0,21.127,21.4738,21.127,21.4342,1623402.0
2017-07-24 09:30:00,21.37,21.38,20.52,20.75,1779388.0,21.1765,21.1865,20.3342,20.5622,1779388.0
2017-07-24 10:00:00,20.74,20.93,20.73,20.87,1033125.0,20.5523,20.7405,20.5423,20.6811,1033125.0
2017-07-24 10:30:00,20.87,20.92,20.79,20.81,760766.0,20.6811,20.7306,20.6018,20.6216,760766.0
2017-07-24 11:00:00,20.82,20.96,20.81,20.89,480359.0,20.6315,20.7703,20.6216,20.7009,480359.0
2017-07-24 11:30:00,20.88,20.91,20.79,20.83,562063.0,20.691,20.7207,20.6018,20.6414,562063.0
2017-07-24 12:00:00,20.82,20.84,20.75,20.77,497083.0,20.6315,20.6513,20.5622,20.582,497083.0
2017-07-24 12:30:00,20.77,20.82,20.73,20.75,627753.0,20.582,20.6315,20.5423,20.5622,627753.0
2017-07-24 13:00:00,20.75,20.82,20.66,20.79,568013.0,20.5622,20.6315,20.473,20.6018,568013.0
2017-07-24 13:30:00,20.78,20.92,20.78,20.83,505246.0,20.5919,20.7306,20.5919,20.6414,505246.0
2017-07-24 14:00:00,20.82,20.97,20.81,20.86,425115.0,20.6315,20.7802,20.6216,20.6712,425115.0
2017-07-24 14:30:00,20.86,20.92,20.81,20.83,388029.0,20.6712,20.7306,20.6216,20.6414,388029.0
2017-07-24 15:00:00,20.84,20.87,20.8,20.8,463881.0,20.6513,20.6811,20.6117,20.6117,463881.0
2017-07-24 15:30:00,20.8,20.83,20.74,20.81,1761547.0,20.6117,20.6414,20.5523,20.6216,1761547.0
2017-07-25 09:30:00,20.87,20.96,20.76,20.77,570062.0,20.6811,20.7703,20.5721,20.582,570062.0
2017-07-25 10:00:00,20.77,20.89,20.72,20.89,639793.0,20.582,20.7009,20.5324,20.7009,639793.0
2017-07-25 10:30:00,20.89,21.0,20.87,20.97,306167.0,20.7009,20.8099,20.6811,20.7802,306167.0
2017-07-25 11:00:00,20.97,21.12,20.95,21.12,296721.0,20.7802,20.9288,20.7604,20.9288,296721.0
2017-07-25 11:30:00,21.12,21.13,21.0,21.08,321801.0,20.9288,20.9387,20.8099,20.8892,321801.0
2017-07-25 12:00:00,21.08,21.2,21.07,21.11,298065.0,20.8892,21.0081,20.8793,20.9189,298065.0
2017-07-25 12:30:00,21.11,21.19,21.08,21.13,195540.0,20.9189,20.9982,20.8892,20.9387,195540.0
2017-07-25 13:00:00,21.13,21.18,21.1,21.1,254908.0,20.9387,20.9883,20.909,20.909,254908.0
2017-07-25 13:30:00,21.11,21.25,21.09,21.21,423640.0,20.9189,21.0576,20.8991,21.018,423640.0
2017-07-25 14:00:00,21.22,21.28,21.14,21.2,263499.0,21.0279,21.0874,20.9486,21.0081,263499.0
2017-07-25 14:30:00,21.19,21.21,21.14,21.16,250386.0,20.9982,21.018,20.9486,20.9684,250386.0
2017-07-25 15:00:00,21.16,21.16,21.06,21.11,224122.0,20.9684,20.9684,20.8694,20.9189,224122.0
2017-07-25 15:30:00,21.11,21.18,21.08,21.09,1009561.0,20.9189,20.9883,20.8892,20.8991,1009561.0
2017-07-26 09:30:00,21.12,21.12,20.9,21.01,301239.0,20.9288,20.9288,20.7108,20.8198,301239.0
2017-07-26 10:00:00,21.02,21.05,20.83,20.89,436924.0,20.8297,20.8594,20.6414,20.7009,436924.0
2017-07-26 10:30:00,20.9,21.09,20.88,21.06,336537.0,20.7108,20.8991,20.691,20.8694,336537.0
2017-07-26 11:00:00,21.05,21.07,20.98,21.01,195432.0,20.8594,20.8793,20.7901,20.8198,195432.0
2017-07-26 11:30:00,21.01,21.16,21.0,21.09,257694.0,20.8198,20.9684,20.8099,20.8991,257694.0
2017-07-26 12:00:00,21.09,21.1,21.04,21.08,167317.0,20.8991,20.909,20.8495,20.8892,167317.0
2017-07-26 12:30:00,21.08,21.1,21.02,21.04,156847.0,20.8892,20.909,20.8297,20.8495,156847.0
2017-07-26 13:00:00,21.04,21.05,20.96,20.99,390244.0,20.8495,20.8594,20.7703,20.8,390244.0
2017-07-26 13:30:00,20.99,21.0,20.87,20.91,548568.0,20.8,20.8099,20.6811,20.7207,548568.0
2017-07-26 14:00:00,20.9,20.99,20.87,20.95,410376.0,20.7108,20.8,20.6811,20.7604,410376.0
2017-07-26 14:30:00,20.94,20.97,20.87,20.94,384689.0,20.7504,20.7802,20.6811,20.7504,384689.0
2017-07-26 15:00:00,20.93,20.96,20.88,20.89,346684.0,20.7405,20.7703,20.691,20.7009,346684.0
2017-07-26 15:30:00,20.89,20.97,20.88,20.92,996696.0,20.7009,20.7802,20.691,20.7306,996696.0
2017-07-27 09:30:00,20.94,20.97,20.69,20.91,303041.0,20.7504,20.7802,20.5027,20.7207,303041.0
2017-07-27 10:00:00,20.9,20.91,20.75,20.89,372998.0,20.7108,20.7207,20.5622,20.7009,372998.0
2017-07-27 10:30:00,20.89,20.97,20.89,20.91,298733.0,20.7009,20.7802,20.7009,20.7207,298733.0
2017-07-27 11:00:00,20.91,21.0,20.87,20.89,321606.0,20.7207,20.8099,20.6811,20.7009,321606.0
2017-07-27 11:30:00,20.89,20.99,20.86,20.98,270054.0,20.7009,20.8,20.6712,20.7901,270054.0
2017-07-27 12:00:00,20.98,21.25,20.98,21.25,434252.0,20.7901,21.0576,20.7901,21.0576,434252.0
2017-07-27 12:30:00,21.25,21.28,21.1,21.12,484068.0,21.0576,21.0874,20.909,20.9288,484068.0
2017-07-27 13:00:00,21.13,21.18,21.02,21.06,267799.0,20.9387,20.9883,20.8297,20.8694,267799.0
2017-07-27 13:30:00,21.05,21.08,20.78,20.91,717420.0,20.8594,20.8892,20.5919,20.7207,717420.0
2017-07-27 14:00:00,20.92,21.04,20.89,21.04,501249.0,20.7306,20.8495,20.7009,20.8495,501249.0
2017-07-27 14:30:00,21.04,21.19,21.0,21.1,503243.0,20.8495,20.9982,20.8099,20.909,503243.0
2017-07-27 15:00:00,21.1,21.18,21.02,21.17,480626.0,20.909,20.9883,20.8297,20.9784,480626.0
2017-07-27 15:30:00,21.17,21.37,21.16,21.32,1806199.0,20.9784,21.1765,20.9684,21.127,1806199.0
2017-07-28 09:30:00,20.1,20.2,19.16,19.48,5251072.0,19.918,20.0171,18.9866,19.3037,5251072.0
2017-07-28 10:00:00,19.48,19.75,19.3,19.43,2682249.0,19.3037,19.5712,19.1253,19.2541,2682249.0
2017-07-28 10:30:00,19.43,19.62,19.42,19.54,1692088.0,19.2541,19.4424,19.2442,19.3631,1692088.0
2017-07-28 11:00:00,19.54,19.55,19.5,19.5,1298372.0,19.3631,19.373,19.3235,19.3235,1298372.0
2017-07-28 11:30:00,19.5,19.53,19.42,19.44,1080423.0,19.3235,19.3532,19.2442,19.264,1080423.0
2017-07-28 12:00:00,19.45,19.49,19.42,19.46,1272338.0,19.2739,19.3136,19.2442,19.2838,1272338.0
2017-07-28 12:30:00,19.45,19.48,19.43,19.46,678313.0,19.2739,19.3037,19.2541,19.2838,678313.0
2017-07-28 13:00:00,19.46,19.53,19.44,19.51,1745224.0,19.2838,19.3532,19.264,19.3334,1745224.0
2017-07-28 13:30:00,19.51,19.64,19.5,19.59,1091576.0,19.3334,19.4622,19.3235,19.4127,1091576.0
2017-07-28 14:00:00,19.59,19.59,19.48,19.52,1030474.0,19.4127,19.4127,19.3037,19.3433,1030474.0
2017-07-28 14:30:00,19.51,19.54,19.49,19.5,871168.0,19.3334,19.3631,19.3136,19.3235,871168.0
2017-07-28 15:00:00,19.51,19.52,19.5,19.52,927008.0,19.3334,19.3433,19.3235,19.3433,927008.0
2017-07-28 15:30:00,19.52,19.64,19.51,19.64,2274505.0,19.3433,19.4622,19.3334,19.4622,2274505.0
2017-07-31 09:30:00,19.54,19.56,19.38,19.5,1756907.0,19.3631,19.3829,19.2046,19.3235,1756907.0
2017-07-31 10:00:00,19.49,19.56,19.42,19.51,817539.0,19.3136,19.3829,19.2442,19.3334,817539.0
2017-07-31 10:30:00,19.52,19.54,19.5,19.53,372243.0,19.3433,19.3631,19.3235,19.3532,372243.0
2017-07-31 11:00:00,19.53,19.55,19.51,19.52,489208.0,19.3532,19.373,19.3334,19.3433,489208.0
2017-07-31 11:30:00,19.52,19.52,19.5,19.51,128625.0,19.3433,19.3433,19.3235,19.3334,128625.0
2017-07-31 12:00:00,19.51,19.52,19.48,19.51,587551.0,19.3334,19.3433,19.3037,19.3334,587551.0
2017-07-31 12:30:00,19.51,19.52,19.49,19.52,586058.0,19.3334,19.3433,19.3136,19.3433,586058.0
2017-07-31 13:00:00,19.52,19.52,19.5,19.52,581934.0,19.3433,19.3433,19.3235,19.3433,581934.0
2017-07-31 13:30:00,19.52,19.53,19.51,19.53,648097.0,19.3433,19.3532,19.3334,19.3532,648097.0
2017-07-31 14:00:00,19.53,19.57,19.52,19.57,750772.0,19.3532,19.3928,19.3433,19.3928,750772.0
2017-07-31 14:30:00,19.57,19.57,19.52,19.53,689084.0,19.3928,19.3928,19.3433,19.3532,689084.0
2017-07-31 15:00:00,19.53,19.53,19.5,19.52,1020658.0,19.3532,19.3532,19.3235,19.3433,1020658.0
2017-07-31 15:30:00,19.52,20.11,19.51,20.02,5661199.0,19.3433,19.928,19.3334,19.8388,5661199.0
2017-08-01 09:30:00,20.02,20.08,19.83,20.0,1369184.0,19.8388,19.8982,19.6505,19.8189,1369184.0
2017-08-01 10:00:00,20.0,20.04,19.68,19.7,795218.0,19.8189,19.8586,19.5018,19.5217,795218.0
2017-08-01 10:30:00,19.7,19.78,19.56,19.58,871244.0,19.5217,19.6009,19.3829,19.4028,871244.0
2017-08-01 11:00:00,19.57,19.64,19.53,19.58,1041450.0,19.3928,19.4622,19.3532,19.4028,1041450.0
2017-08-01 11:30:00,19.59,19.69,19.58,19.62,804135.0,19.4127,19.5118,19.4028,19.4424,804135.0
2017-08-01 12:00:00,19.62,19.62,19.55,19.57,397626.0,19.4424,19.4424,19.373,19.3928,397626.0
2017-08-01 12:30:00,19.57,19.61,19.51,19.54,585768.0,19.3928,19.4325,19.3334,19.3631,585768.0
2017-08-01 13:00:00,19.54,19.59,19.49,19.54,693419.0,19.3631,19.4127,19.3136,19.3631,693419.0
2017-08-01 13:30:00,19.55,19.63,19.54,19.62,766238.0,19.373,19.4523,19.3631,19.4424,766238.0
2017-08-01 14:00:00,19.62,19.7,19.57,19.64,415284.0,19.4424,19.5217,19.3928,19.4622,415284.0
2017-08-01 14:30:00,19.65,19.65,19.57,19.58,416292.0,19.4721,19.4721,19.3928,19.4028,416292.0
2017-08-01 15:00:00,19.59,19.61,19.55,19.61,959191.0,19.4127,19.4325,19.373,19.4325,959191.0
2017-08-01 15:30:00,19.6,19.74,19.59,19.71,2480664.0,19.4226,19.5613,19.4127,19.5316,2480664.0
2017-08-02 09:30:00,19.7,19.81,19.6,19.67,496005.0,19.5217,19.6307,19.4226,19.4919,496005.0
2017-08-02 10:00:00,19.66,19.7,19.6,19.66,428146.0,19.482,19.5217,19.4226,19.482,428146.0
2017-08-02 10:30:00,19.66,19.66,19.56,19.56,1065294.0,19.482,19.482,19.3829,19.3829,1065294.0
2017-08-02 11:00:00,19.56,19.6,19.51,19.57,541572.0,19.3829,19.4226,19.3334,19.3928,541572.0
2017-08-02 11:30:00,19.57,19.59,19.5,19.53,482339.0,19.3928,19.4127,19.3235,19.3532,482339.0
2017-08-02 12:00:00,19.52,19.56,19.48,19.48,489178.0,19.3433,19.3829,19.3037,19.3037,489178.0
2017-08-02 12:30:00,19.48,19.54,19.48,19.51,291897.0,19.3037,19.3631,19.3037,19.3334,291897.0
2017-08-02 13:00:00,19.5,19.56,19.49,19.55,357158.0,19.3235,19.3829,19.3136,19.373,357158.0
2017-08-02 13:30:00,19.54,19.56,19.52,19.54,240304.0,19.3631,19.3829,19.3433,19.3631,240304.0
2017-08-02 14:00:00,19.55,19.56,19.52,19.55,562795.0,19.373,19.3829,19.3433,19.373,562795.0
2017-08-02 14:30:00,19.55,19.57,19.53,19.54,299302.0,19.373,19.3928,19.3532,19.3631,299302.0
2017-08-02 15:00:00,19.54,19.61,19.52,19.6,541683.0,19.3631,19.4325,19.3433,19.4226,541683.0
2017-08-02 15:30:00,19.6,19.65,19.58,19.63,1303327.0,19.4226,19.4721,19.4028,19.4523,1303327.0
2017-08-03 09:30:00,19.16,19.32,19.0,19.1,1112378.0,18.9866,19.1451,18.828,18.9271,1112378.0
2017-08-03 10:00:00,19.09,19.15,19.05,19.07,877860.0,18.9172,18.9766,18.8775,18.8974,877860.0
2017-08-03 10:30:00,19.07,19.27,19.06,19.26,487999.0,18.8974,19.0956,18.8875,19.0856,487999.0
2017-08-03 11:00:00,19.26,19.3,19.14,19.16,735312.0,19.0856,19.1253,18.9667,18.9866,735312.0
2017-08-03 11:30:00,19.16,19.29,19.11,19.2,849227.0,18.9866,19.1154,18.937,19.0262,849227.0
2017-08-03 12:00:00,19.2,19.22,19.02,19.03,553418.0,19.0262,19.046,18.8478,18.8577,553418.0
2017-08-03 12:30:00,19.04,19.05,18.94,18.96,1080524.0,18.8676,18.8775,18.7685,18.7884,1080524.0
2017-08-03 13:00:00,18.97,18.97,18.85,18.9,617957.0,18.7983,18.7983,18.6794,18.7289,617957.0
2017-08-03 13:30:00,18.91,18.92,18.87,18.91,453673.0,18.7388,18.7487,18.6992,18.7388,453673.0
2017-08-03 14:00:00,18.92,19.08,18.89,19.06,676009.0,18.7487,18.9073,18.719,18.8875,676009.0
2017-08-03 14:30:00,19.07,19.08,19.01,19.03,438572.0,18.8974,18.9073,18.8379,18.8577,438572.0
2017-08-03 15:00:00,19.03,19.07,19.02,19.03,524621.0,18.8577,18.8974,18.8478,18.8577,524621.0
2017-08-03 15:30:00,19.03,19.05,18.95,18.98,1880346.0,18.8577,18.8775,18.7785,18.8082,1880346.0
2017-08-04 09:30:00,19.13,19.23,18.95,18.96,728478.0,18.9568,19.0559,18.7785,18.7884,728478.0
2017-08-04 10:00:00,18.96,18.96,18.79,18.88,513458.0,18.7884,18.7884,18.6199,18.7091,513458.0
2017-08-04 10:30:00,18.88,18.95,18.83,18.87,313731.0,18.7091,18.7785,18.6595,18.6992,313731.0
2017-08-04 11:00:00,18.87,18.92,18.82,18.84,355087.0,18.6992,18.7487,18.6496,18.6695,355087.0
2017-08-04 11:30:00,18.84,18.9,18.82,18.85,391889.0,18.6695,18.7289,18.6496,18.6794,391889.0
2017-08-04 12:00:00,18.85,19.0,18.84,19.0,287741.0,18.6794,18.828,18.6695,18.828,287741.0
2017-08-04 12:30:00,18.99,19.02,18.95,18.96,390031.0,18.8181,18.8478,18.7785,18.7884,390031.0
2017-08-04 13:00:00,18.96,19.01,18.94,18.96,447521.0,18.7884,18.8379,18.7685,18.7884,447521.0
2017-08-04 13:30:00,18.96,19.03,18.95,19.02,244244.0,18.7884,18.8577,18.7785,18.8478,244244.0
2017-08-04 14:00:00,19.02,19.04,18.96,19.04,348894.0,18.8478,18.8676,18.7884,18.8676,348894.0
2017-08-04 14:30:00,19.04,19.05,19.02,19.02,300391.0,18.8676,18.8775,18.8478,18.8478,300391.0
2017-08-04 15:00:00,19.02,19.04,18.98,19.0,357594.0,18.8478,18.8676,18.8082,18.828,357594.0
2017-08-04 15:30:00,19.0,19.02,18.98,18.99,987336.0,18.828,18.8478,18.8082,18.8181,987336.0
2017-08-07 09:30:00,18.97,19.01,18.82,18.89,360487.0,18.7983,18.8379,18.6496,18.719,360487.0
2017-08-07 10:00:00,18.89,18.98,18.77,18.78,517820.0,18.719,18.8082,18.6001,18.61,517820.0
2017-08-07 10:30:00,18.77,18.78,18.7,18.72,275031.0,18.6001,18.61,18.5307,18.5505,275031.0
2017-08-07 11:00:00,18.73,18.75,18.64,18.65,357540.0,18.5604,18.5803,18.4713,18.4812,357540.0
2017-08-07 11:30:00,18.64,18.74,18.63,18.71,481517.0,18.4713,18.5704,18.4614,18.5406,481517.0
2017-08-07 12:00:00,18.7,18.75,18.68,18.72,268276.0,18.5307,18.5803,18.5109,18.5505,268276.0
2017-08-07 12:30:00,18.72,18.73,18.67,18.69,186132.0,18.5505,18.5604,18.501,18.5208,186132.0
2017-08-07 13:00:00,18.69,18.76,18.66,18.75,276920.0,18.5208,18.5902,18.4911,18.5803,276920.0
2017-08-07 13:30:00,18.74,18.76,18.72,18.75,387015.0,18.5704,18.5902,18.5505,18.5803,387015.0
2017-08-07 14:00:00,18.75,18.78,18.71,18.78,406899.0,18.5803,18.61,18.5406,18.61,406899.0
2017-08-07 14:30:00,18.78,18.85,18.74,18.81,357357.0,18.61,18.6794,18.5704,18.6397,357357.0
2017-08-07 15:00:00,18.81,18.81,18.74,18.74,436244.0,18.6397,18.6397,18.5704,18.5704,436244.0
2017-08-07 15:30:00,18.75,18.83,18.74,18.77,1020674.0,18.5803,18.6595,18.5704,18.6001,1020674.0
2017-08-08 09:30:00,18.73,18.76,18.67,18.73,617847.0,18.5604,18.5902,18.501,18.5604,617847.0
2017-08-08 10:00:00,18.72,18.76,18.65,18.73,439070.0,18.5505,18.5902,18.4812,18.5604,439070.0
2017-08-08 10:30:00,18.74,18.74,18.65,18.73,417410.0,18.5704,18.5704,18.4812,18.5604,417410.0
2017-08-08 11:00:00,18.72,18.79,18.69,18.69,340028.0,18.5505,18.6199,18.5208,18.5208,340028.0
2017-08-08 11:30:00,18.7,18.7,18.63,18.64,253694.0,18.5307,18.5307,18.4614,18.4713,253694.0
2017-08-08 12:00:00,18.64,18.66,18.56,18.56,450411.0,18.4713,18.4911,18.392,18.392,450411.0
2017-08-08 12:30:00,18.56,18.58,18.53,18.54,348631.0,18.392,18.4118,18.3623,18.3722,348631.0
2017-08-08 13:00:00,18.53,18.54,18.47,18.5,463388.0,18.3623,18.3722,18.3028,18.3325,463388.0
2017-08-08 13:30:00,18.51,18.51,18.42,18.44,513930.0,18.3424,18.3424,18.2533,18.2731,513930.0
2017-08-08 14:00:00,18.45,18.47,18.39,18.4,470932.0,18.283,18.3028,18.2235,18.2334,470932.0
2017-08-08 14:30:00,18.4,18.44,18.36,18.39,352414.0,18.2334,18.2731,18.1938,18.2235,352414.0
2017-08-08 15:00:00,18.39,18.4,18.32,18.35,652792.0,18.2235,18.2334,18.1542,18.1839,652792.0
2017-08-08 15:30:00,18.35,18.46,18.32,18.41,1536632.0,18.1839,18.2929,18.1542,18.2433,1536632.0
2017-08-09 09:30:00,18.32,18.37,18.1,18.12,563678.0,18.1542,18.2037,17.9361,17.956,563678.0
2017-08-09 10:00:00,18.12,18.23,18.11,18.18,341352.0,17.956,18.065,17.9461,18.0154,341352.0
2017-08-09 10:30:00,18.18,18.22,18.14,18.21,411436.0,18.0154,18.0551,17.9758,18.0452,411436.0
2017-08-09 11:00:00,18.2,18.22,18.15,18.18,515554.0,18.0352,18.0551,17.9857,18.0154,515554.0
2017-08-09 11:30:00,18.18,18.22,18.14,18.16,359927.0,18.0154,18.0551,17.9758,17.9956,359927.0
2017-08-09 12:00:00,18.17,18.21,18.14,18.16,324616.0,18.0055,18.0452,17.9758,17.9956,324616.0
2017-08-09 12:30:00,18.16,18.17,18.09,18.09,186649.0,17.9956,18.0055,17.9262,17.9262,186649.0
2017-08-09 13:00:00,18.09,18.1,18.0,18.01,298801.0,17.9262,17.9361,17.8371,17.847,298801.0
2017-08-09 13:30:00,18.02,18.05,17.99,17.99,430378.0,17.8569,17.8866,17.8271,17.8271,430378.0
2017-08-09 14:00:00,18.0,18.01,17.95,17.99,297000.0,17.8371,17.847,17.7875,17.8271,297000.0
2017-08-09 14:30:00,17.99,18.01,17.96,17.99,458563.0,17.8271,17.847,17.7974,17.8271,458563.0
2017-08-09 15:00:00,18.0,18.04,17.98,17.99,438638.0,17.8371,17.8767,17.8172,17.8271,438638.0
2017-08-09 15:30:00,18.0,18.02,17.98,17.99,1167909.0,17.8371,17.8569,17.8172,17.8271,1167909.0
2017-08-10 09:30:00,17.89,17.99,17.81,17.94,439435.0,17.7281,17.8271,17.6488,17.7776,439435.0
2017-08-10 10:00:00,17.94,17.96,17.81,17.87,336696.0,17.7776,17.7974,17.6488,17.7082,336696.0
2017-08-10 10:30:00,17.86,17.88,17.81,17.82,283188.0,17.6983,17.7181,17.6488,17.6587,283188.0
2017-08-10 11:00:00,17.81,17.82,17.76,17.79,330810.0,17.6488,17.6587,17.5992,17.629,330810.0
2017-08-10 11:30:00,17.79,17.83,17.72,17.73,581765.0,17.629,17.6686,17.5596,17.5695,581765.0
2017-08-10 12:00:00,17.72,17.75,17.7,17.73,377330.0,17.5596,17.5893,17.5398,17.5695,377330.0
2017-08-10 12:30:00,17.73,17.74,17.65,17.68,230267.0,17.5695,17.5794,17.4902,17.52,230267.0
2017-08-10 13:00:00,17.68,17.73,17.68,17.73,210348.0,17.52,17.5695,17.52,17.5695,210348.0
2017-08-10 13:30:00,17.73,17.73,17.66,17.73,265151.0,17.5695,17.5695,17.5001,17.5695,265151.0
2017-08-10 14:00:00,17.73,17.78,17.72,17.76,357201.0,17.5695,17.619,17.5596,17.5992,357201.0
2017-08-10 14:30:00,17.77,17.82,17.75,17.79,292189.0,17.6091,17.6587,17.5893,17.629,292189.0
2017-08-10 15:00:00,17.79,17.8,17.69,17.71,461501.0,17.629,17.6389,17.5299,17.5497,461501.0
2017-08-10 15:30:00,17.72,17.74,17.67,17.73,1448412.0,17.5596,17.5794,17.51,17.5695,1448412.0
2017-08-11 09:30:00,17.83,17.88,17.72,17.79,590391.0,17.6686,17.7181,17.5596,17.629,590391.0
2017-08-11 10:00:00,17.79,17.84,17.78,17.8,435245.0,17.629,17.6785,17.619,17.6389,435245.0
2017-08-11 10:30:00,17.8,17.82,17.72,17.74,292840.0,17.6389,17.6587,17.5596,17.5794,292840.0
2017-08-11 11:00:00,17.73,17.74,17.62,17.62,271807.0,17.5695,17.5794,17.4605,17.4605,271807.0
2017-08-11 11:30:00,17.63,17.67,17.59,17.62,251393.0,17.4704,17.51,17.4308,17.4605,251393.0
2017-08-11 12:00:00,17.62,17.62,17.54,17.6,242744.0,17.4605,17.4605,17.3812,17.4407,242744.0
2017-08-11 12:30:00,17.6,17.61,17.58,17.58,218068.0,17.4407,17.4506,17.4209,17.4209,218068.0
2017-08-11 13:00:00,17.58,17.66,17.58,17.64,289108.0,17.4209,17.5001,17.4209,17.4803,289108.0
2017-08-11 13:30:00,17.64,17.66,17.59,17.6,236457.0,17.4803,17.5001,17.4308,17.4407,236457.0
2017-08-11 14:00:00,17.6,17.63,17.57,17.6,154764.0,17.4407,17.4704,17.4109,17.4407,154764.0
2017-08-11 14:30:00,17.59,17.6,17.54,17.54,190067.0,17.4308,17.4407,17.3812,17.3812,190067.0
2017-08-11 15:00:00,17.55,17.57,17.52,17.54,348822.0,17.3911,17.4109,17.3614,17.3812,348822.0
2017-08-11 15:30:00,17.55,17.55,17.46,17.51,1075400.0,17.3911,17.3911,17.3019,17.3515,1075400.0
2017-08-14 09:30:00,17.59,17.66,17.44,17.46,303880.0,17.4308,17.5001,17.2821,17.3019,303880.0
2017-08-14 10:00:00,17.46,17.51,17.4,17.51,352546.0,17.3019,17.3515,17.2425,17.3515,352546.0
2017-08-14 10:30:00,17.51,17.62,17.5,17.53,289424.0,17.3515,17.4605,17.3416,17.3713,289424.0
2017-08-14 11:00:00,17.53,17.57,17.48,17.55,514908.0,17.3713,17.4109,17.3218,17.3911,514908.0
2017-08-14 11:30:00,17.55,17.57,17.5,17.53,257519.0,17.3911,17.4109,17.3416,17.3713,257519.0
2017-08-14 12:00:00,17.54,17.58,17.53,17.55,167631.0,17.3812,17.4209,17.3713,17.3911,167631.0
2017-08-14 12:30:00,17.55,17.57,17.55,17.55,138601.0,17.3911,17.4109,17.3911,17.3911,138601.0
2017-08-14 13:00:00,17.55,17.56,17.51,17.52,150854.0,17.3911,17.401,17.3515,17.3614,150854.0
2017-08-14 13:30:00,17.53,17.53,17.48,17.51,213502.0,17.3713,17.3713,17.3218,17.3515,213502.0
2017-08-14 14:00:00,17.52,17.53,17.49,17.49,222284.0,17.3614,17.3713,17.3317,17.3317,222284.0
2017-08-14 14:30:00,17.49,17.51,17.49,17.5,231033.0,17.3317,17.3515,17.3317,17.3416,231033.0
2017-08-14 15:00:00,17.5,17.51,17.38,17.41,768313.0,17.3416,17.3515,17.2227,17.2524,768313.0
2017-08-14 15:30:00,17.41,17.47,17.36,17.43,1197622.0,17.2524,17.3119,17.2028,17.2722,1197622.0
2017-08-15 09:30:00,17.4,17.43,17.21,17.21,382165.0,17.2425,17.2722,17.0542,17.0542,382165.0
2017-08-15 10:00:00,17.21,17.32,17.21,17.25,279315.0,17.0542,17.1632,17.0542,17.0938,279315.0
2017-08-15 10:30:00,17.24,17.31,17.22,17.3,279019.0,17.0839,17.1533,17.0641,17.1434,279019.0
2017-08-15 11:00:00,17.3,17.33,17.23,17.26,329926.0,17.1434,17.1731,17.074,17.1038,329926.0
2017-08-15 11:30:00,17.26,17.33,17.25,17.32,329215.0,17.1038,17.1731,17.0938,17.1632,329215.0
2017-08-15 12:00:00,17.32,17.39,17.32,17.39,166554.0,17.1632,17.2326,17.1632,17.2326,166554.0
2017-08-15 12:30:00,17.38,17.44,17.38,17.43,151348.0,17.2227,17.2821,17.2227,17.2722,151348.0
2017-08-15 13:00:00,17.43,17.46,17.41,17.44,261051.0,17.2722,17.3019,17.2524,17.2821,261051.0
2017-08-15 13:30:00,17.45,17.46,17.42,17.44,197136.0,17.292,17.3019,17.2623,17.2821,197136.0
2017-08-15 14:00:00,17.43,17.45,17.37,17.45,273074.0,17.2722,17.292,17.2128,17.292,273074.0
2017-08-15 14:30:00,17.45,17.47,17.43,17.45,191111.0,17.292,17.3119,17.2722,17.292,191111.0
2017-08-15 15:00:00,17.45,17.48,17.44,17.47,272913.0,17.292,17.3218,17.2821,17.3119,272913.0
2017-08-15 15:30:00,17.46,17.53,17.44,17.5,1061791.0,17.3019,17.3713,17.2821,17.3416,1061791.0
2017-08-16 09:30:00,17.51,17.71,17.46,17.46,379452.0,17.3515,17.5497,17.3019,17.3019,379452.0
2017-08-16 10:00:00,17.47,17.53,17.43,17.45,475768.0,17.3119,17.3713,17.2722,17.292,475768.0
2017-08-16 10:30:00,17.45,17.56,17.44,17.55,365231.0,17.292,17.401,17.2821,17.3911,365231.0
2017-08-16 11:00:00,17.54,17.57,17.52,17.54,432805.0,17.3812,17.4109,17.3614,17.3812,432805.0
2017-08-16 11:30:00,17.54,17.55,17.48,17.49,141060.0,17.3812,17.3911,17.3218,17.3317,141060.0
2017-08-16 12:00:00,17.5,17.5,17.43,17.47,186283.0,17.3416,17.3416,17.2722,17.3119,186283.0
2017-08-16 12:30:00,17.46,17.47,17.38,17.41,299407.0,17.3019,17.3119,17.2227,17.2524,299407.0
2017-08-16 13:00:00,17.4,17.42,17.33,17.4,363095.0,17.2425,17.2623,17.1731,17.2425,363095.0
2017-08-16 13:30:00,17.39,17.44,17.37,17.41,188059.0,17.2326,17.2821,17.2128,17.2524,188059.0
2017-08-16 14:00:00,17.42,17.44,17.38,17.41,306027.0,17.2623,17.2821,17.2227,17.2524,306027.0
2017-08-16 14:30:00,17.41,17.44,17.4,17.43,172421.0,17.2524,17.2821,17.2425,17.2722,172421.0
2017-08-16 15:00:00,17.43,17.44,17.41,17.41,338472.0,17.2722,17.2821,17.2524,17.2524,338472.0
2017-08-16 15:30:00,17.42,17.43,17.37,17.42,845209.0,17.2623,17.2722,17.2128,17.2623,845209.0
2017-08-17 09:30:00,17.42,17.42,17.28,17.28,333236.0,17.2623,17.2623,17.1236,17.1236,333236.0
2017-08-17 10:00:00,17.28,17.35,17.27,17.3,289640.0,17.1236,17.1929,17.1137,17.1434,289640.0
2017-08-17 10:30:00,17.29,17.32,17.27,17.3,210857.0,17.1335,17.1632,17.1137,17.1434,210857.0
2017-08-17 11:00:00,17.3,17.33,17.25,17.25,216862.0,17.1434,17.1731,17.0938,17.0938,216862.0
2017-08-17 11:30:00,17.25,17.27,17.22,17.26,170851.0,17.0938,17.1137,17.0641,17.1038,170851.0
2017-08-17 12:00:00,17.26,17.27,17.22,17.24,138271.0,17.1038,17.1137,17.0641,17.0839,138271.0
2017-08-17 12:30:00,17.23,17.28,17.23,17.23,241423.0,17.074,17.1236,17.074,17.074,241423.0
2017-08-17 13:00:00,17.24,17.24,17.19,17.19,319259.0,17.0839,17.0839,17.0344,17.0344,319259.0
2017-08-17 13:30:00,17.2,17.25,17.19,17.23,163686.0,17.0443,17.0938,17.0344,17.074,163686.0
2017-08-17 14:00:00,17.22,17.23,17.18,17.2,234195.0,17.0641,17.074,17.0245,17.0443,234195.0
2017-08-17 14:30:00,17.2,17.24,17.15,17.23,242158.0,17.0443,17.0839,16.9947,17.074,242158.0
2017-08-17 15:00:00,17.23,17.24,17.18,17.2,237313.0,17.074,17.0839,17.0245,17.0443,237313.0
2017-08-17 15:30:00,17.2,17.21,17.15,17.17,884607.0,17.0443,17.0542,16.9947,17.0146,884607.0
2017-08-18 09:30:00,17.08,17.11,16.95,16.96,484430.0,16.9254,16.9551,16.7966,16.8065,484430.0
2017-08-18 10:00:00,16.96,17.03,16.94,16.96,380974.0,16.8065,16.8758,16.7867,16.8065,380974.0
2017-08-18 10:30:00,16.96,17.02,16.95,17.0,196622.0,16.8065,16.8659,16.7966,16.8461,196622.0
2017-08-18 11:00:00,17.0,17.1,16.97,17.09,330265.0,16.8461,16.9452,16.8164,16.9353,330265.0
2017-08-18 11:30:00,17.09,17.14,17.06,17.13,311912.0,16.9353,16.9848,16.9056,16.9749,311912.0
2017-08-18 12:00:00,17.13,17.16,17.07,17.14,278566.0,16.9749,17.0047,16.9155,16.9848,278566.0
2017-08-18 12:30:00,17.14,17.14,17.01,17.01,316175.0,16.9848,16.9848,16.856,16.856,316175.0
2017-08-18 13:00:00,17.01,17.03,16.96,17.0,328526.0,16.856,16.8758,16.8065,16.8461,328526.0
2017-08-18 13:30:00,17.0,17.01,16.95,16.96,312018.0,16.8461,16.856,16.7966,16.8065,312018.0
2017-08-18 14:00:00,16.96,16.97,16.93,16.95,136607.0,16.8065,16.8164,16.7767,16.7966,136607.0
2017-08-18 14:30:00,16.95,16.96,16.9,16.9,257116.0,16.7966,16.8065,16.747,16.747,257116.0
2017-08-18 15:00:00,16.91,16.91,16.86,16.89,472756.0,16.7569,16.7569,16.7074,16.7371,472756.0
2017-08-18 15:30:00,16.88,16.9,16.82,16.82,821390.0,16.7272,16.747,16.6677,16.6677,821390.0
2017-08-21 09:30:00,16.71,16.74,16.4,16.41,463530.0,16.71,16.74,16.4,16.41,463530.0
2017-08-21 10:00:00,16.4,16.42,16.35,16.39,463552.0,16.4,16.42,16.35,16.39,463552.0
2017-08-21 10:30:00,16.39,16.43,16.25,16.25,549890.0,16.39,16.43,16.25,16.25,549890.0
2017-08-21 11:00:00,16.25,16.36,16.22,16.34,569781.0,16.25,16.36,16.22,16.34,569781.0
2017-08-21 11:30:00,16.34,16.36,16.29,16.3,244983.0,16.34,16.36,16.29,16.3,244983.0
2017-08-21 12:00:00,16.3,16.33,16.29,16.31,255588.0,16.3,16.33,16.29,16.31,255588.0
2017-08-21 12:30:00,16.32,16.34,16.3,16.32,234032.0,16.32,16.34,16.3,16.32,234032.0
2017-08-21 13:00:00,16.31,16.37,16.31,16.35,215300.0,16.31,16.37,16.31,16.35,215300.0
2017-08-21 13:30:00,16.34,16.35,16.32,16.33,252420.0,16.34,16.35,16.32,16.33,252420.0
2017-08-21 14:00:00,16.33,16.41,16.33,16.4,272361.0,16.33,16.41,16.33,16.4,272361.0
2017-08-21 14:30:00,16.39,16.43,16.39,16.41,239460.0,16.39,16.43,16.39,16.41,239460.0
2017-08-21 15:00:00,16.41,16.46,16.38,16.44,340518.0,16.41,16.46,16.38,16.44,340518.0
2017-08-21 15:30:00,16.44,16.46,16.41,16.41,893779.0,16.44,16.46,16.41,16.41,893779.0
2017-08-22 09:30:00,16.41,16.47,16.3,16.3,334531.0,16.41,16.47,16.3,16.3,334531.0
2017-08-22 10:00:00,16.3,16.34,16.24,16.25,227172.0,16.3,16.34,16.24,16.25,227172.0
2017-08-22 10:30:00,16.25,16.26,16.14,16.19,424472.0,16.25,16.26,16.14,16.19,424472.0
2017-08-22 11:00:00,16.2,16.28,16.17,16.25,480491.0,16.2,16.28,16.17,16.25,480491.0
2017-08-22 11:30:00,16.25,16.29,16.22,16.24,279791.0,16.25,16.29,16.22,16.24,279791.0
2017-08-22 12:00:00,16.23,16.28,16.23,16.27,171835.0,16.23,16.28,16.23,16.27,171835.0
2017-08-22 12:30:00,16.27,16.27,16.23,16.24,187528.0,16.27,16.27,16.23,16.24,187528.0
2017-08-22 13:00:00,16.25,16.28,16.24,16.25,127104.0,16.25,16.28,16.24,16.25,127104.0
2017-08-22 13:30:00,16.24,16.27,16.23,16.26,196041.0,16.24,16.27,16.23,16.26,196041.0
2017-08-22 14:00:00,16.27,16.28,16.24,16.25,345011.0,16.27,16.28,16.24,16.25,345011.0
2017-08-22 14:30:00,16.25,16.28,16.24,16.28,175896.0,16.25,16.28,16.24,16.28,175896.0
2017-08-22 15:00:00,16.28,16.35,16.26,16.34,417363.0,16.28,16.35,16.26,16.34,417363.0
2017-08-22 15:30:00,16.33,16.35,16.31,16.32,643663.0,16.33,16.35,16.31,16.32,643663.0
2017-08-23 09:30:00,16.23,16.29,16.11,16.12,487090.0,16.23,16.29,16.11,16.12,487090.0
2017-08-23 10:00:00,16.11,16.13,16.05,16.11,359976.0,16.11,16.13,16.05,16.11,359976.0
2017-08-23 10:30:00,16.11,16.14,16.08,16.09,217482.0,16.11,16.14,16.08,16.09,217482.0
2017-08-23 11:00:00,16.1,16.11,16.06,16.11,226214.0,16.1,16.11,16.06,16.11,226214.0
2017-08-23 11:30:00,16.1,16.11,16.09,16.1,165942.0,16.1,16.11,16.09,16.1,165942.0
2017-08-23 12:00:00,16.1,16.11,16.06,16.07,225682.0,16.1,16.11,16.06,16.07,225682.0
2017-08-23 12:30:00,16.07,16.08,16.06,16.06,81524.0,16.07,16.08,16.06,16.06,81524.0
2017-08-23 13:00:00,16.06,16.07,16.03,16.05,143908.0,16.06,16.07,16.03,16.05,143908.0
2017-08-23 13:30:00,16.06,16.07,16.04,16.05,265517.0,16.06,16.07,16.04,16.05,265517.0
2017-08-23 14:00:00,16.05,16.06,16.03,16.04,358502.0,16.05,16.06,16.03,16.04,358502.0
2017-08-23 14:30:00,16.04,16.06,16.04,16.05,133669.0,16.04,16.06,16.04,16.05,133669.0
2017-08-23 15:00:00,16.05,16.11,16.04,16.08,400984.0,16.05,16.11,16.04,16.08,400984.0
2017-08-23 15:30:00,16.09,16.11,16.03,16.04,1539878.0,16.09,16.11,16.03,16.04,1539878.0
2017-08-24 09:30:00,16.05,16.2,15.97,16.0,584581.0,16.05,16.2,15.97,16.0,584581.0
2017-08-24 10:00:00,16.0,16.02,15.93,15.98,475629.0,16.0,16.02,15.93,15.98,475629.0
2017-08-24 10:30:00,15.99,16.04,15.98,16.02,219561.0,15.99,16.04,15.98,16.02,219561.0
2017-08-24 11:00:00,16.02,16.07,16.0,16.03,370260.0,16.02,16.07,16.0,16.03,370260.0
2017-08-24 11:30:00,16.03,16.14,16.01,16.14,630314.0,16.03,16.14,16.01,16.14,630314.0
2017-08-24 12:00:00,16.14,16.22,16.13,16.21,236593.0,16.14,16.22,16.13,16.21,236593.0
2017-08-24 12:30:00,16.21,16.25,16.2,16.2,385786.0,16.21,16.25,16.2,16.2,385786.0
2017-08-24 13:00:00,16.2,16.3,16.2,16.26,334087.0,16.2,16.3,16.2,16.26,334087.0
2017-08-24 13:30:00,16.26,16.28,16.24,16.26,203746.0,16.26,16.28,16.24,16.26,203746.0
2017-08-24 14:00:00,16.25,16.26,16.21,16.25,370420.0,16.25,16.26,16.21,16.25,370420.0
2017-08-24 14:30:00,16.25,16.28,16.2,16.28,451309.0,16.25,16.28,16.2,16.28,451309.0
2017-08-24 15:00:00,16.28,16.29,16.24,16.27,536238.0,16.28,16.29,16.24,16.27,536238.0
2017-08-24 15:30:00,16.27,16.29,16.23,16.24,1056174.0,16.27,16.29,16.23,16.24,1056174.0
2017-08-25 09:30:00,16.31,16.34,16.18,16.28,313071.0,16.31,16.34,16.18,16.28,313071.0
2017-08-25 10:00:00,16.29,16.45,16.28,16.44,370121.0,16.29,16.45,16.28,16.44,370121.0
2017-08-25 10:30:00,16.44,16.47,16.41,16.44,325913.0,16.44,16.47,16.41,16.44,325913.0
2017-08-25 11:00:00,16.44,16.51,16.4,16.48,248402.0,16.44,16.51,16.4,16.48,248402.0
2017-08-25 11:30:00,16.48,16.54,16.48,16.51,273662.0,16.48,16.54,16.48,16.51,273662.0
2017-08-25 12:00:00,16.51,16.54,16.48,16.48,271665.0,16.51,16.54,16.48,16.48,271665.0
2017-08-25 12:30:00,16.47,16.51,16.45,16.5,283074.0,16.47,16.51,16.45,16.5,283074.0
2017-08-25 13:00:00,16.51,16.54,16.49,16.52,158418.0,16.51,16.54,16.49,16.52,158418.0
2017-08-25 13:30:00,16.52,16.53,16.45,16.47,294637.0,16.52,16.53,16.45,16.47,294637.0
2017-08-25 14:00:00,16.47,16.52,16.47,16.5,180379.0,16.47,16.52,16.47,16.5,180379.0
2017-08-25 14:30:00,16.49,16.51,16.41,16.43,227637.0,16.49,16.51,16.41,16.43,227637.0
2017-08-25 15:00:00,16.43,16.47,16.41,16.46,271445.0,16.43,16.47,16.41,16.46,271445.0
2017-08-25 15:30:00,16.46,16.48,16.44,16.48,1168920.0,16.46,16.48,16.44,16.48,1168920.0
2017-08-28 09:30:00,16.5,16.5,16.36,16.41,257081.0,16.5,16.5,16.36,16.41,257081.0
2017-08-28 10:00:00,16.41,16.41,16.3,16.33,286702.0,16.41,16.41,16.3,16.33,286702.0
2017-08-28 10:30:00,16.34,16.38,16.32,16.37,471527.0,16.34,16.38,16.32,16.37,471527.0
2017-08-28 11:00:00,16.38,16.39,16.33,16.38,501649.0,16.38,16.39,16.33,16.38,501649.0
2017-08-28 11:30:00,16.37,16.41,16.36,16.39,277816.0,16.37,16.41,16.36,16.39,277816.0
2017-08-28 12:00:00,16.39,16.41,16.38,16.39,135926.0,16.39,16.41,16.38,16.39,135926.0
2017-08-28 12:30:00,16.39,16.4,16.36,16.39,595659.0,16.39,16.4,16.36,16.39,595659.0
2017-08-28 13:00:00,16.39,16.41,16.39,16.41,116244.0,16.39,16.41,16.39,16.41,116244.0
2017-08-28 13:30:00,16.41,16.44,16.4,16.41,351429.0,16.41,16.44,16.4,16.41,351429.0
2017-08-28 14:00:00,16.41,16.44,16.4,16.42,346940.0,16.41,16.44,16.4,16.42,346940.0
2017-08-28 14:30:00,16.42,16.45,16.41,16.43,225009.0,16.42,16.45,16.41,16.43,225009.0
2017-08-28 15:00:00,16.43,16.46,16.42,16.46,214521.0,16.43,16.46,16.42,16.46,214521.0
2017-08-28 15:30:00,16.46,16.5,16.45,16.48,856099.0,16.46,16.5,16.45,16.48,856099.0
2017-08-29 09:30:00,16.36,16.38,16.27,16.29,348974.0,16.36,16.38,16.27,16.29,348974.0
2017-08-29 10:00:00,16.29,16.3,16.23,16.25,330471.0,16.29,16.3,16.23,16.25,330471.0
2017-08-29 10:30:00,16.25,16.27,16.24,16.26,203014.0,16.25,16.27,16.24,16.26,203014.0
2017-08-29 11:00:00,16.25,16.26,16.23,16.24,207701.0,16.25,16.26,16.23,16.24,207701.0
2017-08-29 11:30:00,16.23,16.24,16.19,16.2,244043.0,16.23,16.24,16.19,16.2,244043.0
2017-08-29 12:00:00,16.21,16.21,16.15,16.18,172454.0,16.21,16.21,16.15,16.18,172454.0
2017-08-29 12:30:00,16.18,16.19,16.15,16.16,248924.0,16.18,16.19,16.15,16.16,248924.0
2017-08-29 13:00:00,16.17,16.18,16.12,16.16,234873.0,16.17,16.18,16.12,16.16,234873.0
2017-08-29 13:30:00,16.16,16.17,16.1,16.13,182987.0,16.16,16.17,16.1,16.13,182987.0
2017-08-29 14:00:00,16.12,16.17,16.12,16.14,266796.0,16.12,16.17,16.12,16.14,266796.0
2017-08-29 14:30:00,16.13,16.18,16.13,16.18,185660.0,16.13,16.18,16.13,16.18,185660.0
2017-08-29 15:00:00,16.18,16.18,16.15,16.16,174464.0,16.18,16.18,16.15,16.16,174464.0
2017-08-29 15:30:00,16.15,16.16,16.08,16.11,1072966.0,16.15,16.16,16.08,16.11,1072966.0
2017-08-30 09:30:00,16.1,16.14,15.96,15.98,306888.0,16.1,16.14,15.96,15.98,306888.0
2017-08-30 10:00:00,15.97,15.98,15.92,15.96,231059.0,15.97,15.98,15.92,15.96,231059.0
2017-08-30 10:30:00,15.96,15.98,15.93,15.96,151611.0,15.96,15.98,15.93,15.96,151611.0
2017-08-30 11:00:00,15.96,15.97,15.94,15.96,193990.0,15.96,15.97,15.94,15.96,193990.0
2017-08-30 11:30:00,15.96,16.03,15.95,16.02,165250.0,15.96,16.03,15.95,16.02,165250.0
2017-08-30 12:00:00,16.03,16.03,15.99,16.03,103630.0,16.03,16.03,15.99,16.03,103630.0
2017-08-30 12:30:00,16.03,16.07,16.03,16.07,122050.0,16.03,16.07,16.03,16.07,122050.0
2017-08-30 13:00:00,16.07,16.12,16.06,16.11,184147.0,16.07,16.12,16.06,16.11,184147.0
2017-08-30 13:30:00,16.11,16.14,16.09,16.14,102054.0,16.11,16.14,16.09,16.14,102054.0
2017-08-30 14:00:00,16.14,16.19,16.12,16.19,237455.0,16.14,16.19,16.12,16.19,237455.0
2017-08-30 14:30:00,16.18,16.19,16.12,16.12,151609.0,16.18,16.19,16.12,16.12,151609.0
2017-08-30 15:00:00,16.12,16.13,16.1,16.11,152430.0,16.12,16.13,16.1,16.11,152430.0
2017-08-30 15:30:00,16.11,16.14,16.07,16.12,593187.0,16.11,16.14,16.07,16.12,593187.0
2017-08-31 09:30:00,16.13,16.34,16.1,16.19,569205.0,16.13,16.34,16.1,16.19,569205.0
2017-08-31 10:00:00,16.18,16.23,16.09,16.12,379352.0,16.18,16.23,16.09,16.12,379352.0
2017-08-31 10:30:00,16.12,16.15,16.07,16.11,346918.0,16.12,16.15,16.07,16.11,346918.0
2017-08-31 11:00:00,16.12,16.18,16.09,16.12,563416.0,16.12,16.18,16.09,16.12,563416.0
2017-08-31 11:30:00,16.12,16.23,16.12,16.18,454067.0,16.12,16.23,16.12,16.18,454067.0
2017-08-31 12:00:00,16.19,16.25,16.18,16.2,261056.0,16.19,16.25,16.18,16.2,261056.0
2017-08-31 12:30:00,16.2,16.23,16.18,16.23,173116.0,16.2,16.23,16.18,16.23,173116.0
2017-08-31 13:00:00,16.23,16.28,16.22,16.25,238116.0,16.23,16.28,16.22,16.25,238116.0
2017-08-31 13:30:00,16.25,16.29,16.24,16.27,202678.0,16.25,16.29,16.24,16.27,202678.0
2017-08-31 14:00:00,16.26,16.29,16.22,16.22,247822.0,16.26,16.29,16.22,16.22,247822.0
2017-08-31 14:30:00,16.22,16.23,16.19,16.23,243700.0,16.22,16.23,16.19,16.23,243700.0
2017-08-31 15:00:00,16.23,16.25,16.2,16.22,346784.0,16.23,16.25,16.2,16.22,346784.0
2017-08-31 15:30:00,16.22,16.25,16.2,16.22,1109176.0,16.22,16.25,16.2,16.22,1109176.0
2017-09-01 09:30:00,16.26,16.42,16.23,16.35,456933.0,16.26,16.42,16.23,16.35,456933.0
2017-09-01 10:00:00,16.36,16.37,16.3,16.32,220387.0,16.36,16.37,16.3,16.32,220387.0
2017-09-01 10:30:00,16.33,16.39,16.32,16.37,202362.0,16.33,16.39,16.32,16.37,202362.0
2017-09-01 11:00:00,16.37,16.38,16.32,16.33,238132.0,16.37,16.38,16.32,16.33,238132.0
2017-09-01 11:30:00,16.33,16.43,16.33,16.42,238622.0,16.33,16.43,16.33,16.42,238622.0
2017-09-01 12:00:00,16.43,16.51,16.42,16.48,344190.0,16.43,16.51,16.42,16.48,344190.0
2017-09-01 12:30:00,16.47,16.48,16.4,16.46,226345.0,16.47,16.48,16.4,16.46,226345.0
2017-09-01 13:00:00,16.46,16.51,16.46,16.49,156705.0,16.46,16.51,16.46,16.49,156705.0
2017-09-01 13:30:00,16.49,16.51,16.46,16.47,199115.0,16.49,16.51,16.46,16.47,199115.0
2017-09-01 14:00:00,16.46,16.5,16.45,16.49,268175.0,16.46,16.5,16.45,16.49,268175.0
2017-09-01 14:30:00,16.48,16.52,16.48,16.49,159453.0,16.48,16.52,16.48,16.49,159453.0
2017-09-01 15:00:00,16.49,16.53,16.49,16.51,215901.0,16.49,16.53,16.49,16.51,215901.0
2017-09-01 15:30:00,16.52,16.52,16.47,16.47,699112.0,16.52,16.52,16.47,16.47,699112.0
2017-09-05 09:30:00,16.42,16.44,16.23,16.31,511517.0,16.42,16.44,16.23,16.31,511517.0
2017-09-05 10:00:00,16.3,16.45,16.25,16.39,539510.0,16.3,16.45,16.25,16.39,539510.0
2017-09-05 10:30:00,16.4,16.43,16.36,16.38,252967.0,16.4,16.43,16.36,16.38,252967.0
2017-09-05 11:00:00,16.39,16.45,16.38,16.41,219386.0,16.39,16.45,16.38,16.41,219386.0
2017-09-05 11:30:00,16.41,16.42,16.32,16.34,221285.0,16.41,16.42,16.32,16.34,221285.0
2017-09-05 12:00:00,16.34,16.34,16.18,16.18,258178.0,16.34,16.34,16.18,16.18,258178.0
2017-09-05 12:30:00,16.18,16.19,16.13,16.17,357996.0,16.18,16.19,16.13,16.17,357996.0
2017-09-05 13:00:00,16.16,16.18,16.13,16.13,158377.0,16.16,16.18,16.13,16.13,158377.0
2017-09-05 13:30:00,16.13,16.19,16.13,16.18,146146.0,16.13,16.19,16.13,16.18,146146.0
2017-09-05 14:00:00,16.19,16.25,16.18,16.23,205339.0,16.19,16.25,16.18,16.23,205339.0
2017-09-05 14:30:00,16.23,16.24,16.19,16.21,206798.0,16.23,16.24,16.19,16.21,206798.0
2017-09-05 15:00:00,16.22,16.26,16.18,16.25,257833.0,16.22,16.26,16.18,16.25,257833.0
2017-09-05 15:30:00,16.26,16.27,16.19,16.23,907885.0,16.26,16.27,16.19,16.23,907885.0
2017-09-06 09:30:00,16.29,16.34,16.2,16.32,231205.0,16.29,16.34,16.2,16.32,231205.0
2017-09-06 10:00:00,16.32,16.34,16.28,16.3,245845.0,16.32,16.34,16.28,16.3,245845.0
2017-09-06 10:30:00,16.3,16.33,16.26,16.32,262260.0,16.3,16.33,16.26,16.32,262260.0
2017-09-06 11:00:00,16.32,16.43,16.31,16.4,338776.0,16.32,16.43,16.31,16.4,338776.0
2017-09-06 11:30:00,16.41,16.42,16.37,16.4,202767.0,16.41,16.42,16.37,16.4,202767.0
2017-09-06 12:00:00,16.39,16.4,16.34,16.35,109920.0,16.39,16.4,16.34,16.35,109920.0
2017-09-06 12:30:00,16.35,16.37,16.31,16.32,188428.0,16.35,16.37,16.31,16.32,188428.0
2017-09-06 13:00:00,16.32,16.36,16.32,16.36,101611.0,16.32,16.36,16.32,16.36,101611.0
2017-09-06 13:30:00,16.35,16.38,16.33,16.34,112331.0,16.35,16.38,16.33,16.34,112331.0
2017-09-06 14:00:00,16.35,16.35,16.31,16.33,163656.0,16.35,16.35,16.31,16.33,163656.0
2017-09-06 14:30:00,16.33,16.33,15.68,15.72,4902426.0,16.33,16.33,15.68,15.72,4902426.0
2017-09-06 15:00:00,15.72,15.83,15.6,15.76,2489740.0,15.72,15.83,15.6,15.76,2489740.0
2017-09-06 15:30:00,15.76,15.81,15.66,15.7,3548060.0,15.76,15.81,15.66,15.7,3548060.0
2017-09-07 09:30:00,15.75,15.85,15.61,15.81,322548.0,15.75,15.85,15.61,15.81,322548.0
2017-09-07 10:00:00,15.82,15.87,15.75,15.77,376944.0,15.82,15.87,15.75,15.77,376944.0
2017-09-07 10:30:00,15.76,15.76,15.67,15.68,305548.0,15.76,15.76,15.67,15.68,305548.0
2017-09-07 11:00:00,15.68,15.69,15.52,15.54,425909.0,15.68,15.69,15.52,15.54,425909.0
2017-09-07 11:30:00,15.54,15.56,15.51,15.53,286868.0,15.54,15.56,15.51,15.53,286868.0
2017-09-07 12:00:00,15.53,15.6,15.5,15.52,331409.0,15.53,15.6,15.5,15.52,331409.0
2017-09-07 12:30:00,15.51,15.54,15.46,15.54,310448.0,15.51,15.54,15.46,15.54,310448.0
2017-09-07 13:00:00,15.54,15.55,15.39,15.4,340502.0,15.54,15.55,15.39,15.4,340502.0
2017-09-07 13:30:00,15.4,15.43,15.37,15.4,301468.0,15.4,15.43,15.37,15.4,301468.0
2017-09-07 14:00:00,15.39,15.41,15.3,15.33,570537.0,15.39,15.41,15.3,15.33,570537.0
2017-09-07 14:30:00,15.34,15.39,15.33,15.36,355073.0,15.34,15.39,15.33,15.36,355073.0
2017-09-07 15:00:00,15.37,15.46,15.34,15.43,872932.0,15.37,15.46,15.34,15.43,872932.0
2017-09-07 15:30:00,15.42,15.56,15.41,15.56,2190108.0,15.42,15.56,15.41,15.56,2190108.0
2017-09-08 09:30:00,15.5,15.5,15.29,15.45,309184.0,15.5,15.5,15.29,15.45,309184.0
2017-09-08 10:00:00,15.46,15.46,15.32,15.34,419673.0,15.46,15.46,15.32,15.34,419673.0
2017-09-08 10:30:00,15.34,15.37,15.24,15.25,502879.0,15.34,15.37,15.24,15.25,502879.0
2017-09-08 11:00:00,15.25,15.31,15.19,15.26,527564.0,15.25,15.31,15.19,15.26,527564.0
2017-09-08 11:30:00,15.26,15.33,15.24,15.27,276817.0,15.26,15.33,15.24,15.27,276817.0
2017-09-08 12:00:00,15.27,15.27,15.17,15.25,432182.0,15.27,15.27,15.17,15.25,432182.0
2017-09-08 12:30:00,15.25,15.3,15.23,15.26,242944.0,15.25,15.3,15.23,15.26,242944.0
2017-09-08 13:00:00,15.26,15.31,15.23,15.27,298421.0,15.26,15.31,15.23,15.27,298421.0
2017-09-08 13:30:00,15.26,15.27,15.21,15.24,235329.0,15.26,15.27,15.21,15.24,235329.0
2017-09-08 14:00:00,15.24,15.28,15.23,15.27,215012.0,15.24,15.28,15.23,15.27,215012.0
2017-09-08 14:30:00,15.27,15.33,15.26,15.32,186801.0,15.27,15.33,15.26,15.32,186801.0
2017-09-08 15:00:00,15.32,15.35,15.3,15.31,321672.0,15.32,15.35,15.3,15.31,321672.0
2017-09-08 15:30:00,15.3,15.31,15.26,15.29,1007498.0,15.3,15.31,15.26,15.29,1007498.0
2017-09-11 09:30:00,15.42,15.63,15.38,15.58,434562.0,15.42,15.63,15.38,15.58,434562.0
2017-09-11 10:00:00,15.58,15.67,15.55,15.55,362884.0,15.58,15.67,15.55,15.55,362884.0
2017-09-11 10:30:00,15.56,15.68,15.52,15.57,311777.0,15.56,15.68,15.52,15.57,311777.0
2017-09-11 11:00:00,15.58,15.58,15.46,15.53,306829.0,15.58,15.58,15.46,15.53,306829.0
2017-09-11 11:30:00,15.53,15.56,15.46,15.5,201402.0,15.53,15.56,15.46,15.5,201402.0
2017-09-11 12:00:00,15.5,15.61,15.49,15.6,233379.0,15.5,15.61,15.49,15.6,233379.0
2017-09-11 12:30:00,15.61,15.66,15.58,15.6,314815.0,15.61,15.66,15.58,15.6,314815.0
2017-09-11 13:00:00,15.59,15.62,15.57,15.6,163729.0,15.59,15.62,15.57,15.6,163729.0
2017-09-11 13:30:00,15.59,15.61,15.55,15.56,227095.0,15.59,15.61,15.55,15.56,227095.0
2017-09-11 14:00:00,15.56,15.59,15.55,15.58,257780.0,15.56,15.59,15.55,15.58,257780.0
2017-09-11 14:30:00,15.58,15.6,15.57,15.58,239035.0,15.58,15.6,15.57,15.58,239035.0
2017-09-11 15:00:00,15.58,15.6,15.56,15.58,269697.0,15.58,15.6,15.56,15.58,269697.0
2017-09-11 15:30:00,15.58,15.61,15.56,15.58,619451.0,15.58,15.61,15.56,15.58,619451.0
2017-09-12 09:30:00,15.58,15.65,15.41,15.64,422732.0,15.58,15.65,15.41,15.64,422732.0
2017-09-12 10:00:00,15.64,15.73,15.62,15.71,371464.0,15.64,15.73,15.62,15.71,371464.0
2017-09-12 10:30:00,15.71,15.75,15.7,15.72,421258.0,15.71,15.75,15.7,15.72,421258.0
2017-09-12 11:00:00,15.73,15.75,15.71,15.74,232571.0,15.73,15.75,15.71,15.74,232571.0
2017-09-12 11:30:00,15.73,15.76,15.71,15.75,276048.0,15.73,15.76,15.71,15.75,276048.0
2017-09-12 12:00:00,15.75,15.76,15.71,15.75,206751.0,15.75,15.76,15.71,15.75,206751.0
2017-09-12 12:30:00,15.75,15.78,15.73,15.76,179570.0,15.75,15.78,15.73,15.76,179570.0
2017-09-12 13:00:00,15.76,15.78,15.74,15.75,348300.0,15.76,15.78,15.74,15.75,348300.0
2017-09-12 13:30:00,15.74,15.75,15.69,15.71,257290.0,15.74,15.75,15.69,15.71,257290.0
2017-09-12 14:00:00,15.72,15.73,15.69,15.69,211187.0,15.72,15.73,15.69,15.69,211187.0
2017-09-12 14:30:00,15.69,15.72,15.69,15.71,247203.0,15.69,15.72,15.69,15.71,247203.0
2017-09-12 15:00:00,15.71,15.72,15.69,15.71,472118.0,15.71,15.72,15.69,15.71,472118.0
2017-09-12 15:30:00,15.71,15.71,15.65,15.69,857377.0,15.71,15.71,15.65,15.69,857377.0
2017-09-13 09:30:00,15.7,15.78,15.64,15.76,225094.0,15.7,15.78,15.64,15.76,225094.0
2017-09-13 10:00:00,15.75,15.9,15.75,15.83,356168.0,15.75,15.9,15.75,15.83,356168.0
2017-09-13 10:30:00,15.84,15.89,15.83,15.86,312210.0,15.84,15.89,15.83,15.86,312210.0
2017-09-13 11:00:00,15.86,15.92,15.82,15.92,142527.0,15.86,15.92,15.82,15.92,142527.0
2017-09-13 11:30:00,15.91,15.97,15.91,15.96,155633.0,15.91,15.97,15.91,15.96,155633.0
2017-09-13 12:00:00,15.95,16.07,15.95,16.07,264775.0,15.95,16.07,15.95,16.07,264775.0
2017-09-13 12:30:00,16.06,16.08,16.05,16.06,178080.0,16.06,16.08,16.05,16.06,178080.0
2017-09-13 13:00:00,16.06,16.08,16.0,16.02,248081.0,16.06,16.08,16.0,16.02,248081.0
2017-09-13 13:30:00,16.02,16.05,16.02,16.03,126452.0,16.02,16.05,16.02,16.03,126452.0
2017-09-13 14:00:00,16.04,16.08,16.03,16.04,171927.0,16.04,16.08,16.03,16.04,171927.0
2017-09-13 14:30:00,16.04,16.07,16.03,16.07,194458.0,16.04,16.07,16.03,16.07,194458.0
2017-09-13 15:00:00,16.07,16.09,16.04,16.08,265348.0,16.07,16.09,16.04,16.08,265348.0
2017-09-13 15:30:00,16.08,16.12,16.05,16.1,718340.0,16.08,16.12,16.05,16.1,718340.0
2017-09-14 09:30:00,16.0,16.17,15.97,16.13,453063.0,16.0,16.17,15.97,16.13,453063.0
2017-09-14 10:00:00,16.13,16.16,16.1,16.14,164296.0,16.13,16.16,16.1,16.14,164296.0
2017-09-14 10:30:00,16.14,16.15,16.07,16.1,121902.0,16.14,16.15,16.07,16.1,121902.0
2017-09-14 11:00:00,16.1,16.11,16.02,16.02,203554.0,16.1,16.11,16.02,16.02,203554.0
2017-09-14 11:30:00,16.02,16.04,15.93,15.97,269888.0,16.02,16.04,15.93,15.97,269888.0
2017-09-14 12:00:00,15.97,15.98,15.92,15.95,274061.0,15.97,15.98,15.92,15.95,274061.0
2017-09-14 12:30:00,15.96,15.96,15.89,15.94,222989.0,15.96,15.96,15.89,15.94,222989.0
2017-09-14 13:00:00,15.94,15.94,15.71,15.76,814803.0,15.94,15.94,15.71,15.76,814803.0
2017-09-14 13:30:00,15.76,15.86,15.75,15.82,246080.0,15.76,15.86,15.75,15.82,246080.0
2017-09-14 14:00:00,15.82,15.85,15.8,15.84,247089.0,15.82,15.85,15.8,15.84,247089.0
2017-09-14 14:30:00,15.84,15.84,15.77,15.83,547804.0,15.84,15.84,15.77,15.83,547804.0
2017-09-14 15:00:00,15.83,15.87,15.79,15.81,288895.0,15.83,15.87,15.79,15.81,288895.0
2017-09-14 15:30:00,15.81,15.86,15.79,15.85,1248265.0,15.81,15.86,15.79,15.85,1248265.0
2017-09-15 09:30:00,15.93,16.09,15.82,15.99,1182794.0,15.93,16.09,15.82,15.99,1182794.0
2017-09-15 10:00:00,15.98,15.99,15.91,15.98,302667.0,15.98,15.99,15.91,15.98,302667.0
2017-09-15 10:30:00,15.98,16.09,15.96,16.05,331024.0,15.98,16.09,15.96,16.05,331024.0
2017-09-15 11:00:00,16.06,16.06,15.96,16.01,472915.0,16.06,16.06,15.96,16.01,472915.0
2017-09-15 11:30:00,16.01,16.01,15.92,15.95,424479.0,16.01,16.01,15.92,15.95,424479.0
2017-09-15 12:00:00,15.95,15.99,15.93,15.98,189373.0,15.95,15.99,15.93,15.98,189373.0
2017-09-15 12:30:00,15.98,16.03,15.95,15.97,195849.0,15.98,16.03,15.95,15.97,195849.0
2017-09-15 13:00:00,15.97,15.98,15.92,15.93,175043.0,15.97,15.98,15.92,15.93,175043.0
2017-09-15 13:30:00,15.93,15.94,15.92,15.93,81591.0,15.93,15.94,15.92,15.93,81591.0
2017-09-15 14:00:00,15.93,15.93,15.85,15.87,172019.0,15.93,15.93,15.85,15.87,172019.0
2017-09-15 14:30:00,15.87,15.91,15.85,15.9,317819.0,15.87,15.91,15.85,15.9,317819.0
2017-09-15 15:00:00,15.91,15.91,15.83,15.84,324882.0,15.91,15.91,15.83,15.84,324882.0
2017-09-15 15:30:00,15.84,15.87,15.8,15.84,1400019.0,15.84,15.87,15.8,15.84,1400019.0
2017-09-18 09:30:00,15.89,15.9,15.56,15.65,485731.0,15.89,15.9,15.56,15.65,485731.0
2017-09-18 10:00:00,15.65,15.65,15.43,15.45,717564.0,15.65,15.65,15.43,15.45,717564.0
2017-09-18 10:30:00,15.45,15.46,15.32,15.33,552546.0,15.45,15.46,15.32,15.33,552546.0
2017-09-18 11:00:00,15.34,15.35,15.1,15.18,871741.0,15.34,15.35,15.1,15.18,871741.0
2017-09-18 11:30:00,15.17,15.22,14.91,14.96,1197213.0,15.17,15.22,14.91,14.96,1197213.0
2017-09-18 12:00:00,14.96,15.0,14.87,14.91,1080031.0,14.96,15.0,14.87,14.91,1080031.0
2017-09-18 12:30:00,14.91,14.94,14.89,14.93,413445.0,14.91,14.94,14.89,14.93,413445.0
2017-09-18 13:00:00,14.93,15.05,14.92,15.03,650023.0,14.93,15.05,14.92,15.03,650023.0
2017-09-18 13:30:00,15.03,15.04,14.93,14.93,677046.0,15.03,15.04,14.93,14.93,677046.0
2017-09-18 14:00:00,14.94,14.97,14.88,14.89,781981.0,14.94,14.97,14.88,14.89,781981.0
2017-09-18 14:30:00,14.88,14.92,14.85,14.87,1174969.0,14.88,14.92,14.85,14.87,1174969.0
2017-09-18 15:00:00,14.86,14.89,14.83,14.87,1183250.0,14.86,14.89,14.83,14.87,1183250.0
2017-09-18 15:30:00,14.87,14.92,14.84,14.86,2507044.0,14.87,14.92,14.84,14.86,2507044.0
2017-09-19 09:30:00,14.87,15.26,14.82,15.03,2622587.0,14.87,15.26,14.82,15.03,2622587.0
2017-09-19 10:00:00,15.03,15.46,14.99,15.38,2684325.0,15.03,15.46,14.99,15.38,2684325.0
2017-09-19 10:30:00,15.38,15.4,15.13,15.17,1318496.0,15.38,15.4,15.13,15.17,1318496.0
2017-09-19 11:00:00,15.18,15.18,15.04,15.09,1649846.0,15.18,15.18,15.04,15.09,1649846.0
2017-09-19 11:30:00,15.09,15.11,15.05,15.06,508118.0,15.09,15.11,15.05,15.06,508118.0
2017-09-19 12:00:00,15.06,15.13,15.02,15.03,446479.0,15.06,15.13,15.02,15.03,446479.0
2017-09-19 12:30:00,15.02,15.07,15.02,15.05,288539.0,15.02,15.07,15.02,15.05,288539.0
2017-09-19 13:00:00,15.05,15.06,14.98,15.03,754895.0,15.05,15.06,14.98,15.03,754895.0
2017-09-19 13:30:00,15.03,15.04,14.97,15.0,470242.0,15.03,15.04,14.97,15.0,470242.0
2017-09-19 14:00:00,15.0,15.07,14.99,15.03,823967.0,15.0,15.07,14.99,15.03,823967.0
2017-09-19 14:30:00,15.02,15.06,15.0,15.03,465200.0,15.02,15.06,15.0,15.03,465200.0
2017-09-19 15:00:00,15.04,15.22,15.0,15.06,1237412.0,15.04,15.22,15.0,15.06,1237412.0
2017-09-19 15:30:00,15.06,15.11,15.04,15.06,2091917.0,15.06,15.11,15.04,15.06,2091917.0
2017-09-20 09:30:00,15.07,15.19,14.96,15.19,489314.0,15.07,15.19,14.96,15.19,489314.0
2017-09-20 10:00:00,15.19,15.19,15.07,15.09,660502.0,15.19,15.19,15.07,15.09,660502.0
2017-09-20 10:30:00,15.09,15.11,15.04,15.08,403728.0,15.09,15.11,15.04,15.08,403728.0
2017-09-20 11:00:00,15.09,15.09,15.03,15.04,332861.0,15.09,15.09,15.03,15.04,332861.0
2017-09-20 11:30:00,15.04,15.07,15.03,15.07,804318.0,15.04,15.07,15.03,15.07,804318.0
2017-09-20 12:00:00,15.07,15.07,15.03,15.04,371474.0,15.07,15.07,15.03,15.04,371474.0
2017-09-20 12:30:00,15.04,15.08,15.03,15.05,359354.0,15.04,15.08,15.03,15.05,359354.0
2017-09-20 13:00:00,15.06,15.06,15.0,15.02,367306.0,15.06,15.06,15.0,15.02,367306.0
2017-09-20 13:30:00,15.02,15.03,14.97,15.03,1080147.0,15.02,15.03,14.97,15.03,1080147.0
2017-09-20 14:00:00,15.02,15.02,14.94,14.96,958248.0,15.02,15.02,14.94,14.96,958248.0
2017-09-20 14:30:00,14.95,14.97,14.91,14.92,636857.0,14.95,14.97,14.91,14.92,636857.0
2017-09-20 15:00:00,14.92,14.92,14.9,14.91,942557.0,14.92,14.92,14.9,14.91,942557.0
2017-09-20 15:30:00,14.92,15.01,14.91,15.01,2471330.0,14.92,15.01,14.91,15.01,2471330.0
2017-09-21 09:30:00,14.89,15.0,14.78,14.84,2458961.0,14.89,15.0,14.78,14.84,2458961.0
2017-09-21 10:00:00,14.85,14.88,14.78,14.83,694517.0,14.85,14.88,14.78,14.83,694517.0
2017-09-21 10:30:00,14.84,14.93,14.82,14.85,588840.0,14.84,14.93,14.82,14.85,588840.0
2017-09-21 11:00:00,14.85,14.97,14.85,14.95,466509.0,14.85,14.97,14.85,14.95,466509.0
2017-09-21 11:30:00,14.95,15.03,14.94,15.0,701628.0,14.95,15.03,14.94,15.0,701628.0
2017-09-21 12:00:00,15.0,15.01,14.97,15.0,313126.0,15.0,15.01,14.97,15.0,313126.0
2017-09-21 12:30:00,15.0,15.01,14.98,14.99,374781.0,15.0,15.01,14.98,14.99,374781.0
2017-09-21 13:00:00,15.0,15.0,14.95,14.95,494805.0,15.0,15.0,14.95,14.95,494805.0
2017-09-21 13:30:00,14.95,15.01,14.93,14.99,534702.0,14.95,15.01,14.93,14.99,534702.0
2017-09-21 14:00:00,15.0,15.0,14.95,14.97,253225.0,15.0,15.0,14.95,14.97,253225.0
2017-09-21 14:30:00,14.97,15.0,14.95,14.97,623940.0,14.97,15.0,14.95,14.97,623940.0
2017-09-21 15:00:00,14.98,15.0,14.97,15.0,318015.0,14.98,15.0,14.97,15.0,318015.0
2017-09-21 15:30:00,15.0,15.02,14.98,15.01,1176545.0,15.0,15.02,14.98,15.01,1176545.0
2017-09-22 09:30:00,14.86,14.86,14.65,14.66,1183350.0,14.86,14.86,14.65,14.66,1183350.0
2017-09-22 10:00:00,14.66,14.72,14.64,14.69,637369.0,14.66,14.72,14.64,14.69,637369.0
2017-09-22 10:30:00,14.68,14.71,14.65,14.67,569998.0,14.68,14.71,14.65,14.67,569998.0
2017-09-22 11:00:00,14.67,14.7,14.64,14.66,712341.0,14.67,14.7,14.64,14.66,712341.0
2017-09-22 11:30:00,14.66,14.68,14.61,14.62,364840.0,14.66,14.68,14.61,14.62,364840.0
2017-09-22 12:00:00,14.61,14.64,14.58,14.62,925779.0,14.61,14.64,14.58,14.62,925779.0
2017-09-22 12:30:00,14.62,14.63,14.39,14.45,1172727.0,14.62,14.63,14.39,14.45,1172727.0
2017-09-22 13:00:00,14.45,14.46,14.42,14.44,356254.0,14.45,14.46,14.42,14.44,356254.0
2017-09-22 13:30:00,14.45,14.6,14.44,14.58,474028.0,14.45,14.6,14.44,14.58,474028.0
2017-09-22 14:00:00,14.58,14.58,14.43,14.46,477370.0,14.58,14.58,14.43,14.46,477370.0
2017-09-22 14:30:00,14.46,14.47,14.43,14.45,241798.0,14.46,14.47,14.43,14.45,241798.0
2017-09-22 15:00:00,14.45,14.49,14.44,14.49,406480.0,14.45,14.49,14.44,14.49,406480.0
2017-09-22 15:30:00,14.49,14.53,14.45,14.51,1189380.0,14.49,14.53,14.45,14.51,1189380.0
2017-09-25 09:30:00,14.45,14.5,14.35,14.44,1013053.0,14.45,14.5,14.35,14.44,1013053.0
2017-09-25 10:00:00,14.45,14.55,14.43,14.52,1198161.0,14.45,14.55,14.43,14.52,1198161.0
2017-09-25 10:30:00,14.51,14.59,14.5,14.52,595766.0,14.51,14.59,14.5,14.52,595766.0
2017-09-25 11:00:00,14.52,14.55,14.49,14.54,905189.0,14.52,14.55,14.49,14.54,905189.0
2017-09-25 11:30:00,14.54,14.61,14.54,14.56,399113.0,14.54,14.61,14.54,14.56,399113.0
2017-09-25 12:00:00,14.57,14.6,14.53,14.57,546144.0,14.57,14.6,14.53,14.57,546144.0
2017-09-25 12:30:00,14.58,14.62,14.57,14.59,451294.0,14.58,14.62,14.57,14.59,451294.0
2017-09-25 13:00:00,14.59,14.6,14.55,14.58,714310.0,14.59,14.6,14.55,14.58,714310.0
2017-09-25 13:30:00,14.57,14.64,14.57,14.6,518267.0,14.57,14.64,14.57,14.6,518267.0
2017-09-25 14:00:00,14.61,14.69,14.6,14.67,492342.0,14.61,14.69,14.6,14.67,492342.0
2017-09-25 14:30:00,14.66,14.69,14.63,14.67,434037.0,14.66,14.69,14.63,14.67,434037.0
2017-09-25 15:00:00,14.67,14.75,14.66,14.71,837578.0,14.67,14.75,14.66,14.71,837578.0
2017-09-25 15:30:00,14.71,14.76,14.69,14.72,2473372.0,14.71,14.76,14.69,14.72,2473372.0
2017-09-26 09:30:00,14.67,15.16,14.65,15.06,1126054.0,14.67,15.16,14.65,15.06,1126054.0
2017-09-26 10:00:00,15.05,15.12,15.0,15.04,542087.0,15.05,15.12,15.0,15.04,542087.0
2017-09-26 10:30:00,15.03,15.05,14.95,15.02,978657.0,15.03,15.05,14.95,15.02,978657.0
2017-09-26 11:00:00,15.03,15.11,15.01,15.04,590718.0,15.03,15.11,15.01,15.04,590718.0
2017-09-26 11:30:00,15.04,15.05,14.99,15.02,489609.0,15.04,15.05,14.99,15.02,489609.0
2017-09-26 12:00:00,15.02,15.04,14.97,14.98,946611.0,15.02,15.04,14.97,14.98,946611.0
2017-09-26 12:30:00,14.99,15.01,14.88,14.89,979527.0,14.99,15.01,14.88,14.89,979527.0
2017-09-26 13:00:00,14.9,14.9,14.84,14.85,662602.0,14.9,14.9,14.84,14.85,662602.0
2017-09-26 13:30:00,14.85,14.92,14.84,14.91,419038.0,14.85,14.92,14.84,14.91,419038.0
2017-09-26 14:00:00,14.9,14.95,14.89,14.92,638295.0,14.9,14.95,14.89,14.92,638295.0
2017-09-26 14:30:00,14.91,14.94,14.89,14.92,688158.0,14.91,14.94,14.89,14.92,688158.0
2017-09-26 15:00:00,14.91,14.97,14.9,14.95,1127177.0,14.91,14.97,14.9,14.95,1127177.0
2017-09-26 15:30:00,14.96,14.99,14.95,14.98,2980440.0,14.96,14.99,14.95,14.98,2980440.0
2017-09-27 09:30:00,15.08,15.12,14.91,14.97,702978.0,15.08,15.12,14.91,14.97,702978.0
2017-09-27 10:00:00,14.97,14.98,14.91,14.96,870208.0,14.97,14.98,14.91,14.96,870208.0
2017-09-27 10:30:00,14.96,14.97,14.89,14.95,906104.0,14.96,14.97,14.89,14.95,906104.0
2017-09-27 11:00:00,14.94,15.03,14.94,15.03,336153.0,14.94,15.03,14.94,15.03,336153.0
2017-09-27 11:30:00,15.03,15.06,15.01,15.04,290912.0,15.03,15.06,15.01,15.04,290912.0
2017-09-27 12:00:00,15.05,15.07,15.02,15.03,292997.0,15.05,15.07,15.02,15.03,292997.0
2017-09-27 12:30:00,15.04,15.08,15.02,15.08,222683.0,15.04,15.08,15.02,15.08,222683.0
2017-09-27 13:00:00,15.08,15.1,15.05,15.08,198810.0,15.08,15.1,15.05,15.08,198810.0
2017-09-27 13:30:00,15.07,15.09,15.04,15.08,231101.0,15.07,15.09,15.04,15.08,231101.0
2017-09-27 14:00:00,15.09,15.09,15.05,15.05,365909.0,15.09,15.09,15.05,15.05,365909.0
2017-09-27 14:30:00,15.06,15.06,14.98,14.99,415009.0,15.06,15.06,14.98,14.99,415009.0
2017-09-27 15:00:00,15.0,15.01,14.99,14.99,426185.0,15.0,15.01,14.99,14.99,426185.0
2017-09-27 15:30:00,15.0,15.03,14.99,15.02,1213076.0,15.0,15.03,14.99,15.02,1213076.0
2017-09-28 09:30:00,15.04,15.27,15.04,15.12,490719.0,15.04,15.27,15.04,15.12,490719.0
2017-09-28 10:00:00,15.12,15.13,14.99,15.01,348812.0,15.12,15.13,14.99,15.01,348812.0
2017-09-28 10:30:00,15.0,15.02,14.93,14.97,453220.0,15.0,15.02,14.93,14.97,453220.0
2017-09-28 11:00:00,14.96,14.99,14.95,14.98,331074.0,14.96,14.99,14.95,14.98,331074.0
2017-09-28 11:30:00,14.98,15.02,14.96,14.96,538175.0,14.98,15.02,14.96,14.96,538175.0
2017-09-28 12:00:00,14.96,15.01,14.95,15.0,376093.0,14.96,15.01,14.95,15.0,376093.0
2017-09-28 12:30:00,14.99,15.02,14.98,15.02,232131.0,14.99,15.02,14.98,15.02,232131.0
2017-09-28 13:00:00,15.02,15.06,15.0,15.04,253755.0,15.02,15.06,15.0,15.04,253755.0
2017-09-28 13:30:00,15.04,15.1,15.04,15.07,297970.0,15.04,15.1,15.04,15.07,297970.0
2017-09-28 14:00:00,15.07,15.07,14.99,15.0,211543.0,15.07,15.07,14.99,15.0,211543.0
2017-09-28 14:30:00,15.0,15.05,14.99,15.02,270367.0,15.0,15.05,14.99,15.02,270367.0
2017-09-28 15:00:00,15.02,15.05,15.02,15.03,224349.0,15.02,15.05,15.02,15.03,224349.0
2017-09-28 15:30:00,15.03,15.05,14.99,15.02,1088934.0,15.03,15.05,14.99,15.02,1088934.0
2017-09-29 09:30:00,15.0,15.28,14.99,15.28,520679.0,15.0,15.28,14.99,15.28,520679.0
2017-09-29 10:00:00,15.28,15.37,15.23,15.25,521346.0,15.28,15.37,15.23,15.25,521346.0
2017-09-29 10:30:00,15.26,15.41,15.25,15.34,512737.0,15.26,15.41,15.25,15.34,512737.0
2017-09-29 11:00:00,15.33,15.38,15.27,15.36,531460.0,15.33,15.38,15.27,15.36,531460.0
2017-09-29 11:30:00,15.35,15.43,15.32,15.36,546817.0,15.35,15.43,15.32,15.36,546817.0
2017-09-29 12:00:00,15.35,15.41,15.35,15.39,375194.0,15.35,15.41,15.35,15.39,375194.0
2017-09-29 12:30:00,15.39,15.41,15.34,15.37,517100.0,15.39,15.41,15.34,15.37,517100.0
2017-09-29 13:00:00,15.37,15.43,15.37,15.43,326180.0,15.37,15.43,15.37,15.43,326180.0
2017-09-29 13:30:00,15.42,15.47,15.42,15.43,484472.0,15.42,15.47,15.42,15.43,484472.0
2017-09-29 14:00:00,15.42,15.44,15.36,15.39,366457.0,15.42,15.44,15.36,15.39,366457.0
2017-09-29 14:30:00,15.39,15.42,15.35,15.38,647641.0,15.39,15.42,15.35,15.38,647641.0
2017-09-29 15:00:00,15.38,15.5,15.38,15.45,736062.0,15.38,15.5,15.38,15.45,736062.0
2017-09-29 15:30:00,15.45,15.5,15.44,15.49,1898373.0,15.45,15.5,15.44,15.49,1898373.0
2017-10-02 09:30:00,15.43,15.47,14.94,14.99,983017.0,15.43,15.47,14.94,14.99,983017.0
2017-10-02 10:00:00,14.99,15.13,14.98,15.12,616617.0,14.99,15.13,14.98,15.12,616617.0
2017-10-02 10:30:00,15.13,15.3,15.12,15.24,421853.0,15.13,15.3,15.12,15.24,421853.0
2017-10-02 11:00:00,15.25,15.32,15.23,15.32,288683.0,15.25,15.32,15.23,15.32,288683.0
2017-10-02 11:30:00,15.31,15.41,15.31,15.35,359062.0,15.31,15.41,15.31,15.35,359062.0
2017-10-02 12:00:00,15.34,15.41,15.33,15.35,316013.0,15.34,15.41,15.33,15.35,316013.0
2017-10-02 12:30:00,15.35,15.38,15.29,15.29,341956.0,15.35,15.38,15.29,15.29,341956.0
2017-10-02 13:00:00,15.29,15.31,15.23,15.27,309039.0,15.29,15.31,15.23,15.27,309039.0
2017-10-02 13:30:00,15.27,15.34,15.26,15.33,195903.0,15.27,15.34,15.26,15.33,195903.0
2017-10-02 14:00:00,15.33,15.34,15.3,15.31,282064.0,15.33,15.34,15.3,15.31,282064.0
2017-10-02 14:30:00,15.32,15.37,15.31,15.34,358602.0,15.32,15.37,15.31,15.34,358602.0
2017-10-02 15:00:00,15.34,15.37,15.33,15.34,357602.0,15.34,15.37,15.33,15.34,357602.0
2017-10-02 15:30:00,15.34,15.4,15.33,15.39,1451738.0,15.34,15.4,15.33,15.39,1451738.0
2017-10-03 09:30:00,15.46,15.59,15.33,15.58,569643.0,15.46,15.59,15.33,15.58,569643.0
2017-10-03 10:00:00,15.59,15.7,15.51,15.53,462581.0,15.59,15.7,15.51,15.53,462581.0
2017-10-03 10:30:00,15.53,15.55,15.46,15.49,438104.0,15.53,15.55,15.46,15.49,438104.0
2017-10-03 11:00:00,15.5,15.54,15.41,15.45,392950.0,15.5,15.54,15.41,15.45,392950.0
2017-10-03 11:30:00,15.45,15.5,15.43,15.5,296275.0,15.45,15.5,15.43,15.5,296275.0
2017-10-03 12:00:00,15.5,15.57,15.43,15.46,863308.0,15.5,15.57,15.43,15.46,863308.0
2017-10-03 12:30:00,15.46,15.5,15.44,15.45,231311.0,15.46,15.5,15.44,15.45,231311.0
2017-10-03 13:00:00,15.44,15.51,15.43,15.5,456817.0,15.44,15.51,15.43,15.5,456817.0
2017-10-03 13:30:00,15.49,15.58,15.49,15.58,624248.0,15.49,15.58,15.49,15.58,624248.0
2017-10-03 14:00:00,15.58,15.62,15.55,15.62,452569.0,15.58,15.62,15.55,15.62,452569.0
2017-10-03 14:30:00,15.61,15.69,15.61,15.68,1598985.0,15.61,15.69,15.61,15.68,1598985.0
2017-10-03 15:00:00,15.67,15.68,15.65,15.66,566478.0,15.67,15.68,15.65,15.66,566478.0
2017-10-03 15:30:00,15.66,15.71,15.63,15.69,2752492.0,15.66,15.71,15.63,15.69,2752492.0
2017-10-04 09:30:00,15.78,15.78,15.64,15.67,1132159.0,15.78,15.78,15.64,15.67,1132159.0
2017-10-04 10:00:00,15.66,15.7,15.64,15.69,603240.0,15.66,15.7,15.64,15.69,603240.0
2017-10-04 10:30:00,15.69,15.78,15.66,15.7,480033.0,15.69,15.78,15.66,15.7,480033.0
2017-10-04 11:00:00,15.7,15.71,15.65,15.7,564734.0,15.7,15.71,15.65,15.7,564734.0
2017-10-04 11:30:00,15.69,15.76,15.68,15.76,585002.0,15.69,15.76,15.68,15.76,585002.0
2017-10-04 12:00:00,15.75,15.75,15.72,15.74,196257.0,15.75,15.75,15.72,15.74,196257.0
2017-10-04 12:30:00,15.74,15.75,15.71,15.75,356553.0,15.74,15.75,15.71,15.75,356553.0
2017-10-04 13:00:00,15.74,15.75,15.72,15.73,323816.0,15.74,15.75,15.72,15.73,323816.0
2017-10-04 13:30:00,15.74,15.75,15.66,15.67,676577.0,15.74,15.75,15.66,15.67,676577.0
2017-10-04 14:00:00,15.67,15.73,15.66,15.68,735169.0,15.67,15.73,15.66,15.68,735169.0
2017-10-04 14:30:00,15.69,15.72,15.67,15.68,590494.0,15.69,15.72,15.67,15.68,590494.0
2017-10-04 15:00:00,15.69,15.7,15.68,15.69,450858.0,15.69,15.7,15.68,15.69,450858.0
2017-10-04 15:30:00,15.69,15.73,15.69,15.71,1718027.0,15.69,15.73,15.69,15.71,1718027.0
2017-10-05 09:30:00,15.75,15.76,15.64,15.71,410995.0,15.75,15.76,15.64,15.71,410995.0
2017-10-05 10:00:00,15.72,15.77,15.48,15.5,926596.0,15.72,15.77,15.48,15.5,926596.0
2017-10-05 10:30:00,15.5,15.53,15.46,15.49,492410.0,15.5,15.53,15.46,15.49,492410.0
2017-10-05 11:00:00,15.49,15.52,15.47,15.49,697469.0,15.49,15.52,15.47,15.49,697469.0
2017-10-05 11:30:00,15.49,15.54,15.47,15.51,313252.0,15.49,15.54,15.47,15.51,313252.0
2017-10-05 12:00:00,15.52,15.57,15.5,15.5,194583.0,15.52,15.57,15.5,15.5,194583.0
2017-10-05 12:30:00,15.51,15.52,15.48,15.49,134417.0,15.51,15.52,15.48,15.49,134417.0
2017-10-05 13:00:00,15.49,15.53,15.48,15.52,306617.0,15.49,15.53,15.48,15.52,306617.0
2017-10-05 13:30:00,15.51,15.53,15.5,15.5,213074.0,15.51,15.53,15.5,15.5,213074.0
2017-10-05 14:00:00,15.5,15.55,15.5,15.52,296562.0,15.5,15.55,15.5,15.52,296562.0
2017-10-05 14:30:00,15.52,15.53,15.51,15.51,143572.0,15.52,15.53,15.51,15.51,143572.0
2017-10-05 15:00:00,15.52,15.56,15.51,15.54,425819.0,15.52,15.56,15.51,15.54,425819.0
2017-10-05 15:30:00,15.54,15.6,15.54,15.56,800642.0,15.54,15.6,15.54,15.56,800642.0
2017-10-06 09:30:00,15.47,15.56,15.44,15.52,875235.0,15.47,15.56,15.44,15.52,875235.0
2017-10-06 10:00:00,15.53,15.61,15.51,15.61,337560.0,15.53,15.61,15.51,15.61,337560.0
2017-10-06 10:30:00,15.6,15.62,15.53,15.54,217195.0,15.6,15.62,15.53,15.54,217195.0
2017-10-06 11:00:00,15.54,15.56,15.51,15.53,298951.0,15.54,15.56,15.51,15.53,298951.0
2017-10-06 11:30:00,15.53,15.56,15.53,15.54,170690.0,15.53,15.56,15.53,15.54,170690.0
2017-10-06 12:00:00,15.54,15.55,15.5,15.53,351031.0,15.54,15.55,15.5,15.53,351031.0
2017-10-06 12:30:00,15.53,15.55,15.53,15.54,158812.0,15.53,15.55,15.53,15.54,158812.0
2017-10-06 13:00:00,15.55,15.55,15.52,15.53,173671.0,15.55,15.55,15.52,15.53,173671.0
2017-10-06 13:30:00,15.53,15.55,15.5,15.52,437934.0,15.53,15.55,15.5,15.52,437934.0
2017-10-06 14:00:00,15.52,15.53,15.51,15.52,230826.0,15.52,15.53,15.51,15.52,230826.0
2017-10-06 14:30:00,15.52,15.53,15.51,15.53,347626.0,15.52,15.53,15.51,15.53,347626.0
2017-10-06 15:00:00,15.53,15.53,15.52,15.53,389383.0,15.53,15.53,15.52,15.53,389383.0
2017-10-06 15:30:00,15.53,15.56,15.49,15.54,1530153.0,15.53,15.56,15.49,15.54,1530153.0
2017-10-09 09:30:00,15.6,15.6,15.47,15.51,382136.0,15.6,15.6,15.47,15.51,382136.0
2017-10-09 10:00:00,15.52,15.53,15.47,15.48,374631.0,15.52,15.53,15.47,15.48,374631.0
2017-10-09 10:30:00,15.48,15.54,15.47,15.52,337529.0,15.48,15.54,15.47,15.52,337529.0
2017-10-09 11:00:00,15.52,15.61,15.5,15.57,519928.0,15.52,15.61,15.5,15.57,519928.0
2017-10-09 11:30:00,15.56,15.63,15.56,15.62,143186.0,15.56,15.63,15.56,15.62,143186.0
2017-10-09 12:00:00,15.63,15.67,15.58,15.65,222504.0,15.63,15.67,15.58,15.65,222504.0
2017-10-09 12:30:00,15.66,15.72,15.63,15.72,208492.0,15.66,15.72,15.63,15.72,208492.0
2017-10-09 13:00:00,15.72,15.74,15.69,15.74,156549.0,15.72,15.74,15.69,15.74,156549.0
2017-10-09 13:30:00,15.74,15.74,15.69,15.71,113076.0,15.74,15.74,15.69,15.71,113076.0
2017-10-09 14:00:00,15.7,15.7,15.62,15.63,152108.0,15.7,15.7,15.62,15.63,152108.0
2017-10-09 14:30:00,15.63,15.64,15.59,15.61,175151.0,15.63,15.64,15.59,15.61,175151.0
2017-10-09 15:00:00,15.61,15.61,15.57,15.61,222538.0,15.61,15.61,15.57,15.61,222538.0
2017-10-09 15:30:00,15.61,15.61,15.57,15.6,669894.0,15.61,15.61,15.57,15.6,669894.0
2017-10-10 09:30:00,15.57,15.73,15.51,15.7,326334.0,15.57,15.73,15.51,15.7,326334.0
2017-10-10 10:00:00,15.7,15.71,15.66,15.68,390776.0,15.7,15.71,15.66,15.68,390776.0
2017-10-10 10:30:00,15.68,15.68,15.56,15.58,419657.0,15.68,15.68,15.56,15.58,419657.0
2017-10-10 11:00:00,15.59,15.63,15.57,15.61,296951.0,15.59,15.63,15.57,15.61,296951.0
2017-10-10 11:30:00,15.61,15.63,15.53,15.54,569842.0,15.61,15.63,15.53,15.54,569842.0
2017-10-10 12:00:00,15.54,15.57,15.53,15.54,202264.0,15.54,15.57,15.53,15.54,202264.0
2017-10-10 12:30:00,15.53,15.55,15.49,15.5,176253.0,15.53,15.55,15.49,15.5,176253.0
2017-10-10 13:00:00,15.5,15.51,15.43,15.44,327568.0,15.5,15.51,15.43,15.44,327568.0
2017-10-10 13:30:00,15.43,15.47,15.43,15.45,230202.0,15.43,15.47,15.43,15.45,230202.0
2017-10-10 14:00:00,15.44,15.46,15.38,15.43,1029269.0,15.44,15.46,15.38,15.43,1029269.0
2017-10-10 14:30:00,15.43,15.44,15.32,15.39,1118121.0,15.43,15.44,15.32,15.39,1118121.0
2017-10-10 15:00:00,15.4,15.42,15.37,15.4,612475.0,15.4,15.42,15.37,15.4,612475.0
2017-10-10 15:30:00,15.41,15.53,15.4,15.51,1619438.0,15.41,15.53,15.4,15.51,1619438.0
2017-10-11 09:30:00,15.45,15.54,15.41,15.52,472645.0,15.45,15.54,15.41,15.52,472645.0
2017-10-11 10:00:00,15.51,15.61,15.5,15.6,292539.0,15.51,15.61,15.5,15.6,292539.0
2017-10-11 10:30:00,15.6,15.61,15.57,15.58,235081.0,15.6,15.61,15.57,15.58,235081.0
2017-10-11 11:00:00,15.58,15.6,15.57,15.59,254227.0,15.58,15.6,15.57,15.59,254227.0
2017-10-11 11:30:00,15.59,15.61,15.58,15.59,227315.0,15.59,15.61,15.58,15.59,227315.0
2017-10-11 12:00:00,15.59,15.64,15.58,15.62,266503.0,15.59,15.64,15.58,15.62,266503.0
2017-10-11 12:30:00,15.62,15.62,15.56,15.57,142675.0,15.62,15.62,15.56,15.57,142675.0
2017-10-11 13:00:00,15.56,15.6,15.56,15.57,128768.0,15.56,15.6,15.56,15.57,128768.0
2017-10-11 13:30:00,15.58,15.59,15.56,15.59,193698.0,15.58,15.59,15.56,15.59,193698.0
2017-10-11 14:00:00,15.58,15.63,15.58,15.6,265992.0,15.58,15.63,15.58,15.6,265992.0
2017-10-11 14:30:00,15.61,15.62,15.59,15.61,257807.0,15.61,15.62,15.59,15.61,257807.0
2017-10-11 15:00:00,15.61,15.61,15.59,15.6,238884.0,15.61,15.61,15.59,15.6,238884.0
2017-10-11 15:30:00,15.61,15.68,15.6,15.67,791713.0,15.61,15.68,15.6,15.67,791713.0
2017-10-12 09:30:00,15.66,15.68,15.55,15.64,589892.0,15.66,15.68,15.55,15.64,589892.0
2017-10-12 10:00:00,15.64,15.66,15.51,15.53,573028.0,15.64,15.66,15.51,15.53,573028.0
2017-10-12 10:30:00,15.53,15.56,15.47,15.5,466187.0,15.53,15.56,15.47,15.5,466187.0
2017-10-12 11:00:00,15.5,15.52,15.47,15.49,329245.0,15.5,15.52,15.47,15.49,329245.0
2017-10-12 11:30:00,15.49,15.63,15.49,15.62,538150.0,15.49,15.63,15.49,15.62,538150.0
2017-10-12 12:00:00,15.62,15.64,15.6,15.63,264611.0,15.62,15.64,15.6,15.63,264611.0
2017-10-12 12:30:00,15.63,15.69,15.6,15.61,430948.0,15.63,15.69,15.6,15.61,430948.0
2017-10-12 13:00:00,15.62,15.63,15.59,15.61,247368.0,15.62,15.63,15.59,15.61,247368.0
2017-10-12 13:30:00,15.61,15.64,15.6,15.62,229983.0,15.61,15.64,15.6,15.62,229983.0
2017-10-12 14:00:00,15.62,15.64,15.58,15.61,448183.0,15.62,15.64,15.58,15.61,448183.0
2017-10-12 14:30:00,15.61,15.62,15.57,15.59,296396.0,15.61,15.62,15.57,15.59,296396.0
2017-10-12 15:00:00,15.6,15.64,15.59,15.62,505293.0,15.6,15.64,15.59,15.62,505293.0
2017-10-12 15:30:00,15.62,15.65,15.6,15.61,1015645.0,15.62,15.65,15.6,15.61,1015645.0
2017-10-13 09:30:00,15.67,15.76,15.64,15.65,414870.0,15.67,15.76,15.64,15.65,414870.0
2017-10-13 10:00:00,15.66,15.76,15.64,15.75,1776240.0,15.66,15.76,15.64,15.75,1776240.0
2017-10-13 10:30:00,15.75,15.76,15.72,15.74,459690.0,15.75,15.76,15.72,15.74,459690.0
2017-10-13 11:00:00,15.74,15.78,15.74,15.77,124530.0,15.74,15.78,15.74,15.77,124530.0
2017-10-13 11:30:00,15.78,15.79,15.76,15.77,123484.0,15.78,15.79,15.76,15.77,123484.0
2017-10-13 12:00:00,15.78,15.78,15.75,15.76,169795.0,15.78,15.78,15.75,15.76,169795.0
2017-10-13 12:30:00,15.77,15.83,15.76,15.81,224100.0,15.77,15.83,15.76,15.81,224100.0
2017-10-13 13:00:00,15.81,15.82,15.78,15.8,124205.0,15.81,15.82,15.78,15.8,124205.0
2017-10-13 13:30:00,15.8,15.81,15.73,15.75,364801.0,15.8,15.81,15.73,15.75,364801.0
2017-10-13 14:00:00,15.75,15.76,15.74,15.76,323362.0,15.75,15.76,15.74,15.76,323362.0
2017-10-13 14:30:00,15.76,15.76,15.71,15.74,507235.0,15.76,15.76,15.71,15.74,507235.0
2017-10-13 15:00:00,15.74,15.75,15.7,15.73,490081.0,15.74,15.75,15.7,15.73,490081.0
2017-10-13 15:30:00,15.72,15.75,15.72,15.75,1432122.0,15.72,15.75,15.72,15.75,1432122.0
2017-10-16 09:30:00,15.73,15.8,15.69,15.71,488481.0,15.73,15.8,15.69,15.71,488481.0
2017-10-16 10:00:00,15.7,15.82,15.7,15.79,330862.0,15.7,15.82,15.7,15.79,330862.0
2017-10-16 10:30:00,15.79,15.81,15.77,15.8,332042.0,15.79,15.81,15.77,15.8,332042.0
2017-10-16 11:00:00,15.79,15.84,15.78,15.8,477630.0,15.79,15.84,15.78,15.8,477630.0
2017-10-16 11:30:00,15.79,15.81,15.78,15.78,362037.0,15.79,15.81,15.78,15.78,362037.0
2017-10-16 12:00:00,15.78,15.81,15.78,15.79,280858.0,15.78,15.81,15.78,15.79,280858.0
2017-10-16 12:30:00,15.79,15.81,15.74,15.74,332393.0,15.79,15.81,15.74,15.74,332393.0
2017-10-16 13:00:00,15.74,15.78,15.73,15.77,251232.0,15.74,15.78,15.73,15.77,251232.0
2017-10-16 13:30:00,15.77,15.79,15.75,15.77,291047.0,15.77,15.79,15.75,15.77,291047.0
2017-10-16 14:00:00,15.77,15.79,15.75,15.79,738551.0,15.77,15.79,15.75,15.79,738551.0
2017-10-16 14:30:00,15.79,15.8,15.78,15.79,240492.0,15.79,15.8,15.78,15.79,240492.0
2017-10-16 15:00:00,15.78,15.79,15.74,15.75,255933.0,15.78,15.79,15.74,15.75,255933.0
2017-10-16 15:30:00,15.75,15.76,15.72,15.75,1369532.0,15.75,15.76,15.72,15.75,1369532.0
2017-10-17 09:30:00,15.74,15.77,15.65,15.65,448472.0,15.74,15.77,15.65,15.65,448472.0
2017-10-17 10:00:00,15.65,15.7,15.63,15.66,1268795.0,15.65,15.7,15.63,15.66,1268795.0
2017-10-17 10:30:00,15.66,15.66,15.55,15.57,5759783.0,15.66,15.66,15.55,15.57,5759783.0
2017-10-17 11:00:00,15.57,15.58,15.5,15.52,1572429.0,15.57,15.58,15.5,15.52,1572429.0
2017-10-17 11:30:00,15.51,15.53,15.5,15.53,590532.0,15.51,15.53,15.5,15.53,590532.0
2017-10-17 12:00:00,15.53,15.54,15.5,15.53,470575.0,15.53,15.54,15.5,15.53,470575.0
2017-10-17 12:30:00,15.52,15.54,15.51,15.54,387173.0,15.52,15.54,15.51,15.54,387173.0
2017-10-17 13:00:00,15.54,15.55,15.52,15.54,384730.0,15.54,15.55,15.52,15.54,384730.0
2017-10-17 13:30:00,15.54,15.59,15.53,15.55,1128402.0,15.54,15.59,15.53,15.55,1128402.0
2017-10-17 14:00:00,15.56,15.6,15.54,15.56,235764.0,15.56,15.6,15.54,15.56,235764.0
2017-10-17 14:30:00,15.56,15.58,15.55,15.56,213877.0,15.56,15.58,15.55,15.56,213877.0
2017-10-17 15:00:00,15.57,15.59,15.55,15.56,531195.0,15.57,15.59,15.55,15.56,531195.0
2017-10-17 15:30:00,15.56,15.61,15.55,15.6,1792055.0,15.56,15.61,15.55,15.6,1792055.0
2017-10-18 09:30:00,15.64,15.67,15.58,15.65,244431.0,15.64,15.67,15.58,15.65,244431.0
2017-10-18 10:00:00,15.65,15.69,15.59,15.67,807481.0,15.65,15.69,15.59,15.67,807481.0
2017-10-18 10:30:00,15.67,15.67,15.63,15.67,206742.0,15.67,15.67,15.63,15.67,206742.0
2017-10-18 11:00:00,15.67,15.68,15.63,15.68,299392.0,15.67,15.68,15.63,15.68,299392.0
2017-10-18 11:30:00,15.68,15.69,15.64,15.65,215012.0,15.68,15.69,15.64,15.65,215012.0
2017-10-18 12:00:00,15.65,15.66,15.62,15.64,171057.0,15.65,15.66,15.62,15.64,171057.0
2017-10-18 12:30:00,15.64,15.68,15.62,15.66,369398.0,15.64,15.68,15.62,15.66,369398.0
2017-10-18 13:00:00,15.66,15.68,15.66,15.67,88560.0,15.66,15.68,15.66,15.67,88560.0
2017-10-18 13:30:00,15.67,15.68,15.63,15.64,249962.0,15.67,15.68,15.63,15.64,249962.0
2017-10-18 14:00:00,15.65,15.67,15.64,15.65,163460.0,15.65,15.67,15.64,15.65,163460.0
2017-10-18 14:30:00,15.65,15.66,15.62,15.65,962878.0,15.65,15.66,15.62,15.65,962878.0
2017-10-18 15:00:00,15.65,15.66,15.63,15.64,369983.0,15.65,15.66,15.63,15.64,369983.0
2017-10-18 15:30:00,15.64,15.64,15.62,15.64,517285.0,15.64,15.64,15.62,15.64,517285.0
2017-10-19 09:30:00,15.61,15.72,15.55,15.67,496565.0,15.61,15.72,15.55,15.67,496565.0
2017-10-19 10:00:00,15.67,15.7,15.6,15.62,866961.0,15.67,15.7,15.6,15.62,866961.0
2017-10-19 10:30:00,15.62,15.64,15.61,15.63,341561.0,15.62,15.64,15.61,15.63,341561.0
2017-10-19 11:00:00,15.62,15.66,15.62,15.64,386181.0,15.62,15.66,15.62,15.64,386181.0
2017-10-19 11:30:00,15.65,15.66,15.63,15.64,455844.0,15.65,15.66,15.63,15.64,455844.0
2017-10-19 12:00:00,15.65,15.67,15.62,15.67,172769.0,15.65,15.67,15.62,15.67,172769.0
2017-10-19 12:30:00,15.66,15.71,15.66,15.71,134174.0,15.66,15.71,15.66,15.71,134174.0
2017-10-19 13:00:00,15.7,15.72,15.68,15.71,134918.0,15.7,15.72,15.68,15.71,134918.0
2017-10-19 13:30:00,15.71,15.75,15.69,15.74,152841.0,15.71,15.75,15.69,15.74,152841.0
2017-10-19 14:00:00,15.74,15.78,15.73,15.76,196115.0,15.74,15.78,15.73,15.76,196115.0
2017-10-19 14:30:00,15.77,15.81,15.75,15.81,280152.0,15.77,15.81,15.75,15.81,280152.0
2017-10-19 15:00:00,15.81,15.83,15.8,15.81,213967.0,15.81,15.83,15.8,15.81,213967.0
2017-10-19 15:30:00,15.81,15.81,15.77,15.81,1139897.0,15.81,15.81,15.77,15.81,1139897.0
2017-10-20 09:30:00,15.83,15.88,15.76,15.83,419303.0,15.83,15.88,15.76,15.83,419303.0
2017-10-20 10:00:00,15.82,15.94,15.82,15.91,278710.0,15.82,15.94,15.82,15.91,278710.0
2017-10-20 10:30:00,15.92,16.01,15.92,16.01,248038.0,15.92,16.01,15.92,16.01,248038.0
2017-10-20 11:00:00,16.0,16.04,15.94,15.99,320948.0,16.0,16.04,15.94,15.99,320948.0
2017-10-20 11:30:00,15.99,16.01,15.97,16.0,199054.0,15.99,16.01,15.97,16.0,199054.0
2017-10-20 12:00:00,16.01,16.08,16.0,16.07,235717.0,16.01,16.08,16.0,16.07,235717.0
2017-10-20 12:30:00,16.07,16.08,15.99,16.01,152240.0,16.07,16.08,15.99,16.01,152240.0
2017-10-20 13:00:00,16.01,16.06,15.99,16.04,178430.0,16.01,16.06,15.99,16.04,178430.0
2017-10-20 13:30:00,16.05,16.09,16.04,16.08,212755.0,16.05,16.09,16.04,16.08,212755.0
2017-10-20 14:00:00,16.07,16.08,16.04,16.06,161315.0,16.07,16.08,16.04,16.06,161315.0
2017-10-20 14:30:00,16.06,16.06,16.01,16.03,299692.0,16.06,16.06,16.01,16.03,299692.0
2017-10-20 15:00:00,16.02,16.05,15.98,16.0,504120.0,16.02,16.05,15.98,16.0,504120.0
2017-10-20 15:30:00,16.0,16.01,15.97,15.97,1496298.0,16.0,16.01,15.97,15.97,1496298.0
2017-10-23 09:30:00,15.41,15.5,15.07,15.24,5506102.0,15.41,15.5,15.07,15.24,5506102.0
2017-10-23 10:00:00,15.23,15.28,15.16,15.26,2903196.0,15.23,15.28,15.16,15.26,2903196.0
2017-10-23 10:30:00,15.26,15.49,15.25,15.47,1692736.0,15.26,15.49,15.25,15.47,1692736.0
2017-10-23 11:00:00,15.47,15.48,15.36,15.44,2174577.0,15.47,15.48,15.36,15.44,2174577.0
2017-10-23 11:30:00,15.43,15.55,15.41,15.54,1242831.0,15.43,15.55,15.41,15.54,1242831.0
2017-10-23 12:00:00,15.54,15.56,15.49,15.52,1380964.0,15.54,15.56,15.49,15.52,1380964.0
2017-10-23 12:30:00,15.53,15.56,15.5,15.52,1207066.0,15.53,15.56,15.5,15.52,1207066.0
2017-10-23 13:00:00,15.52,15.54,15.45,15.47,2061492.0,15.52,15.54,15.45,15.47,2061492.0
2017-10-23 13:30:00,15.47,15.49,15.39,15.42,1523935.0,15.47,15.49,15.39,15.42,1523935.0
2017-10-23 14:00:00,15.41,15.48,15.41,15.44,1054490.0,15.41,15.48,15.41,15.44,1054490.0
2017-10-23 14:30:00,15.44,15.46,15.38,15.44,2020627.0,15.44,15.46,15.38,15.44,2020627.0
2017-10-23 15:00:00,15.44,15.45,15.39,15.43,1767167.0,15.44,15.45,15.39,15.43,1767167.0
2017-10-23 15:30:00,15.44,15.5,15.36,15.47,4939104.0,15.44,15.5,15.36,15.47,4939104.0
2017-10-24 09:30:00,15.49,15.53,15.24,15.24,1649926.0,15.49,15.53,15.24,15.24,1649926.0
2017-10-24 10:00:00,15.24,15.28,15.17,15.24,1322614.0,15.24,15.28,15.17,15.24,1322614.0
2017-10-24 10:30:00,15.24,15.33,15.24,15.3,926176.0,15.24,15.33,15.24,15.3,926176.0
2017-10-24 11:00:00,15.31,15.33,15.28,15.29,456778.0,15.31,15.33,15.28,15.29,456778.0
2017-10-24 11:30:00,15.29,15.31,15.26,15.28,1434834.0,15.29,15.31,15.26,15.28,1434834.0
2017-10-24 12:00:00,15.29,15.3,15.25,15.27,955707.0,15.29,15.3,15.25,15.27,955707.0
2017-10-24 12:30:00,15.27,15.32,15.26,15.3,536658.0,15.27,15.32,15.26,15.3,536658.0
2017-10-24 13:00:00,15.31,15.41,15.3,15.4,400922.0,15.31,15.41,15.3,15.4,400922.0
2017-10-24 13:30:00,15.4,15.4,15.36,15.36,254337.0,15.4,15.4,15.36,15.36,254337.0
2017-10-24 14:00:00,15.37,15.41,15.32,15.33,426830.0,15.37,15.41,15.32,15.33,426830.0
2017-10-24 14:30:00,15.33,15.36,15.32,15.35,296035.0,15.33,15.36,15.32,15.35,296035.0
2017-10-24 15:00:00,15.36,15.38,15.34,15.35,375860.0,15.36,15.38,15.34,15.35,375860.0
2017-10-24 15:30:00,15.35,15.41,15.34,15.4,1360180.0,15.35,15.41,15.34,15.4,1360180.0
2017-10-25 09:30:00,15.42,15.43,15.2,15.3,1913311.0,15.42,15.43,15.2,15.3,1913311.0
2017-10-25 10:00:00,15.3,15.31,15.25,15.27,1285444.0,15.3,15.31,15.25,15.27,1285444.0
2017-10-25 10:30:00,15.28,15.33,15.24,15.28,738488.0,15.28,15.33,15.24,15.28,738488.0
2017-10-25 11:00:00,15.27,15.3,15.26,15.28,790986.0,15.27,15.3,15.26,15.28,790986.0
2017-10-25 11:30:00,15.28,15.31,15.27,15.28,1000665.0,15.28,15.31,15.27,15.28,1000665.0
2017-10-25 12:00:00,15.27,15.33,15.27,15.3,903014.0,15.27,15.33,15.27,15.3,903014.0
2017-10-25 12:30:00,15.29,15.34,15.29,15.3,683512.0,15.29,15.34,15.29,15.3,683512.0
2017-10-25 13:00:00,15.31,15.36,15.27,15.3,2015729.0,15.31,15.36,15.27,15.3,2015729.0
2017-10-25 13:30:00,15.3,15.32,15.29,15.3,713038.0,15.3,15.32,15.29,15.3,713038.0
2017-10-25 14:00:00,15.3,15.39,15.28,15.39,919976.0,15.3,15.39,15.28,15.39,919976.0
2017-10-25 14:30:00,15.39,15.45,15.37,15.45,993603.0,15.39,15.45,15.37,15.45,993603.0
2017-10-25 15:00:00,15.44,15.45,15.37,15.37,785776.0,15.44,15.45,15.37,15.37,785776.0
2017-10-25 15:30:00,15.38,15.47,15.37,15.47,2163049.0,15.38,15.47,15.37,15.47,2163049.0
2017-10-26 09:30:00,15.45,15.62,15.41,15.48,605773.0,15.45,15.62,15.41,15.48,605773.0
2017-10-26 10:00:00,15.48,15.49,15.42,15.43,481709.0,15.48,15.49,15.42,15.43,481709.0
2017-10-26 10:30:00,15.43,15.43,15.29,15.33,597004.0,15.43,15.43,15.29,15.33,597004.0
2017-10-26 11:00:00,15.34,15.46,15.31,15.42,562226.0,15.34,15.46,15.31,15.42,562226.0
2017-10-26 11:30:00,15.42,15.43,15.35,15.4,555856.0,15.42,15.43,15.35,15.4,555856.0
2017-10-26 12:00:00,15.39,15.52,15.39,15.45,623940.0,15.39,15.52,15.39,15.45,623940.0
2017-10-26 12:30:00,15.46,15.46,15.4,15.42,299834.0,15.46,15.46,15.4,15.42,299834.0
2017-10-26 13:00:00,15.42,15.51,15.36,15.41,485022.0,15.42,15.51,15.36,15.41,485022.0
2017-10-26 13:30:00,15.4,15.43,15.37,15.4,460224.0,15.4,15.43,15.37,15.4,460224.0
2017-10-26 14:00:00,15.4,15.5,15.39,15.44,576378.0,15.4,15.5,15.39,15.44,576378.0
2017-10-26 14:30:00,15.45,15.5,15.44,15.48,803270.0,15.45,15.5,15.44,15.48,803270.0
2017-10-26 15:00:00,15.49,15.5,15.39,15.43,766418.0,15.49,15.5,15.39,15.43,766418.0
2017-10-26 15:30:00,15.44,15.44,15.31,15.37,2899439.0,15.44,15.44,15.31,15.37,2899439.0
2017-10-27 09:30:00,12.9,13.15,12.71,12.91,14309540.0,12.9,13.15,12.71,12.91,14309540.0
2017-10-27 10:00:00,12.9,13.25,12.85,13.15,8657991.0,12.9,13.25,12.85,13.15,8657991.0
2017-10-27 10:30:00,13.15,13.43,13.08,13.1,4453382.0,13.15,13.43,13.08,13.1,4453382.0
2017-10-27 11:00:00,13.1,13.25,13.07,13.18,2646832.0,13.1,13.25,13.07,13.18,2646832.0
2017-10-27 11:30:00,13.17,13.18,13.04,13.15,2211333.0,13.17,13.18,13.04,13.15,2211333.0
2017-10-27 12:00:00,13.15,13.27,13.03,13.23,2251591.0,13.15,13.27,13.03,13.23,2251591.0
2017-10-27 12:30:00,13.22,13.33,13.21,13.26,1967924.0,13.22,13.33,13.21,13.26,1967924.0
2017-10-27 13:00:00,13.26,13.48,13.25,13.47,2229442.0,13.26,13.48,13.25,13.47,2229442.0
2017-10-27 13:30:00,13.48,13.94,13.47,13.94,3584331.0,13.48,13.94,13.47,13.94,3584331.0
2017-10-27 14:00:00,13.93,14.05,13.72,13.96,3641505.0,13.93,14.05,13.72,13.96,3641505.0
2017-10-27 14:30:00,13.97,13.97,13.66,13.85,3024435.0,13.97,13.97,13.66,13.85,3024435.0
2017-10-27 15:00:00,13.84,13.86,13.7,13.8,2807073.0,13.84,13.86,13.7,13.8,2807073.0
2017-10-27 15:30:00,13.8,14.05,13.76,14.0,8046363.0,13.8,14.05,13.76,14.0,8046363.0
2017-10-30 09:30:00,13.87,14.39,13.74,14.36,2977107.0,13.87,14.39,13.74,14.36,2977107.0
2017-10-30 10:00:00,14.36,14.43,14.23,14.3,2384524.0,14.36,14.43,14.23,14.3,2384524.0
2017-10-30 10:30:00,14.3,14.64,14.26,14.59,2288652.0,14.3,14.64,14.26,14.59,2288652.0
2017-10-30 11:00:00,14.59,15.05,14.58,14.98,4011571.0,14.59,15.05,14.58,14.98,4011571.0
2017-10-30 11:30:00,14.98,15.37,14.97,15.17,3802755.0,14.98,15.37,14.97,15.17,3802755.0
2017-10-30 12:00:00,15.18,15.44,15.01,15.21,4088819.0,15.18,15.44,15.01,15.21,4088819.0
2017-10-30 12:30:00,15.21,15.47,15.16,15.46,2586842.0,15.21,15.47,15.16,15.46,2586842.0
2017-10-30 13:00:00,15.46,15.47,15.24,15.4,2724152.0,15.46,15.47,15.24,15.4,2724152.0
2017-10-30 13:30:00,15.41,15.52,15.36,15.42,2037283.0,15.41,15.52,15.36,15.42,2037283.0
2017-10-30 14:00:00,15.43,15.62,15.36,15.58,1328957.0,15.43,15.62,15.36,15.58,1328957.0
2017-10-30 14:30:00,15.58,15.58,15.44,15.44,1486252.0,15.58,15.58,15.44,15.44,1486252.0
2017-10-30 15:00:00,15.44,15.62,15.44,15.58,1736858.0,15.44,15.62,15.44,15.58,1736858.0
2017-10-30 15:30:00,15.57,15.68,15.54,15.57,4413823.0,15.57,15.68,15.54,15.57,4413823.0
2017-10-31 09:30:00,15.51,15.54,14.5,14.52,2545246.0,15.51,15.54,14.5,14.52,2545246.0
2017-10-31 10:00:00,14.51,14.55,14.15,14.29,3992749.0,14.51,14.55,14.15,14.29,3992749.0
2017-10-31 10:30:00,14.29,14.32,14.04,14.09,3324232.0,14.29,14.32,14.04,14.09,3324232.0
2017-10-31 11:00:00,14.08,14.27,14.02,14.27,1952834.0,14.08,14.27,14.02,14.27,1952834.0
2017-10-31 11:30:00,14.27,14.31,14.08,14.1,1057091.0,14.27,14.31,14.08,14.1,1057091.0
2017-10-31 12:00:00,14.1,14.16,14.1,14.15,827353.0,14.1,14.16,14.1,14.15,827353.0
2017-10-31 12:30:00,14.16,14.18,14.07,14.09,719714.0,14.16,14.18,14.07,14.09,719714.0
2017-10-31 13:00:00,14.1,14.2,14.09,14.2,881111.0,14.1,14.2,14.09,14.2,881111.0
2017-10-31 13:30:00,14.2,14.23,14.07,14.09,1231401.0,14.2,14.23,14.07,14.09,1231401.0
2017-10-31 14:00:00,14.1,14.12,14.03,14.03,710330.0,14.1,14.12,14.03,14.03,710330.0
2017-10-31 14:30:00,14.04,14.15,14.02,14.15,1157936.0,14.04,14.15,14.02,14.15,1157936.0
2017-10-31 15:00:00,14.15,14.2,14.13,14.17,1581405.0,14.15,14.2,14.13,14.17,1581405.0
2017-10-31 15:30:00,14.17,14.22,14.14,14.15,3096524.0,14.17,14.22,14.14,14.15,3096524.0
2017-11-01 09:30:00,14.18,14.34,14.09,14.17,921200.0,14.18,14.34,14.09,14.17,921200.0
2017-11-01 10:00:00,14.17,14.22,13.97,14.01,1413767.0,14.17,14.22,13.97,14.01,1413767.0
2017-11-01 10:30:00,14.02,14.12,13.91,13.95,1219192.0,14.02,14.12,13.91,13.95,1219192.0
2017-11-01 11:00:00,13.95,14.16,13.94,14.04,845152.0,13.95,14.16,13.94,14.04,845152.0
2017-11-01 11:30:00,14.04,14.1,13.97,13.99,770102.0,14.04,14.1,13.97,13.99,770102.0
2017-11-01 12:00:00,14.0,14.0,13.95,13.99,534946.0,14.0,14.0,13.95,13.99,534946.0
2017-11-01 12:30:00,13.99,13.99,13.95,13.98,475652.0,13.99,13.99,13.95,13.98,475652.0
2017-11-01 13:00:00,13.99,13.99,13.94,13.96,678195.0,13.99,13.99,13.94,13.96,678195.0
2017-11-01 13:30:00,13.96,13.99,13.92,13.94,609038.0,13.96,13.99,13.92,13.94,609038.0
2017-11-01 14:00:00,13.94,13.95,13.89,13.91,1004011.0,13.94,13.95,13.89,13.91,1004011.0
2017-11-01 14:30:00,13.91,13.92,13.89,13.9,767059.0,13.91,13.92,13.89,13.9,767059.0
2017-11-01 15:00:00,13.91,13.91,13.9,13.9,475939.0,13.91,13.91,13.9,13.9,475939.0
2017-11-01 15:30:00,13.9,13.91,13.54,13.56,3807516.0,13.9,13.91,13.54,13.56,3807516.0
2017-11-02 09:30:00,13.6,13.6,13.25,13.28,1286063.0,13.6,13.6,13.25,13.28,1286063.0
2017-11-02 10:00:00,13.28,13.31,13.11,13.12,1326593.0,13.28,13.31,13.11,13.12,1326593.0
2017-11-02 10:30:00,13.12,13.23,13.09,13.18,956688.0,13.12,13.23,13.09,13.18,956688.0
2017-11-02 11:00:00,13.19,13.3,13.18,13.29,913007.0,13.19,13.3,13.18,13.29,913007.0
2017-11-02 11:30:00,13.29,13.35,13.26,13.29,847194.0,13.29,13.35,13.26,13.29,847194.0
2017-11-02 12:00:00,13.29,13.31,13.26,13.29,682686.0,13.29,13.31,13.26,13.29,682686.0
2017-11-02 12:30:00,13.3,13.34,13.22,13.23,625167.0,13.3,13.34,13.22,13.23,625167.0
2017-11-02 13:00:00,13.23,13.23,13.11,13.12,737386.0,13.23,13.23,13.11,13.12,737386.0
2017-11-02 13:30:00,13.12,13.13,13.07,13.12,729711.0,13.12,13.13,13.07,13.12,729711.0
2017-11-02 14:00:00,13.11,13.14,13.05,13.1,1000874.0,13.11,13.14,13.05,13.1,1000874.0
2017-11-02 14:30:00,13.1,13.12,13.05,13.09,982635.0,13.1,13.12,13.05,13.09,982635.0
2017-11-02 15:00:00,13.09,13.11,13.06,13.07,1108779.0,13.09,13.11,13.06,13.07,1108779.0
2017-11-02 15:30:00,13.07,13.1,12.99,13.04,3860645.0,13.07,13.1,12.99,13.04,3860645.0
2017-11-03 09:30:00,13.17,13.18,12.95,13.13,924561.0,13.17,13.18,12.95,13.13,924561.0
2017-11-03 10:00:00,13.13,13.29,13.09,13.13,1153608.0,13.13,13.29,13.09,13.13,1153608.0
2017-11-03 10:30:00,13.14,13.2,13.1,13.13,959572.0,13.14,13.2,13.1,13.13,959572.0
2017-11-03 11:00:00,13.13,13.17,13.06,13.09,800737.0,13.13,13.17,13.06,13.09,800737.0
2017-11-03 11:30:00,13.09,13.16,13.06,13.11,698344.0,13.09,13.16,13.06,13.11,698344.0
2017-11-03 12:00:00,13.11,13.16,13.09,13.13,395659.0,13.11,13.16,13.09,13.13,395659.0
2017-11-03 12:30:00,13.13,13.14,13.08,13.09,434319.0,13.13,13.14,13.08,13.09,434319.0
2017-11-03 13:00:00,13.09,13.12,13.08,13.11,354817.0,13.09,13.12,13.08,13.11,354817.0
2017-11-03 13:30:00,13.11,13.15,13.1,13.15,676954.0,13.11,13.15,13.1,13.15,676954.0
2017-11-03 14:00:00,13.15,13.19,13.1,13.12,1320573.0,13.15,13.19,13.1,13.12,1320573.0
2017-11-03 14:30:00,13.13,13.14,13.11,13.12,423424.0,13.13,13.14,13.11,13.12,423424.0
2017-11-03 15:00:00,13.11,13.18,13.09,13.12,739724.0,13.11,13.18,13.09,13.12,739724.0
2017-11-03 15:30:00,13.12,13.15,13.1,13.13,3210181.0,13.12,13.15,13.1,13.13,3210181.0
2017-11-06 09:30:00,13.21,13.81,13.13,13.57,1227629.0,13.21,13.81,13.13,13.57,1227629.0
2017-11-06 10:00:00,13.56,13.7,13.54,13.63,622411.0,13.56,13.7,13.54,13.63,622411.0
2017-11-06 10:30:00,13.62,13.65,13.46,13.49,730392.0,13.62,13.65,13.46,13.49,730392.0
2017-11-06 11:00:00,13.49,13.5,13.25,13.27,879737.0,13.49,13.5,13.25,13.27,879737.0
2017-11-06 11:30:00,13.27,13.29,13.18,13.21,596890.0,13.27,13.29,13.18,13.21,596890.0
2017-11-06 12:00:00,13.22,13.23,13.14,13.14,355586.0,13.22,13.23,13.14,13.14,355586.0
2017-11-06 12:30:00,13.14,13.18,13.1,13.13,288415.0,13.14,13.18,13.1,13.13,288415.0
2017-11-06 13:00:00,13.13,13.15,13.08,13.1,385282.0,13.13,13.15,13.08,13.1,385282.0
2017-11-06 13:30:00,13.11,13.19,13.06,13.06,371061.0,13.11,13.19,13.06,13.06,371061.0
2017-11-06 14:00:00,13.06,13.13,13.05,13.1,454598.0,13.06,13.13,13.05,13.1,454598.0
2017-11-06 14:30:00,13.11,13.12,13.08,13.08,391187.0,13.11,13.12,13.08,13.08,391187.0
2017-11-06 15:00:00,13.08,13.12,13.08,13.1,486918.0,13.08,13.12,13.08,13.1,486918.0
2017-11-06 15:30:00,13.1,13.15,13.02,13.08,4286216.0,13.1,13.15,13.02,13.08,4286216.0
2017-11-07 09:30:00,13.01,13.12,12.94,13.1,644179.0,13.01,13.12,12.94,13.1,644179.0
2017-11-07 10:00:00,13.1,13.18,13.07,13.17,721795.0,13.1,13.18,13.07,13.17,721795.0
2017-11-07 10:30:00,13.17,13.18,13.07,13.12,431806.0,13.17,13.18,13.07,13.12,431806.0
2017-11-07 11:00:00,13.12,13.17,13.1,13.12,315757.0,13.12,13.17,13.1,13.12,315757.0
2017-11-07 11:30:00,13.12,13.15,13.09,13.1,418820.0,13.12,13.15,13.09,13.1,418820.0
2017-11-07 12:00:00,13.09,13.14,13.07,13.11,240563.0,13.09,13.14,13.07,13.11,240563.0
2017-11-07 12:30:00,13.1,13.12,13.1,13.11,211537.0,13.1,13.12,13.1,13.11,211537.0
2017-11-07 13:00:00,13.11,13.12,13.09,13.11,249516.0,13.11,13.12,13.09,13.11,249516.0
2017-11-07 13:30:00,13.12,13.14,13.1,13.13,187230.0,13.12,13.14,13.1,13.13,187230.0
2017-11-07 14:00:00,13.13,13.18,13.12,13.14,400173.0,13.13,13.18,13.12,13.14,400173.0
2017-11-07 14:30:00,13.14,13.14,13.1,13.11,276554.0,13.14,13.14,13.1,13.11,276554.0
2017-11-07 15:00:00,13.11,13.14,13.11,13.12,224819.0,13.11,13.14,13.11,13.12,224819.0
2017-11-07 15:30:00,13.13,13.14,13.05,13.07,1994142.0,13.13,13.14,13.05,13.07,1994142.0
2017-11-08 09:30:00,13.09,13.1,12.93,12.96,429383.0,13.09,13.1,12.93,12.96,429383.0
2017-11-08 10:00:00,12.96,13.0,12.94,12.99,401003.0,12.96,13.0,12.94,12.99,401003.0
2017-11-08 10:30:00,12.99,13.01,12.95,12.98,269782.0,12.99,13.01,12.95,12.98,269782.0
2017-11-08 11:00:00,12.97,13.02,12.97,13.01,394597.0,12.97,13.02,12.97,13.01,394597.0
2017-11-08 11:30:00,13.01,13.07,13.01,13.07,191038.0,13.01,13.07,13.01,13.07,191038.0
2017-11-08 12:00:00,13.07,13.14,13.05,13.14,299702.0,13.07,13.14,13.05,13.14,299702.0
2017-11-08 12:30:00,13.13,13.16,13.12,13.13,302114.0,13.13,13.16,13.12,13.13,302114.0
2017-11-08 13:00:00,13.13,13.19,13.13,13.16,191865.0,13.13,13.19,13.13,13.16,191865.0
2017-11-08 13:30:00,13.15,13.33,13.15,13.32,593110.0,13.15,13.33,13.15,13.32,593110.0
2017-11-08 14:00:00,13.32,13.42,13.31,13.37,447975.0,13.32,13.42,13.31,13.37,447975.0
2017-11-08 14:30:00,13.36,13.38,13.32,13.34,318026.0,13.36,13.38,13.32,13.34,318026.0
2017-11-08 15:00:00,13.34,13.36,13.26,13.26,356465.0,13.34,13.36,13.26,13.26,356465.0
2017-11-08 15:30:00,13.26,13.32,13.22,13.3,1665054.0,13.26,13.32,13.22,13.3,1665054.0
2017-11-09 09:30:00,13.24,13.72,13.24,13.64,699274.0,13.24,13.72,13.24,13.64,699274.0
2017-11-09 10:00:00,13.64,13.74,13.59,13.74,454461.0,13.64,13.74,13.59,13.74,454461.0
2017-11-09 10:30:00,13.74,13.85,13.73,13.84,386100.0,13.74,13.85,13.73,13.84,386100.0
2017-11-09 11:00:00,13.83,14.02,13.83,14.0,679578.0,13.83,14.02,13.83,14.0,679578.0
2017-11-09 11:30:00,14.01,14.04,13.99,14.04,566770.0,14.01,14.04,13.99,14.04,566770.0
2017-11-09 12:00:00,14.04,14.09,13.9,13.92,813708.0,14.04,14.09,13.9,13.92,813708.0
2017-11-09 12:30:00,13.93,14.31,13.91,14.11,2245105.0,13.93,14.31,13.91,14.11,2245105.0
2017-11-09 13:00:00,14.12,14.34,14.09,14.29,785652.0,14.12,14.34,14.09,14.29,785652.0
2017-11-09 13:30:00,14.29,14.33,14.2,14.2,587811.0,14.29,14.33,14.2,14.2,587811.0
2017-11-09 14:00:00,14.2,14.21,14.03,14.06,583817.0,14.2,14.21,14.03,14.06,583817.0
2017-11-09 14:30:00,14.06,14.08,13.94,14.04,772936.0,14.06,14.08,13.94,14.04,772936.0
2017-11-09 15:00:00,14.04,14.06,13.97,14.03,411339.0,14.04,14.06,13.97,14.03,411339.0
2017-11-09 15:30:00,14.03,14.04,13.9,13.94,1584112.0,14.03,14.04,13.9,13.94,1584112.0
2017-11-10 09:30:00,13.91,14.2,13.63,14.1,813434.0,13.91,14.2,13.63,14.1,813434.0
2017-11-10 10:00:00,14.1,14.23,14.07,14.2,514245.0,14.1,14.23,14.07,14.2,514245.0
2017-11-10 10:30:00,14.2,14.27,14.17,14.2,341180.0,14.2,14.27,14.17,14.2,341180.0
2017-11-10 11:00:00,14.21,14.27,14.2,14.27,340931.0,14.21,14.27,14.2,14.27,340931.0
2017-11-10 11:30:00,14.27,14.34,14.24,14.3,377326.0,14.27,14.34,14.24,14.3,377326.0
2017-11-10 12:00:00,14.31,14.36,14.23,14.31,676842.0,14.31,14.36,14.23,14.31,676842.0
2017-11-10 12:30:00,14.3,14.34,14.29,14.3,309768.0,14.3,14.34,14.29,14.3,309768.0
2017-11-10 13:00:00,14.3,14.31,14.18,14.23,452813.0,14.3,14.31,14.18,14.23,452813.0
2017-11-10 13:30:00,14.23,14.34,14.22,14.33,320194.0,14.23,14.34,14.22,14.33,320194.0
2017-11-10 14:00:00,14.34,14.54,14.33,14.53,862191.0,14.34,14.54,14.33,14.53,862191.0
2017-11-10 14:30:00,14.53,14.61,14.52,14.61,694924.0,14.53,14.61,14.52,14.61,694924.0
2017-11-10 15:00:00,14.61,14.65,14.55,14.55,650059.0,14.61,14.65,14.55,14.55,650059.0
2017-11-10 15:30:00,14.56,14.69,14.54,14.63,2179114.0,14.56,14.69,14.54,14.63,2179114.0
2017-11-13 09:30:00,17.9,17.95,17.27,17.39,8414461.0,17.9,17.95,17.27,17.39,8414461.0
2017-11-13 10:00:00,17.39,17.6,17.32,17.39,4414193.0,17.39,17.6,17.32,17.39,4414193.0
2017-11-13 10:30:00,17.39,17.56,17.31,17.55,4579497.0,17.39,17.56,17.31,17.55,4579497.0
2017-11-13 11:00:00,17.56,17.85,17.5,17.65,4705219.0,17.56,17.85,17.5,17.65,4705219.0
2017-11-13 11:30:00,17.66,18.04,17.65,18.0,3231718.0,17.66,18.04,17.65,18.0,3231718.0
2017-11-13 12:00:00,18.0,18.04,17.73,17.79,3815752.0,18.0,18.04,17.73,17.79,3815752.0
2017-11-13 12:30:00,17.79,17.8,17.64,17.68,1744281.0,17.79,17.8,17.64,17.68,1744281.0
2017-11-13 13:00:00,17.69,17.74,17.54,17.61,1972627.0,17.69,17.74,17.54,17.61,1972627.0
2017-11-13 13:30:00,17.62,17.74,17.59,17.65,1162764.0,17.62,17.74,17.59,17.65,1162764.0
2017-11-13 14:00:00,17.66,17.71,17.6,17.61,914429.0,17.66,17.71,17.6,17.61,914429.0
2017-11-13 14:30:00,17.61,17.68,17.41,17.51,2362577.0,17.61,17.68,17.41,17.51,2362577.0
2017-11-13 15:00:00,17.51,17.74,17.43,17.64,2200343.0,17.51,17.74,17.43,17.64,2200343.0
2017-11-13 15:30:00,17.65,17.72,17.52,17.65,4630963.0,17.65,17.72,17.52,17.65,4630963.0
2017-11-14 09:30:00,17.55,18.08,17.51,17.95,3007872.0,17.55,18.08,17.51,17.95,3007872.0
2017-11-14 10:00:00,17.95,18.82,17.87,18.55,4942800.0,17.95,18.82,17.87,18.55,4942800.0
2017-11-14 10:30:00,18.55,18.73,18.4,18.57,1830103.0,18.55,18.73,18.4,18.57,1830103.0
2017-11-14 11:00:00,18.56,18.68,18.31,18.46,1503225.0,18.56,18.68,18.31,18.46,1503225.0
2017-11-14 11:30:00,18.47,18.74,18.44,18.69,2502200.0,18.47,18.74,18.44,18.69,2502200.0
2017-11-14 12:00:00,18.69,18.74,18.54,18.66,1328351.0,18.69,18.74,18.54,18.66,1328351.0
2017-11-14 12:30:00,18.66,18.75,18.53,18.58,1168967.0,18.66,18.75,18.53,18.58,1168967.0
2017-11-14 13:00:00,18.58,18.6,18.24,18.51,1688781.0,18.58,18.6,18.24,18.51,1688781.0
2017-11-14 13:30:00,18.51,18.62,18.48,18.56,1205896.0,18.51,18.62,18.48,18.56,1205896.0
2017-11-14 14:00:00,18.56,18.59,18.42,18.53,935989.0,18.56,18.59,18.42,18.53,935989.0
2017-11-14 14:30:00,18.53,18.6,18.47,18.56,1055967.0,18.53,18.6,18.47,18.56,1055967.0
2017-11-14 15:00:00,18.56,18.75,18.53,18.73,1804098.0,18.56,18.75,18.53,18.73,1804098.0
2017-11-14 15:30:00,18.73,18.8,18.49,18.54,3536441.0,18.73,18.8,18.49,18.54,3536441.0
2017-11-15 09:30:00,18.4,18.41,17.77,18.21,1741979.0,18.4,18.41,17.77,18.21,1741979.0
2017-11-15 10:00:00,18.2,18.25,17.82,17.87,947937.0,18.2,18.25,17.82,17.87,947937.0
2017-11-15 10:30:00,17.87,18.19,17.84,18.12,706893.0,17.87,18.19,17.84,18.12,706893.0
2017-11-15 11:00:00,18.12,18.36,18.08,18.33,750283.0,18.12,18.36,18.08,18.33,750283.0
2017-11-15 11:30:00,18.33,18.6,18.33,18.58,896098.0,18.33,18.6,18.33,18.58,896098.0
2017-11-15 12:00:00,18.58,18.65,18.46,18.6,789906.0,18.58,18.65,18.46,18.6,789906.0
2017-11-15 12:30:00,18.59,18.76,18.59,18.73,929355.0,18.59,18.76,18.59,18.73,929355.0
2017-11-15 13:00:00,18.73,18.77,18.62,18.64,426447.0,18.73,18.77,18.62,18.64,426447.0
2017-11-15 13:30:00,18.64,18.86,18.64,18.82,1088292.0,18.64,18.86,18.64,18.82,1088292.0
2017-11-15 14:00:00,18.81,18.82,18.36,18.41,624436.0,18.81,18.82,18.36,18.41,624436.0
2017-11-15 14:30:00,18.41,18.46,18.36,18.4,405304.0,18.41,18.46,18.36,18.4,405304.0
2017-11-15 15:00:00,18.39,18.55,18.33,18.47,880116.0,18.39,18.55,18.33,18.47,880116.0
2017-11-15 15:30:00,18.47,18.6,18.18,18.33,2261545.0,18.47,18.6,18.18,18.33,2261545.0
2017-11-16 09:30:00,18.02,18.22,18.0,18.18,1313809.0,18.02,18.22,18.0,18.18,1313809.0
2017-11-16 10:00:00,18.18,18.49,18.17,18.22,971829.0,18.18,18.49,18.17,18.22,971829.0
2017-11-16 10:30:00,18.23,18.48,18.17,18.41,943559.0,18.23,18.48,18.17,18.41,943559.0
2017-11-16 11:00:00,18.41,18.44,18.35,18.41,474211.0,18.41,18.44,18.35,18.41,474211.0
2017-11-16 11:30:00,18.42,18.54,18.39,18.52,633458.0,18.42,18.54,18.39,18.52,633458.0
2017-11-16 12:00:00,18.52,18.53,18.23,18.31,2570235.0,18.52,18.53,18.23,18.31,2570235.0
2017-11-16 12:30:00,18.3,18.36,18.18,18.23,505576.0,18.3,18.36,18.18,18.23,505576.0
2017-11-16 13:00:00,18.22,18.29,18.12,18.14,475601.0,18.22,18.29,18.12,18.14,475601.0
2017-11-16 13:30:00,18.15,18.3,18.14,18.27,412368.0,18.15,18.3,18.14,18.27,412368.0
2017-11-16 14:00:00,18.27,18.36,18.26,18.32,515286.0,18.27,18.36,18.26,18.32,515286.0
2017-11-16 14:30:00,18.32,18.35,18.26,18.34,564447.0,18.32,18.35,18.26,18.34,564447.0
2017-11-16 15:00:00,18.35,18.35,18.24,18.31,710082.0,18.35,18.35,18.24,18.31,710082.0
2017-11-16 15:30:00,18.31,18.34,18.18,18.22,2255582.0,18.31,18.34,18.18,18.22,2255582.0
2017-11-17 09:30:00,18.22,18.45,18.11,18.42,781635.0,18.22,18.45,18.11,18.42,781635.0
2017-11-17 10:00:00,18.43,18.49,18.41,18.45,572497.0,18.43,18.49,18.41,18.45,572497.0
2017-11-17 10:30:00,18.46,18.6,18.44,18.6,600298.0,18.46,18.6,18.44,18.6,600298.0
2017-11-17 11:00:00,18.6,18.74,18.58,18.65,722215.0,18.6,18.74,18.58,18.65,722215.0
2017-11-17 11:30:00,18.65,18.75,18.64,18.71,329574.0,18.65,18.75,18.64,18.71,329574.0
2017-11-17 12:00:00,18.71,18.73,18.6,18.63,334325.0,18.71,18.73,18.6,18.63,334325.0
2017-11-17 12:30:00,18.62,18.62,18.52,18.53,251197.0,18.62,18.62,18.52,18.53,251197.0
2017-11-17 13:00:00,18.53,18.55,18.45,18.47,204548.0,18.53,18.55,18.45,18.47,204548.0
2017-11-17 13:30:00,18.48,18.57,18.47,18.51,472728.0,18.48,18.57,18.47,18.51,472728.0
2017-11-17 14:00:00,18.51,18.54,18.48,18.52,389666.0,18.51,18.54,18.48,18.52,389666.0
2017-11-17 14:30:00,18.53,18.55,18.5,18.53,436232.0,18.53,18.55,18.5,18.53,436232.0
2017-11-17 15:00:00,18.53,18.53,18.44,18.5,682752.0,18.53,18.53,18.44,18.5,682752.0
2017-11-17 15:30:00,18.5,18.81,18.48,18.69,3350568.0,18.5,18.81,18.48,18.69,3350568.0
2017-11-20 09:30:00,18.56,19.15,18.55,19.1,820854.0,18.56,19.15,18.55,19.1,820854.0
2017-11-20 10:00:00,19.1,19.21,19.07,19.12,834818.0,19.1,19.21,19.07,19.12,834818.0
2017-11-20 10:30:00,19.12,19.13,18.7,18.72,482444.0,19.12,19.13,18.7,18.72,482444.0
2017-11-20 11:00:00,18.72,18.8,18.63,18.72,413472.0,18.72,18.8,18.63,18.72,413472.0
2017-11-20 11:30:00,18.72,18.78,18.69,18.7,218951.0,18.72,18.78,18.69,18.7,218951.0
2017-11-20 12:00:00,18.71,18.71,18.44,18.44,447542.0,18.71,18.71,18.44,18.44,447542.0
2017-11-20 12:30:00,18.45,18.6,18.43,18.52,199125.0,18.45,18.6,18.43,18.52,199125.0
2017-11-20 13:00:00,18.5,18.61,18.48,18.57,206769.0,18.5,18.61,18.48,18.57,206769.0
2017-11-20 13:30:00,18.57,18.68,18.54,18.64,186662.0,18.57,18.68,18.54,18.64,186662.0
2017-11-20 14:00:00,18.65,18.74,18.63,18.7,361219.0,18.65,18.74,18.63,18.7,361219.0
2017-11-20 14:30:00,18.7,18.72,18.63,18.66,396527.0,18.7,18.72,18.63,18.66,396527.0
2017-11-20 15:00:00,18.66,18.76,18.65,18.67,458063.0,18.66,18.76,18.65,18.67,458063.0
2017-11-20 15:30:00,18.67,18.77,18.64,18.72,800857.0,18.67,18.77,18.64,18.72,800857.0
2017-11-21 09:30:00,18.74,18.75,18.21,18.24,693516.0,18.74,18.75,18.21,18.24,693516.0
2017-11-21 10:00:00,18.23,18.44,18.2,18.28,527234.0,18.23,18.44,18.2,18.28,527234.0
2017-11-21 10:30:00,18.28,18.57,18.28,18.44,275787.0,18.28,18.57,18.28,18.44,275787.0
2017-11-21 11:00:00,18.44,18.46,18.3,18.39,233996.0,18.44,18.46,18.3,18.39,233996.0
2017-11-21 11:30:00,18.38,18.51,18.37,18.47,229153.0,18.38,18.51,18.37,18.47,229153.0
2017-11-21 12:00:00,18.46,18.51,18.4,18.41,599689.0,18.46,18.51,18.4,18.41,599689.0
2017-11-21 12:30:00,18.41,18.51,18.38,18.51,319375.0,18.41,18.51,18.38,18.51,319375.0
2017-11-21 13:00:00,18.5,18.55,18.49,18.54,210735.0,18.5,18.55,18.49,18.54,210735.0
2017-11-21 13:30:00,18.54,18.55,18.5,18.51,209195.0,18.54,18.55,18.5,18.51,209195.0
2017-11-21 14:00:00,18.51,18.59,18.5,18.57,223969.0,18.51,18.59,18.5,18.57,223969.0
2017-11-21 14:30:00,18.57,18.61,18.56,18.6,255745.0,18.57,18.61,18.56,18.6,255745.0
2017-11-21 15:00:00,18.59,18.61,18.52,18.54,320609.0,18.59,18.61,18.52,18.54,320609.0
2017-11-21 15:30:00,18.54,18.56,18.47,18.54,1122204.0,18.54,18.56,18.47,18.54,1122204.0
2017-11-22 09:30:00,18.5,18.97,18.48,18.8,1335433.0,18.5,18.97,18.48,18.8,1335433.0
2017-11-22 10:00:00,18.8,18.82,18.71,18.82,622272.0,18.8,18.82,18.71,18.82,622272.0
2017-11-22 10:30:00,18.82,18.85,18.72,18.73,339614.0,18.82,18.85,18.72,18.73,339614.0
2017-11-22 11:00:00,18.73,18.78,18.72,18.74,493414.0,18.73,18.78,18.72,18.74,493414.0
2017-11-22 11:30:00,18.74,18.89,18.74,18.87,335342.0,18.74,18.89,18.74,18.87,335342.0
2017-11-22 12:00:00,18.86,18.98,18.85,18.95,243919.0,18.86,18.98,18.85,18.95,243919.0
2017-11-22 12:30:00,18.95,18.95,18.87,18.88,240771.0,18.95,18.95,18.87,18.88,240771.0
2017-11-22 13:00:00,18.88,18.91,18.83,18.88,427356.0,18.88,18.91,18.83,18.88,427356.0
2017-11-22 13:30:00,18.88,18.91,18.85,18.9,203348.0,18.88,18.91,18.85,18.9,203348.0
2017-11-22 14:00:00,18.91,18.98,18.89,18.95,274867.0,18.91,18.98,18.89,18.95,274867.0
2017-11-22 14:30:00,18.95,18.95,18.89,18.9,412141.0,18.95,18.95,18.89,18.9,412141.0
2017-11-22 15:00:00,18.9,19.0,18.89,18.97,282411.0,18.9,19.0,18.89,18.97,282411.0
2017-11-22 15:30:00,18.98,18.99,18.78,18.82,2116430.0,18.98,18.99,18.78,18.82,2116430.0
2017-11-24 09:30:00,18.98,18.98,18.48,18.57,556538.0,18.98,18.98,18.48,18.57,556538.0
2017-11-24 10:00:00,18.57,18.58,18.43,18.49,478851.0,18.57,18.58,18.43,18.49,478851.0
2017-11-24 10:30:00,18.49,18.54,18.46,18.48,357731.0,18.49,18.54,18.46,18.48,357731.0
2017-11-24 11:00:00,18.48,18.52,18.47,18.48,215821.0,18.48,18.52,18.47,18.48,215821.0
2017-11-24 11:30:00,18.49,18.52,18.48,18.5,161747.0,18.49,18.52,18.48,18.5,161747.0
2017-11-24 12:00:00,18.49,18.54,18.49,18.5,166530.0,18.49,18.54,18.49,18.5,166530.0
2017-11-24 12:30:00,18.49,18.52,18.48,18.5,437857.0,18.49,18.52,18.48,18.5,437857.0
2017-11-27 09:30:00,18.5,18.63,18.4,18.49,661537.0,18.5,18.63,18.4,18.49,661537.0
2017-11-27 10:00:00,18.48,18.49,18.25,18.29,588533.0,18.48,18.49,18.25,18.29,588533.0
2017-11-27 10:30:00,18.29,18.39,18.26,18.35,468147.0,18.29,18.39,18.26,18.35,468147.0
2017-11-27 11:00:00,18.35,18.44,18.33,18.35,319515.0,18.35,18.44,18.33,18.35,319515.0
2017-11-27 11:30:00,18.35,18.38,18.33,18.36,229800.0,18.35,18.38,18.33,18.36,229800.0
2017-11-27 12:00:00,18.35,18.36,18.28,18.31,213778.0,18.35,18.36,18.28,18.31,213778.0
2017-11-27 12:30:00,18.32,18.34,18.3,18.32,190930.0,18.32,18.34,18.3,18.32,190930.0
2017-11-27 13:00:00,18.32,18.42,18.31,18.41,242987.0,18.32,18.42,18.31,18.41,242987.0
2017-11-27 13:30:00,18.41,18.44,18.3,18.3,256171.0,18.41,18.44,18.3,18.3,256171.0
2017-11-27 14:00:00,18.3,18.33,18.26,18.28,264146.0,18.3,18.33,18.26,18.28,264146.0
2017-11-27 14:30:00,18.29,18.34,18.28,18.33,325247.0,18.29,18.34,18.28,18.33,325247.0
2017-11-27 15:00:00,18.32,18.33,18.24,18.26,478797.0,18.32,18.33,18.24,18.26,478797.0
2017-11-27 15:30:00,18.25,18.29,18.12,18.23,1783129.0,18.25,18.29,18.12,18.23,1783129.0
2017-11-28 09:30:00,18.25,18.4,17.99,18.04,602563.0,18.25,18.4,17.99,18.04,602563.0
2017-11-28 10:00:00,18.04,18.17,18.0,18.09,428160.0,18.04,18.17,18.0,18.09,428160.0
2017-11-28 10:30:00,18.09,18.13,18.02,18.11,321834.0,18.09,18.13,18.02,18.11,321834.0
2017-11-28 11:00:00,18.11,18.14,18.08,18.12,252965.0,18.11,18.14,18.08,18.12,252965.0
2017-11-28 11:30:00,18.12,18.16,18.08,18.09,334141.0,18.12,18.16,18.08,18.09,334141.0
2017-11-28 12:00:00,18.09,18.13,18.02,18.09,415368.0,18.09,18.13,18.02,18.09,415368.0
2017-11-28 12:30:00,18.09,18.11,18.07,18.08,276068.0,18.09,18.11,18.07,18.08,276068.0
2017-11-28 13:00:00,18.08,18.08,17.99,18.01,310130.0,18.08,18.08,17.99,18.01,310130.0
2017-11-28 13:30:00,18.02,18.12,17.99,18.12,460916.0,18.02,18.12,17.99,18.12,460916.0
2017-11-28 14:00:00,18.12,18.16,18.08,18.14,458183.0,18.12,18.16,18.08,18.14,458183.0
2017-11-28 14:30:00,18.14,18.17,18.11,18.15,570703.0,18.14,18.17,18.11,18.15,570703.0
2017-11-28 15:00:00,18.16,18.25,18.13,18.25,786068.0,18.16,18.25,18.13,18.25,786068.0
2017-11-28 15:30:00,18.24,18.26,18.16,18.25,1382518.0,18.24,18.26,18.16,18.25,1382518.0
2017-11-29 09:30:00,18.2,18.4,18.16,18.26,871592.0,18.2,18.4,18.16,18.26,871592.0
2017-11-29 10:00:00,18.26,18.31,18.18,18.25,615828.0,18.26,18.31,18.18,18.25,615828.0
2017-11-29 10:30:00,18.25,18.27,18.09,18.15,427990.0,18.25,18.27,18.09,18.15,427990.0
2017-11-29 11:00:00,18.16,18.27,18.11,18.22,548815.0,18.16,18.27,18.11,18.22,548815.0
2017-11-29 11:30:00,18.23,18.28,18.2,18.24,501018.0,18.23,18.28,18.2,18.24,501018.0
2017-11-29 12:00:00,18.25,18.28,18.21,18.25,348760.0,18.25,18.28,18.21,18.25,348760.0
2017-11-29 12:30:00,18.26,18.27,18.21,18.27,334214.0,18.26,18.27,18.21,18.27,334214.0
2017-11-29 13:00:00,18.27,18.29,18.24,18.25,160286.0,18.27,18.29,18.24,18.25,160286.0
2017-11-29 13:30:00,18.24,18.26,18.18,18.19,266794.0,18.24,18.26,18.18,18.19,266794.0
2017-11-29 14:00:00,18.18,18.2,18.06,18.09,283277.0,18.18,18.2,18.06,18.09,283277.0
2017-11-29 14:30:00,18.09,18.17,18.08,18.15,233207.0,18.09,18.17,18.08,18.15,233207.0
2017-11-29 15:00:00,18.16,18.2,18.12,18.2,433668.0,18.16,18.2,18.12,18.2,433668.0
2017-11-29 15:30:00,18.2,18.27,18.19,18.23,1257043.0,18.2,18.27,18.19,18.23,1257043.0
2017-11-30 09:30:00,18.22,18.39,18.21,18.37,570864.0,18.22,18.39,18.21,18.37,570864.0
2017-11-30 10:00:00,18.37,18.38,18.13,18.21,348415.0,18.37,18.38,18.13,18.21,348415.0
2017-11-30 10:30:00,18.21,18.23,18.03,18.2,293598.0,18.21,18.23,18.03,18.2,293598.0
2017-11-30 11:00:00,18.19,18.31,18.17,18.3,209250.0,18.19,18.31,18.17,18.3,209250.0
2017-11-30 11:30:00,18.3,18.32,18.21,18.25,148532.0,18.3,18.32,18.21,18.25,148532.0
2017-11-30 12:00:00,18.25,18.3,18.25,18.28,138645.0,18.25,18.3,18.25,18.28,138645.0
2017-11-30 12:30:00,18.28,18.33,18.24,18.25,141099.0,18.28,18.33,18.24,18.25,141099.0
2017-11-30 13:00:00,18.24,18.26,18.09,18.16,170924.0,18.24,18.26,18.09,18.16,170924.0
2017-11-30 13:30:00,18.17,18.22,18.13,18.22,143759.0,18.17,18.22,18.13,18.22,143759.0
2017-11-30 14:00:00,18.21,18.4,18.21,18.25,418794.0,18.21,18.4,18.21,18.25,418794.0
2017-11-30 14:30:00,18.24,18.24,18.18,18.21,141073.0,18.24,18.24,18.18,18.21,141073.0
2017-11-30 15:00:00,18.21,18.27,18.18,18.25,182015.0,18.21,18.27,18.18,18.25,182015.0
2017-11-30 15:30:00,18.24,18.32,18.23,18.25,1182005.0,18.24,18.32,18.23,18.25,1182005.0
2017-12-01 09:30:00,18.29,18.42,17.78,18.24,1501302.0,18.29,18.42,17.78,18.24,1501302.0
2017-12-01 10:00:00,18.24,18.3,18.02,18.05,474966.0,18.24,18.3,18.02,18.05,474966.0
2017-12-01 10:30:00,18.05,18.2,17.99,18.18,567625.0,18.05,18.2,17.99,18.18,567625.0
2017-12-01 11:00:00,18.18,18.18,17.81,17.92,517746.0,18.18,18.18,17.81,17.92,517746.0
2017-12-01 11:30:00,17.91,18.1,17.73,18.0,480724.0,17.91,18.1,17.73,18.0,480724.0
2017-12-01 12:00:00,18.0,18.06,17.96,18.01,485555.0,18.0,18.06,17.96,18.01,485555.0
2017-12-01 12:30:00,18.02,18.03,17.96,18.0,266045.0,18.02,18.03,17.96,18.0,266045.0
2017-12-01 13:00:00,18.01,18.02,17.99,18.0,240103.0,18.01,18.02,17.99,18.0,240103.0
2017-12-01 13:30:00,18.0,18.06,17.96,17.97,424114.0,18.0,18.06,17.96,17.97,424114.0
2017-12-01 14:00:00,17.97,17.98,17.69,17.73,472001.0,17.97,17.98,17.69,17.73,472001.0
2017-12-01 14:30:00,17.73,17.74,17.52,17.55,544806.0,17.73,17.74,17.52,17.55,544806.0
2017-12-01 15:00:00,17.55,17.55,17.4,17.46,774777.0,17.55,17.55,17.4,17.46,774777.0
2017-12-01 15:30:00,17.47,17.47,17.23,17.26,1999001.0,17.47,17.47,17.23,17.26,1999001.0
2017-12-04 09:30:00,17.42,17.49,17.02,17.12,642247.0,17.42,17.49,17.02,17.12,642247.0
2017-12-04 10:00:00,17.13,17.2,16.97,17.0,466688.0,17.13,17.2,16.97,17.0,466688.0
2017-12-04 10:30:00,17.0,17.18,16.88,17.02,636512.0,17.0,17.18,16.88,17.02,636512.0
2017-12-04 11:00:00,17.03,17.11,16.96,17.02,526716.0,17.03,17.11,16.96,17.02,526716.0
2017-12-04 11:30:00,17.02,17.09,16.92,16.94,505412.0,17.02,17.09,16.92,16.94,505412.0
2017-12-04 12:00:00,16.94,16.95,16.88,16.94,313403.0,16.94,16.95,16.88,16.94,313403.0
2017-12-04 12:30:00,16.93,16.99,16.91,16.98,328534.0,16.93,16.99,16.91,16.98,328534.0
2017-12-04 13:00:00,16.98,16.99,16.92,16.93,310424.0,16.98,16.99,16.92,16.93,310424.0
2017-12-04 13:30:00,16.93,16.97,16.92,16.96,272922.0,16.93,16.97,16.92,16.96,272922.0
2017-12-04 14:00:00,16.96,16.97,16.81,16.93,441108.0,16.96,16.97,16.81,16.93,441108.0
2017-12-04 14:30:00,16.92,16.97,16.88,16.89,509356.0,16.92,16.97,16.88,16.89,509356.0
2017-12-04 15:00:00,16.89,17.02,16.86,16.93,502157.0,16.89,17.02,16.86,16.93,502157.0
2017-12-04 15:30:00,16.93,16.98,16.84,16.84,1326940.0,16.93,16.98,16.84,16.84,1326940.0
2017-12-05 09:30:00,16.79,16.81,16.03,16.12,837514.0,16.79,16.81,16.03,16.12,837514.0
2017-12-05 10:00:00,16.12,16.23,16.01,16.13,549208.0,16.12,16.23,16.01,16.13,549208.0
2017-12-05 10:30:00,16.13,16.15,16.01,16.06,542987.0,16.13,16.15,16.01,16.06,542987.0
2017-12-05 11:00:00,16.06,16.08,15.95,16.0,475220.0,16.06,16.08,15.95,16.0,475220.0
2017-12-05 11:30:00,15.99,16.0,15.75,15.83,638671.0,15.99,16.0,15.75,15.83,638671.0
2017-12-05 12:00:00,15.84,15.87,15.72,15.75,459405.0,15.84,15.87,15.72,15.75,459405.0
2017-12-05 12:30:00,15.75,15.8,15.7,15.76,511936.0,15.75,15.8,15.7,15.76,511936.0
2017-12-05 13:00:00,15.76,15.82,15.68,15.73,526574.0,15.76,15.82,15.68,15.73,526574.0
2017-12-05 13:30:00,15.73,15.75,15.64,15.72,487937.0,15.73,15.75,15.64,15.72,487937.0
2017-12-05 14:00:00,15.73,16.17,15.72,16.07,1937238.0,15.73,16.17,15.72,16.07,1937238.0
2017-12-05 14:30:00,16.08,16.09,15.96,16.04,654854.0,16.08,16.09,15.96,16.04,654854.0
2017-12-05 15:00:00,16.05,16.05,15.92,15.97,398421.0,16.05,16.05,15.92,15.97,398421.0
2017-12-05 15:30:00,15.97,15.98,15.9,15.96,1083214.0,15.97,15.98,15.9,15.96,1083214.0
2017-12-06 09:30:00,15.87,15.9,15.46,15.59,821354.0,15.87,15.9,15.46,15.59,821354.0
2017-12-06 10:00:00,15.59,15.67,15.51,15.56,402894.0,15.59,15.67,15.51,15.56,402894.0
2017-12-06 10:30:00,15.57,15.61,15.46,15.49,393462.0,15.57,15.61,15.46,15.49,393462.0
2017-12-06 11:00:00,15.49,15.54,15.36,15.41,368650.0,15.49,15.54,15.36,15.41,368650.0
2017-12-06 11:30:00,15.41,15.46,15.26,15.3,817697.0,15.41,15.46,15.26,15.3,817697.0
2017-12-06 12:00:00,15.31,15.32,15.25,15.29,604560.0,15.31,15.32,15.25,15.29,604560.0
2017-12-06 12:30:00,15.29,15.31,15.22,15.24,293681.0,15.29,15.31,15.22,15.24,293681.0
2017-12-06 13:00:00,15.24,15.25,15.12,15.18,826124.0,15.24,15.25,15.12,15.18,826124.0
2017-12-06 13:30:00,15.19,15.25,15.14,15.23,381394.0,15.19,15.25,15.14,15.23,381394.0
2017-12-06 14:00:00,15.24,15.32,15.22,15.29,254635.0,15.24,15.32,15.22,15.29,254635.0
2017-12-06 14:30:00,15.29,15.38,15.28,15.29,299261.0,15.29,15.38,15.28,15.29,299261.0
2017-12-06 15:00:00,15.29,15.3,15.19,15.2,381062.0,15.29,15.3,15.19,15.2,381062.0
2017-12-06 15:30:00,15.19,15.26,15.14,15.16,1335072.0,15.19,15.26,15.14,15.16,1335072.0
2017-12-07 09:30:00,15.18,15.49,15.11,15.23,518693.0,15.18,15.49,15.11,15.23,518693.0
2017-12-07 10:00:00,15.23,15.35,15.07,15.29,632598.0,15.23,15.35,15.07,15.29,632598.0
2017-12-07 10:30:00,15.3,15.47,15.3,15.45,348668.0,15.3,15.47,15.3,15.45,348668.0
2017-12-07 11:00:00,15.45,15.47,15.41,15.43,247594.0,15.45,15.47,15.41,15.43,247594.0
2017-12-07 11:30:00,15.43,15.46,15.3,15.31,333399.0,15.43,15.46,15.3,15.31,333399.0
2017-12-07 12:00:00,15.31,15.41,15.3,15.33,340828.0,15.31,15.41,15.3,15.33,340828.0
2017-12-07 12:30:00,15.32,15.34,15.27,15.32,196891.0,15.32,15.34,15.27,15.32,196891.0
2017-12-07 13:00:00,15.33,15.33,15.23,15.26,230771.0,15.33,15.33,15.23,15.26,230771.0
2017-12-07 13:30:00,15.26,15.32,15.23,15.24,207610.0,15.26,15.32,15.23,15.24,207610.0
2017-12-07 14:00:00,15.25,15.29,15.23,15.28,203548.0,15.25,15.29,15.23,15.28,203548.0
2017-12-07 14:30:00,15.29,15.36,15.28,15.3,254211.0,15.29,15.36,15.28,15.3,254211.0
2017-12-07 15:00:00,15.3,15.35,15.28,15.35,283237.0,15.3,15.35,15.28,15.35,283237.0
2017-12-07 15:30:00,15.35,15.4,15.32,15.38,1289491.0,15.35,15.4,15.32,15.38,1289491.0
2017-12-08 09:30:00,15.45,15.47,15.19,15.23,407086.0,15.45,15.47,15.19,15.23,407086.0
2017-12-08 10:00:00,15.23,15.23,15.01,15.07,417656.0,15.23,15.23,15.01,15.07,417656.0
2017-12-08 10:30:00,15.07,15.16,15.05,15.15,270208.0,15.07,15.16,15.05,15.15,270208.0
2017-12-08 11:00:00,15.15,15.18,15.05,15.08,327629.0,15.15,15.18,15.05,15.08,327629.0
2017-12-08 11:30:00,15.08,15.18,15.07,15.13,336023.0,15.08,15.18,15.07,15.13,336023.0
2017-12-08 12:00:00,15.13,15.15,15.05,15.07,285334.0,15.13,15.15,15.05,15.07,285334.0
2017-12-08 12:30:00,15.07,15.07,14.93,14.93,308505.0,15.07,15.07,14.93,14.93,308505.0
2017-12-08 13:00:00,14.93,15.01,14.93,14.96,269032.0,14.93,15.01,14.93,14.96,269032.0
2017-12-08 13:30:00,14.96,14.97,14.87,14.89,631084.0,14.96,14.97,14.87,14.89,631084.0
2017-12-08 14:00:00,14.89,14.91,14.84,14.9,348438.0,14.89,14.91,14.84,14.9,348438.0
2017-12-08 14:30:00,14.9,14.98,14.86,14.98,407231.0,14.9,14.98,14.86,14.98,407231.0
2017-12-08 15:00:00,14.98,14.98,14.93,14.98,321252.0,14.98,14.98,14.93,14.98,321252.0
2017-12-08 15:30:00,14.97,15.09,14.93,15.04,1640355.0,14.97,15.09,14.93,15.04,1640355.0
2017-12-11 09:30:00,14.93,15.43,14.88,15.4,663831.0,14.93,15.43,14.88,15.4,663831.0
2017-12-11 10:00:00,15.4,15.46,15.24,15.39,732441.0,15.4,15.46,15.24,15.39,732441.0
2017-12-11 10:30:00,15.39,15.64,15.38,15.48,825722.0,15.39,15.64,15.38,15.48,825722.0
2017-12-11 11:00:00,15.48,15.48,15.24,15.25,397046.0,15.48,15.48,15.24,15.25,397046.0
2017-12-11 11:30:00,15.24,15.28,15.15,15.22,414075.0,15.24,15.28,15.15,15.22,414075.0
2017-12-11 12:00:00,15.23,15.3,15.18,15.19,204035.0,15.23,15.3,15.18,15.19,204035.0
2017-12-11 12:30:00,15.2,15.2,15.07,15.11,286026.0,15.2,15.2,15.07,15.11,286026.0
2017-12-11 13:00:00,15.12,15.15,15.06,15.15,219769.0,15.12,15.15,15.06,15.15,219769.0
2017-12-11 13:30:00,15.14,15.18,15.1,15.1,166033.0,15.14,15.18,15.1,15.1,166033.0
2017-12-11 14:00:00,15.11,15.15,15.08,15.15,226148.0,15.11,15.15,15.08,15.15,226148.0
2017-12-11 14:30:00,15.14,15.19,15.12,15.19,239405.0,15.14,15.19,15.12,15.19,239405.0
2017-12-11 15:00:00,15.19,15.39,15.18,15.38,653579.0,15.19,15.39,15.18,15.38,653579.0
2017-12-11 15:30:00,15.38,15.43,15.34,15.36,1916638.0,15.38,15.43,15.34,15.36,1916638.0
2017-12-12 09:30:00,15.02,15.06,14.59,14.88,1674481.0,15.02,15.06,14.59,14.88,1674481.0
2017-12-12 10:00:00,14.88,14.95,14.82,14.94,747819.0,14.88,14.95,14.82,14.94,747819.0
2017-12-12 10:30:00,14.93,14.94,14.8,14.84,486568.0,14.93,14.94,14.8,14.84,486568.0
2017-12-12 11:00:00,14.83,14.84,14.73,14.78,590612.0,14.83,14.84,14.73,14.78,590612.0
2017-12-12 11:30:00,14.77,14.79,14.69,14.71,553480.0,14.77,14.79,14.69,14.71,553480.0
2017-12-12 12:00:00,14.71,14.73,14.62,14.63,315975.0,14.71,14.73,14.62,14.63,315975.0
2017-12-12 12:30:00,14.63,14.74,14.61,14.73,396333.0,14.63,14.74,14.61,14.73,396333.0
2017-12-12 13:00:00,14.73,14.74,14.64,14.65,260048.0,14.73,14.74,14.64,14.65,260048.0
2017-12-12 13:30:00,14.64,14.7,14.61,14.65,337318.0,14.64,14.7,14.61,14.65,337318.0
2017-12-12 14:00:00,14.65,14.67,14.62,14.64,309453.0,14.65,14.67,14.62,14.64,309453.0
2017-12-12 14:30:00,14.64,14.66,14.58,14.65,327235.0,14.64,14.66,14.58,14.65,327235.0
2017-12-12 15:00:00,14.65,14.74,14.62,14.7,514840.0,14.65,14.74,14.62,14.7,514840.0
2017-12-12 15:30:00,14.7,14.72,14.61,14.63,1533037.0,14.7,14.72,14.61,14.63,1533037.0
2017-12-13 09:30:00,14.63,14.85,14.56,14.81,521135.0,14.63,14.85,14.56,14.81,521135.0
2017-12-13 10:00:00,14.82,14.82,14.67,14.75,345183.0,14.82,14.82,14.67,14.75,345183.0
2017-12-13 10:30:00,14.74,14.86,14.69,14.84,727599.0,14.74,14.86,14.69,14.84,727599.0
2017-12-13 11:00:00,14.84,14.94,14.8,14.92,386573.0,14.84,14.94,14.8,14.92,386573.0
2017-12-13 11:30:00,14.93,15.04,14.88,14.9,774948.0,14.93,15.04,14.88,14.9,774948.0
2017-12-13 12:00:00,14.9,15.01,14.88,15.01,272672.0,14.9,15.01,14.88,15.01,272672.0
2017-12-13 12:30:00,15.01,15.07,14.98,15.02,290004.0,15.01,15.07,14.98,15.02,290004.0
2017-12-13 13:00:00,15.01,15.17,15.0,15.15,306919.0,15.01,15.17,15.0,15.15,306919.0
2017-12-13 13:30:00,15.14,15.25,15.11,15.15,368582.0,15.14,15.25,15.11,15.15,368582.0
2017-12-13 14:00:00,15.16,15.29,15.15,15.28,319173.0,15.16,15.29,15.15,15.28,319173.0
2017-12-13 14:30:00,15.29,15.55,15.28,15.52,479460.0,15.29,15.55,15.28,15.52,479460.0
2017-12-13 15:00:00,15.51,15.56,15.38,15.54,678551.0,15.51,15.56,15.38,15.54,678551.0
2017-12-13 15:30:00,15.55,15.62,15.47,15.61,1661365.0,15.55,15.62,15.47,15.61,1661365.0
2017-12-14 09:30:00,15.61,16.35,15.61,16.12,1069016.0,15.61,16.35,15.61,16.12,1069016.0
2017-12-14 10:00:00,16.12,16.13,16.0,16.03,455931.0,16.12,16.13,16.0,16.03,455931.0
2017-12-14 10:30:00,16.03,16.36,16.02,16.21,552054.0,16.03,16.36,16.02,16.21,552054.0
2017-12-14 11:00:00,16.21,16.23,16.01,16.06,408109.0,16.21,16.23,16.01,16.06,408109.0
2017-12-14 11:30:00,16.05,16.11,15.99,16.1,342655.0,16.05,16.11,15.99,16.1,342655.0
2017-12-14 12:00:00,16.09,16.18,16.06,16.18,407362.0,16.09,16.18,16.06,16.18,407362.0
2017-12-14 12:30:00,16.17,16.18,16.02,16.04,258111.0,16.17,16.18,16.02,16.04,258111.0
2017-12-14 13:00:00,16.04,16.1,16.03,16.09,271208.0,16.04,16.1,16.03,16.09,271208.0
2017-12-14 13:30:00,16.08,16.14,16.06,16.09,285169.0,16.08,16.14,16.06,16.09,285169.0
2017-12-14 14:00:00,16.1,16.22,16.06,16.16,384437.0,16.1,16.22,16.06,16.16,384437.0
2017-12-14 14:30:00,16.16,16.31,16.14,16.31,476092.0,16.16,16.31,16.14,16.31,476092.0
2017-12-14 15:00:00,16.3,16.45,16.3,16.37,527139.0,16.3,16.45,16.3,16.37,527139.0
2017-12-14 15:30:00,16.37,16.4,16.23,16.24,1296253.0,16.37,16.4,16.23,16.24,1296253.0
2017-12-15 09:30:00,16.16,16.74,16.13,16.44,1536414.0,16.16,16.74,16.13,16.44,1536414.0
2017-12-15 10:00:00,16.45,16.52,16.15,16.16,620522.0,16.45,16.52,16.15,16.16,620522.0
2017-12-15 10:30:00,16.16,16.21,15.97,16.04,543023.0,16.16,16.21,15.97,16.04,543023.0
2017-12-15 11:00:00,16.04,16.04,15.55,15.65,2809797.0,16.04,16.04,15.55,15.65,2809797.0
2017-12-15 11:30:00,15.64,15.87,15.54,15.59,938169.0,15.64,15.87,15.54,15.59,938169.0
2017-12-15 12:00:00,15.59,15.7,15.57,15.63,498742.0,15.59,15.7,15.57,15.63,498742.0
2017-12-15 12:30:00,15.63,15.63,15.5,15.5,493734.0,15.63,15.63,15.5,15.5,493734.0
2017-12-15 13:00:00,15.5,15.58,15.49,15.55,415369.0,15.5,15.58,15.49,15.55,415369.0
2017-12-15 13:30:00,15.55,15.57,15.46,15.48,450802.0,15.55,15.57,15.46,15.48,450802.0
2017-12-15 14:00:00,15.47,15.51,15.36,15.43,737364.0,15.47,15.51,15.36,15.43,737364.0
2017-12-15 14:30:00,15.43,15.46,15.33,15.39,732916.0,15.43,15.46,15.33,15.39,732916.0
2017-12-15 15:00:00,15.39,15.46,15.33,15.41,845011.0,15.39,15.46,15.33,15.41,845011.0
2017-12-15 15:30:00,15.41,15.54,15.41,15.48,1740748.0,15.41,15.54,15.41,15.48,1740748.0
2017-12-18 09:30:00,15.48,15.68,15.38,15.38,480495.0,15.48,15.68,15.38,15.38,480495.0
2017-12-18 10:00:00,15.39,15.39,15.17,15.21,409031.0,15.39,15.39,15.17,15.21,409031.0
2017-12-18 10:30:00,15.21,15.22,15.05,15.16,483052.0,15.21,15.22,15.05,15.16,483052.0
2017-12-18 11:00:00,15.15,15.28,15.14,15.25,680287.0,15.15,15.28,15.14,15.25,680287.0
2017-12-18 11:30:00,15.25,15.28,15.19,15.2,388950.0,15.25,15.28,15.19,15.2,388950.0
2017-12-18 12:00:00,15.19,15.28,15.18,15.19,260583.0,15.19,15.28,15.18,15.19,260583.0
2017-12-18 12:30:00,15.2,15.21,15.14,15.15,235190.0,15.2,15.21,15.14,15.15,235190.0
2017-12-18 13:00:00,15.16,15.16,15.06,15.1,337094.0,15.16,15.16,15.06,15.1,337094.0
2017-12-18 13:30:00,15.1,15.11,14.93,14.93,751495.0,15.1,15.11,14.93,14.93,751495.0
2017-12-18 14:00:00,14.93,15.0,14.78,14.89,1007632.0,14.93,15.0,14.78,14.89,1007632.0
2017-12-18 14:30:00,14.89,14.91,14.85,14.88,539022.0,14.89,14.91,14.85,14.88,539022.0
2017-12-18 15:00:00,14.88,14.89,14.76,14.79,645828.0,14.88,14.89,14.76,14.79,645828.0
2017-12-18 15:30:00,14.79,14.85,14.79,14.83,1145725.0,14.79,14.85,14.79,14.83,1145725.0
2017-12-19 09:30:00,14.9,15.09,14.65,14.65,870821.0,14.9,15.09,14.65,14.65,870821.0
2017-12-19 10:00:00,14.65,14.75,14.54,14.74,622492.0,14.65,14.75,14.54,14.74,622492.0
2017-12-19 10:30:00,14.73,14.93,14.71,14.84,850387.0,14.73,14.93,14.71,14.84,850387.0
2017-12-19 11:00:00,14.83,15.04,14.75,14.97,625193.0,14.83,15.04,14.75,14.97,625193.0
2017-12-19 11:30:00,14.97,15.03,14.91,14.92,519135.0,14.97,15.03,14.91,14.92,519135.0
2017-12-19 12:00:00,14.92,15.08,14.91,15.05,284381.0,14.92,15.08,14.91,15.05,284381.0
2017-12-19 12:30:00,15.05,15.07,14.94,15.0,319637.0,15.05,15.07,14.94,15.0,319637.0
2017-12-19 13:00:00,15.0,15.11,14.99,15.08,233789.0,15.0,15.11,14.99,15.08,233789.0
2017-12-19 13:30:00,15.07,15.11,15.04,15.11,172437.0,15.07,15.11,15.04,15.11,172437.0
2017-12-19 14:00:00,15.11,15.12,15.03,15.12,257194.0,15.11,15.12,15.03,15.12,257194.0
2017-12-19 14:30:00,15.12,15.13,15.05,15.11,236610.0,15.12,15.13,15.05,15.11,236610.0
2017-12-19 15:00:00,15.1,15.16,15.07,15.14,308028.0,15.1,15.16,15.07,15.14,308028.0
2017-12-19 15:30:00,15.13,15.14,15.08,15.09,889851.0,15.13,15.14,15.08,15.09,889851.0
2017-12-20 09:30:00,15.11,15.19,14.97,15.09,359740.0,15.11,15.19,14.97,15.09,359740.0
2017-12-20 10:00:00,15.08,15.34,15.08,15.28,298928.0,15.08,15.34,15.08,15.28,298928.0
2017-12-20 10:30:00,15.27,15.28,15.19,15.21,233141.0,15.27,15.28,15.19,15.21,233141.0
2017-12-20 11:00:00,15.22,15.28,15.17,15.28,151905.0,15.22,15.28,15.17,15.28,151905.0
2017-12-20 11:30:00,15.28,15.28,15.22,15.25,112168.0,15.28,15.28,15.22,15.25,112168.0
2017-12-20 12:00:00,15.25,15.26,15.2,15.22,150004.0,15.25,15.26,15.2,15.22,150004.0
2017-12-20 12:30:00,15.23,15.28,15.22,15.27,177446.0,15.23,15.28,15.22,15.27,177446.0
2017-12-20 13:00:00,15.28,15.33,15.24,15.33,116061.0,15.28,15.33,15.24,15.33,116061.0
2017-12-20 13:30:00,15.33,15.35,15.26,15.29,104058.0,15.33,15.35,15.26,15.29,104058.0
2017-12-20 14:00:00,15.29,15.29,15.22,15.24,141692.0,15.29,15.29,15.22,15.24,141692.0
2017-12-20 14:30:00,15.25,15.26,15.13,15.14,227091.0,15.25,15.26,15.13,15.14,227091.0
2017-12-20 15:00:00,15.14,15.17,15.11,15.15,391876.0,15.14,15.17,15.11,15.15,391876.0
2017-12-20 15:30:00,15.16,15.16,15.09,15.13,769823.0,15.16,15.16,15.09,15.13,769823.0
2017-12-21 09:30:00,15.05,15.32,15.04,15.19,267482.0,15.05,15.32,15.04,15.19,267482.0
2017-12-21 10:00:00,15.2,15.29,15.14,15.26,212100.0,15.2,15.29,15.14,15.26,212100.0
2017-12-21 10:30:00,15.26,15.57,15.24,15.49,770585.0,15.26,15.57,15.24,15.49,770585.0
2017-12-21 11:00:00,15.49,15.55,15.38,15.5,432045.0,15.49,15.55,15.38,15.5,432045.0
2017-12-21 11:30:00,15.51,15.65,15.48,15.58,263244.0,15.51,15.65,15.48,15.58,263244.0
2017-12-21 12:00:00,15.58,15.85,15.57,15.84,402324.0,15.58,15.85,15.57,15.84,402324.0
2017-12-21 12:30:00,15.85,15.9,15.69,15.74,415557.0,15.85,15.9,15.69,15.74,415557.0
2017-12-21 13:00:00,15.75,15.84,15.74,15.77,367606.0,15.75,15.84,15.74,15.77,367606.0
2017-12-21 13:30:00,15.77,15.87,15.75,15.85,252512.0,15.77,15.87,15.75,15.85,252512.0
2017-12-21 14:00:00,15.84,15.86,15.74,15.75,171502.0,15.84,15.86,15.74,15.75,171502.0
2017-12-21 14:30:00,15.76,15.78,15.69,15.7,228982.0,15.76,15.78,15.69,15.7,228982.0
2017-12-21 15:00:00,15.7,15.73,15.66,15.72,284045.0,15.7,15.73,15.66,15.72,284045.0
2017-12-21 15:30:00,15.72,15.77,15.68,15.72,615759.0,15.72,15.77,15.68,15.72,615759.0
2017-12-22 09:30:00,15.66,15.83,15.49,15.81,290044.0,15.66,15.83,15.49,15.81,290044.0
2017-12-22 10:00:00,15.81,15.85,15.72,15.76,150096.0,15.81,15.85,15.72,15.76,150096.0
2017-12-22 10:30:00,15.76,15.85,15.76,15.8,153052.0,15.76,15.85,15.76,15.8,153052.0
2017-12-22 11:00:00,15.81,15.81,15.71,15.73,159618.0,15.81,15.81,15.71,15.73,159618.0
2017-12-22 11:30:00,15.73,15.77,15.69,15.71,159726.0,15.73,15.77,15.69,15.71,159726.0
2017-12-22 12:00:00,15.71,15.75,15.69,15.74,101189.0,15.71,15.75,15.69,15.74,101189.0
2017-12-22 12:30:00,15.74,15.78,15.7,15.74,124278.0,15.74,15.78,15.7,15.74,124278.0
2017-12-22 13:00:00,15.74,15.77,15.71,15.77,94920.0,15.74,15.77,15.71,15.77,94920.0
2017-12-22 13:30:00,15.76,15.84,15.76,15.8,151597.0,15.76,15.84,15.76,15.8,151597.0
2017-12-22 14:00:00,15.8,15.84,15.79,15.8,128490.0,15.8,15.84,15.79,15.8,128490.0
2017-12-22 14:30:00,15.8,15.81,15.76,15.79,122965.0,15.8,15.81,15.76,15.79,122965.0
2017-12-22 15:00:00,15.79,15.85,15.78,15.81,188858.0,15.79,15.85,15.78,15.81,188858.0
2017-12-22 15:30:00,15.81,15.86,15.78,15.85,810756.0,15.81,15.86,15.78,15.85,810756.0
2017-12-26 09:30:00,15.84,15.98,15.61,15.84,273072.0,15.84,15.98,15.61,15.84,273072.0
2017-12-26 10:00:00,15.83,15.84,15.77,15.81,127168.0,15.83,15.84,15.77,15.81,127168.0
2017-12-26 10:30:00,15.82,16.03,15.81,15.88,248845.0,15.82,16.03,15.81,15.88,248845.0
2017-12-26 11:00:00,15.88,15.89,15.77,15.77,153395.0,15.88,15.89,15.77,15.77,153395.0
2017-12-26 11:30:00,15.78,15.86,15.76,15.86,136431.0,15.78,15.86,15.76,15.86,136431.0
2017-12-26 12:00:00,15.86,15.86,15.81,15.84,84291.0,15.86,15.86,15.81,15.84,84291.0
2017-12-26 12:30:00,15.84,15.9,15.82,15.9,83119.0,15.84,15.9,15.82,15.9,83119.0
2017-12-26 13:00:00,15.9,15.99,15.88,15.89,133351.0,15.9,15.99,15.88,15.89,133351.0
2017-12-26 13:30:00,15.9,15.92,15.78,15.8,123162.0,15.9,15.92,15.78,15.8,123162.0
2017-12-26 14:00:00,15.81,15.84,15.79,15.83,94253.0,15.81,15.84,15.79,15.83,94253.0
2017-12-26 14:30:00,15.84,15.85,15.79,15.81,101237.0,15.84,15.85,15.79,15.81,101237.0
2017-12-26 15:00:00,15.8,15.81,15.72,15.73,164161.0,15.8,15.81,15.72,15.73,164161.0
2017-12-26 15:30:00,15.73,15.74,15.66,15.72,381914.0,15.73,15.74,15.66,15.72,381914.0
2017-12-27 09:30:00,15.71,16.02,15.71,15.87,266477.0,15.71,16.02,15.71,15.87,266477.0
2017-12-27 10:00:00,15.88,15.95,15.8,15.8,126906.0,15.88,15.95,15.8,15.8,126906.0
2017-12-27 10:30:00,15.8,15.83,15.72,15.74,140423.0,15.8,15.83,15.72,15.74,140423.0
2017-12-27 11:00:00,15.75,15.81,15.75,15.78,112054.0,15.75,15.81,15.75,15.78,112054.0
2017-12-27 11:30:00,15.78,15.8,15.74,15.78,99745.0,15.78,15.8,15.74,15.78,99745.0
2017-12-27 12:00:00,15.78,15.82,15.67,15.68,124317.0,15.78,15.82,15.67,15.68,124317.0
2017-12-27 12:30:00,15.67,15.7,15.63,15.64,87008.0,15.67,15.7,15.63,15.64,87008.0
2017-12-27 13:00:00,15.65,15.69,15.61,15.68,98496.0,15.65,15.69,15.61,15.68,98496.0
2017-12-27 13:30:00,15.68,15.7,15.57,15.58,137398.0,15.68,15.7,15.57,15.58,137398.0
2017-12-27 14:00:00,15.59,15.63,15.57,15.61,101958.0,15.59,15.63,15.57,15.61,101958.0
2017-12-27 14:30:00,15.62,15.65,15.61,15.65,112424.0,15.62,15.65,15.61,15.65,112424.0
2017-12-27 15:00:00,15.65,15.66,15.55,15.56,365154.0,15.65,15.66,15.55,15.56,365154.0
2017-12-27 15:30:00,15.56,15.62,15.55,15.62,490765.0,15.56,15.62,15.55,15.62,490765.0
2017-12-28 09:30:00,15.61,15.81,15.55,15.59,313985.0,15.61,15.81,15.55,15.59,313985.0
2017-12-28 10:00:00,15.59,15.61,15.41,15.42,292558.0,15.59,15.61,15.41,15.42,292558.0
2017-12-28 10:30:00,15.41,15.43,15.31,15.4,194172.0,15.41,15.43,15.31,15.4,194172.0
2017-12-28 11:00:00,15.4,15.48,15.37,15.44,185233.0,15.4,15.48,15.37,15.44,185233.0
2017-12-28 11:30:00,15.44,15.47,15.36,15.39,178183.0,15.44,15.47,15.36,15.39,178183.0
2017-12-28 12:00:00,15.38,15.43,15.37,15.42,98716.0,15.38,15.43,15.37,15.42,98716.0
2017-12-28 12:30:00,15.41,15.48,15.41,15.44,121500.0,15.41,15.48,15.41,15.44,121500.0
2017-12-28 13:00:00,15.43,15.46,15.41,15.45,107229.0,15.43,15.46,15.41,15.45,107229.0
2017-12-28 13:30:00,15.45,15.47,15.39,15.4,137840.0,15.45,15.47,15.39,15.4,137840.0
2017-12-28 14:00:00,15.4,15.44,15.38,15.41,134440.0,15.4,15.44,15.38,15.41,134440.0
2017-12-28 14:30:00,15.42,15.46,15.39,15.44,181100.0,15.42,15.46,15.39,15.44,181100.0
2017-12-28 15:00:00,15.45,15.45,15.41,15.43,221056.0,15.45,15.45,15.41,15.43,221056.0
2017-12-28 15:30:00,15.43,15.43,15.25,15.34,857375.0,15.43,15.43,15.25,15.34,857375.0
2017-12-29 09:30:00,15.31,15.46,15.31,15.39,176238.0,15.31,15.46,15.31,15.39,176238.0
2017-12-29 10:00:00,15.39,15.59,15.34,15.48,259421.0,15.39,15.59,15.34,15.48,259421.0
2017-12-29 10:30:00,15.48,15.57,15.44,15.46,210576.0,15.48,15.57,15.44,15.46,210576.0
2017-12-29 11:00:00,15.46,15.57,15.45,15.54,188472.0,15.46,15.57,15.45,15.54,188472.0
2017-12-29 11:30:00,15.55,15.57,15.48,15.53,123874.0,15.55,15.57,15.48,15.53,123874.0
2017-12-29 12:00:00,15.53,15.56,15.49,15.5,139835.0,15.53,15.56,15.49,15.5,139835.0
2017-12-29 12:30:00,15.5,15.54,15.5,15.54,50929.0,15.5,15.54,15.5,15.54,50929.0
2017-12-29 13:00:00,15.53,15.56,15.5,15.51,108563.0,15.53,15.56,15.5,15.51,108563.0
2017-12-29 13:30:00,15.51,15.53,15.49,15.51,87498.0,15.51,15.53,15.49,15.51,87498.0
2017-12-29 14:00:00,15.51,15.56,15.46,15.52,193872.0,15.51,15.56,15.46,15.52,193872.0
2017-12-29 14:30:00,15.52,15.52,15.36,15.39,249220.0,15.52,15.52,15.36,15.39,249220.0
2017-12-29 15:00:00,15.39,15.39,15.34,15.37,184163.0,15.39,15.39,15.34,15.37,184163.0
2017-12-29 15:30:00,15.37,15.4,15.34,15.4,1141796.0,15.37,15.4,15.34,15.4,1141796.0
2018-01-02 09:30:00,15.42,15.77,15.42,15.7,333528.0,15.42,15.77,15.42,15.7,333528.0
2018-01-02 10:00:00,15.7,16.0,15.7,15.99,278359.0,15.7,16.0,15.7,15.99,278359.0
2018-01-02 10:30:00,15.98,16.11,15.98,16.02,335105.0,15.98,16.11,15.98,16.02,335105.0
2018-01-02 11:00:00,16.01,16.01,15.78,15.79,231449.0,16.01,16.01,15.78,15.79,231449.0
2018-01-02 11:30:00,15.79,15.99,15.79,15.92,180938.0,15.79,15.99,15.79,15.92,180938.0
2018-01-02 12:00:00,15.91,15.93,15.81,15.83,142407.0,15.91,15.93,15.81,15.83,142407.0
2018-01-02 12:30:00,15.83,15.87,15.78,15.87,132177.0,15.83,15.87,15.78,15.87,132177.0
2018-01-02 13:00:00,15.87,15.89,15.8,15.89,138393.0,15.87,15.89,15.8,15.89,138393.0
2018-01-02 13:30:00,15.89,16.1,15.88,16.06,246602.0,15.89,16.1,15.88,16.06,246602.0
2018-01-02 14:00:00,16.06,16.18,16.03,16.15,223192.0,16.06,16.18,16.03,16.15,223192.0
2018-01-02 14:30:00,16.15,16.26,16.15,16.24,216285.0,16.15,16.26,16.15,16.24,216285.0
2018-01-02 15:00:00,16.24,16.24,16.12,16.14,340391.0,16.24,16.24,16.12,16.14,340391.0
2018-01-02 15:30:00,16.14,16.15,16.0,16.03,966429.0,16.14,16.15,16.0,16.03,966429.0
2018-01-03 09:30:00,16.0,16.19,15.99,16.18,260492.0,16.0,16.19,15.99,16.18,260492.0
2018-01-03 10:00:00,16.19,16.26,16.06,16.16,235398.0,16.19,16.26,16.06,16.16,235398.0
2018-01-03 10:30:00,16.16,16.19,15.9,16.0,521689.0,16.16,16.19,15.9,16.0,521689.0
2018-01-03 11:00:00,16.0,16.09,15.89,15.93,212434.0,16.0,16.09,15.89,15.93,212434.0
2018-01-03 11:30:00,15.94,15.99,15.93,15.96,108460.0,15.94,15.99,15.93,15.96,108460.0
2018-01-03 12:00:00,15.96,16.01,15.93,16.0,107384.0,15.96,16.01,15.93,16.0,107384.0
2018-01-03 12:30:00,16.0,16.05,15.97,16.0,165350.0,16.0,16.05,15.97,16.0,165350.0
2018-01-03 13:00:00,16.0,16.0,15.95,15.97,112069.0,16.0,16.0,15.95,15.97,112069.0
2018-01-03 13:30:00,15.98,15.98,15.94,15.95,85885.0,15.98,15.98,15.94,15.95,85885.0
2018-01-03 14:00:00,15.96,16.0,15.93,15.99,154792.0,15.96,16.0,15.93,15.99,154792.0
2018-01-03 14:30:00,15.98,16.09,15.98,16.09,327928.0,15.98,16.09,15.98,16.09,327928.0
2018-01-03 15:00:00,16.09,16.17,16.08,16.14,158182.0,16.09,16.17,16.08,16.14,158182.0
2018-01-03 15:30:00,16.13,16.19,16.12,16.13,560600.0,16.13,16.19,16.12,16.13,560600.0
2018-01-04 09:30:00,16.13,16.18,15.87,15.92,320188.0,16.13,16.18,15.87,15.92,320188.0
2018-01-04 10:00:00,15.92,15.95,15.89,15.93,156816.0,15.92,15.95,15.89,15.93,156816.0
2018-01-04 10:30:00,15.93,15.98,15.9,15.9,130445.0,15.93,15.98,15.9,15.9,130445.0
2018-01-04 11:00:00,15.9,15.97,15.89,15.95,203063.0,15.9,15.97,15.89,15.95,203063.0
2018-01-04 11:30:00,15.95,15.96,15.91,15.91,102799.0,15.95,15.96,15.91,15.91,102799.0
2018-01-04 12:00:00,15.91,15.96,15.9,15.94,90137.0,15.91,15.96,15.9,15.94,90137.0
2018-01-04 12:30:00,15.94,15.98,15.91,15.97,167553.0,15.94,15.98,15.91,15.97,167553.0
2018-01-04 13:00:00,15.98,15.98,15.93,15.95,128763.0,15.98,15.98,15.93,15.95,128763.0
2018-01-04 13:30:00,15.95,15.97,15.94,15.95,104749.0,15.95,15.97,15.94,15.95,104749.0
2018-01-04 14:00:00,15.96,15.96,15.93,15.95,134205.0,15.96,15.96,15.93,15.95,134205.0
2018-01-04 14:30:00,15.94,15.95,15.92,15.94,186124.0,15.94,15.95,15.92,15.94,186124.0
2018-01-04 15:00:00,15.94,15.94,15.9,15.93,144396.0,15.94,15.94,15.9,15.93,144396.0
2018-01-04 15:30:00,15.92,15.95,15.9,15.92,557279.0,15.92,15.95,15.9,15.92,557279.0
2018-01-05 09:30:00,15.97,15.98,15.75,15.88,262590.0,15.97,15.98,15.75,15.88,262590.0
2018-01-05 10:00:00,15.88,16.11,15.85,15.99,519266.0,15.88,16.11,15.85,15.99,519266.0
2018-01-05 10:30:00,15.99,16.01,15.91,15.99,149940.0,15.99,16.01,15.91,15.99,149940.0
2018-01-05 11:00:00,15.98,15.99,15.92,15.94,136285.0,15.98,15.99,15.92,15.94,136285.0
2018-01-05 11:30:00,15.93,15.97,15.92,15.94,112386.0,15.93,15.97,15.92,15.94,112386.0
2018-01-05 12:00:00,15.94,15.95,15.9,15.93,98861.0,15.94,15.95,15.9,15.93,98861.0
2018-01-05 12:30:00,15.93,15.93,15.91,15.92,63712.0,15.93,15.93,15.91,15.92,63712.0
2018-01-05 13:00:00,15.91,15.93,15.86,15.93,93478.0,15.91,15.93,15.86,15.93,93478.0
2018-01-05 13:30:00,15.92,15.95,15.91,15.92,73256.0,15.92,15.95,15.91,15.92,73256.0
2018-01-05 14:00:00,15.92,15.94,15.9,15.94,128387.0,15.92,15.94,15.9,15.94,128387.0
2018-01-05 14:30:00,15.94,16.01,15.93,16.0,371505.0,15.94,16.01,15.93,16.0,371505.0
2018-01-05 15:00:00,16.0,16.2,15.99,16.11,549096.0,16.0,16.2,15.99,16.11,549096.0
2018-01-05 15:30:00,16.12,16.3,16.11,16.25,1148605.0,16.12,16.3,16.11,16.25,1148605.0
2018-01-08 09:30:00,16.25,16.59,16.21,16.39,336250.0,16.25,16.59,16.21,16.39,336250.0
2018-01-08 10:00:00,16.39,16.41,16.06,16.08,274990.0,16.39,16.41,16.06,16.08,274990.0
2018-01-08 10:30:00,16.09,16.12,15.88,15.97,309526.0,16.09,16.12,15.88,15.97,309526.0
2018-01-08 11:00:00,15.98,15.98,15.77,15.8,292066.0,15.98,15.98,15.77,15.8,292066.0
2018-01-08 11:30:00,15.8,15.92,15.76,15.92,287701.0,15.8,15.92,15.76,15.92,287701.0
2018-01-08 12:00:00,15.92,16.01,15.86,15.91,216983.0,15.92,16.01,15.86,15.91,216983.0
2018-01-08 12:30:00,15.91,15.92,15.86,15.86,147299.0,15.91,15.92,15.86,15.86,147299.0
2018-01-08 13:00:00,15.86,15.92,15.85,15.86,217431.0,15.86,15.92,15.85,15.86,217431.0
2018-01-08 13:30:00,15.85,15.9,15.85,15.9,239369.0,15.85,15.9,15.85,15.9,239369.0
2018-01-08 14:00:00,15.9,15.93,15.87,15.9,205886.0,15.9,15.93,15.87,15.9,205886.0
2018-01-08 14:30:00,15.9,15.91,15.85,15.88,192517.0,15.9,15.91,15.85,15.88,192517.0
2018-01-08 15:00:00,15.88,15.88,15.76,15.78,280531.0,15.88,15.88,15.76,15.78,280531.0
2018-01-08 15:30:00,15.78,15.89,15.76,15.8,1023269.0,15.78,15.89,15.76,15.8,1023269.0
2018-01-09 09:30:00,15.86,15.89,15.7,15.77,195333.0,15.86,15.89,15.7,15.77,195333.0
2018-01-09 10:00:00,15.77,15.88,15.74,15.77,261936.0,15.77,15.88,15.74,15.77,261936.0
2018-01-09 10:30:00,15.77,15.84,15.74,15.82,230524.0,15.77,15.84,15.74,15.82,230524.0
2018-01-09 11:00:00,15.81,15.82,15.74,15.79,239792.0,15.81,15.82,15.74,15.79,239792.0
2018-01-09 11:30:00,15.79,15.9,15.78,15.89,250501.0,15.79,15.9,15.78,15.89,250501.0
2018-01-09 12:00:00,15.89,16.06,15.87,16.06,336652.0,15.89,16.06,15.87,16.06,336652.0
2018-01-09 12:30:00,16.07,16.16,15.96,15.96,194259.0,16.07,16.16,15.96,15.96,194259.0
2018-01-09 13:00:00,15.97,15.98,15.89,15.91,125955.0,15.97,15.98,15.89,15.91,125955.0
2018-01-09 13:30:00,15.91,15.92,15.89,15.9,75960.0,15.91,15.92,15.89,15.9,75960.0
2018-01-09 14:00:00,15.9,15.9,15.8,15.84,170320.0,15.9,15.9,15.8,15.84,170320.0
2018-01-09 14:30:00,15.84,15.84,15.81,15.84,94636.0,15.84,15.84,15.81,15.84,94636.0
2018-01-09 15:00:00,15.84,15.9,15.8,15.84,211744.0,15.84,15.9,15.8,15.84,211744.0
2018-01-09 15:30:00,15.84,15.87,15.81,15.83,567840.0,15.84,15.87,15.81,15.83,567840.0
2018-01-10 09:30:00,15.72,15.85,15.51,15.55,384817.0,15.72,15.85,15.51,15.55,384817.0
2018-01-10 10:00:00,15.55,15.63,15.52,15.59,254308.0,15.55,15.63,15.52,15.59,254308.0
2018-01-10 10:30:00,15.58,15.59,15.44,15.46,318374.0,15.58,15.59,15.44,15.46,318374.0
2018-01-10 11:00:00,15.47,15.78,15.47,15.77,213948.0,15.47,15.78,15.47,15.77,213948.0
2018-01-10 11:30:00,15.78,15.83,15.76,15.82,117331.0,15.78,15.83,15.76,15.82,117331.0
2018-01-10 12:00:00,15.81,15.86,15.78,15.79,98870.0,15.81,15.86,15.78,15.79,98870.0
2018-01-10 12:30:00,15.79,15.8,15.75,15.77,134990.0,15.79,15.8,15.75,15.77,134990.0
2018-01-10 13:00:00,15.77,15.8,15.76,15.78,69115.0,15.77,15.8,15.76,15.78,69115.0
2018-01-10 13:30:00,15.78,15.82,15.77,15.82,70408.0,15.78,15.82,15.77,15.82,70408.0
2018-01-10 14:00:00,15.82,15.85,15.71,15.72,162293.0,15.82,15.85,15.71,15.72,162293.0
2018-01-10 14:30:00,15.73,15.73,15.69,15.71,162680.0,15.73,15.73,15.69,15.71,162680.0
2018-01-10 15:00:00,15.71,15.74,15.59,15.62,337955.0,15.71,15.74,15.59,15.62,337955.0
2018-01-10 15:30:00,15.62,15.71,15.59,15.68,336972.0,15.62,15.71,15.59,15.68,336972.0
2018-01-11 09:30:00,15.59,15.61,15.17,15.23,593062.0,15.59,15.61,15.17,15.23,593062.0
2018-01-11 10:00:00,15.22,15.25,15.09,15.18,377161.0,15.22,15.25,15.09,15.18,377161.0
2018-01-11 10:30:00,15.18,15.38,15.17,15.37,254060.0,15.18,15.38,15.17,15.37,254060.0
2018-01-11 11:00:00,15.36,15.42,15.27,15.29,290549.0,15.36,15.42,15.27,15.29,290549.0
2018-01-11 11:30:00,15.29,15.47,15.28,15.43,316740.0,15.29,15.47,15.28,15.43,316740.0
2018-01-11 12:00:00,15.43,15.44,15.35,15.39,239942.0,15.43,15.44,15.35,15.39,239942.0
2018-01-11 12:30:00,15.39,15.49,15.39,15.46,156488.0,15.39,15.49,15.39,15.46,156488.0
2018-01-11 13:00:00,15.47,15.56,15.46,15.51,174275.0,15.47,15.56,15.46,15.51,174275.0
2018-01-11 13:30:00,15.51,15.51,15.45,15.47,127037.0,15.51,15.51,15.45,15.47,127037.0
2018-01-11 14:00:00,15.46,15.56,15.46,15.56,137023.0,15.46,15.56,15.46,15.56,137023.0
2018-01-11 14:30:00,15.56,15.58,15.53,15.56,158538.0,15.56,15.58,15.53,15.56,158538.0
2018-01-11 15:00:00,15.55,15.55,15.4,15.47,472084.0,15.55,15.55,15.4,15.47,472084.0
2018-01-11 15:30:00,15.47,15.5,15.44,15.48,653588.0,15.47,15.5,15.44,15.48,653588.0
2018-01-12 09:30:00,15.5,15.55,15.15,15.21,396670.0,15.5,15.55,15.15,15.21,396670.0
2018-01-12 10:00:00,15.21,15.29,15.11,15.13,311395.0,15.21,15.29,15.11,15.13,311395.0
2018-01-12 10:30:00,15.13,15.33,15.07,15.26,502087.0,15.13,15.33,15.07,15.26,502087.0
2018-01-12 11:00:00,15.26,15.32,15.19,15.3,248644.0,15.26,15.32,15.19,15.3,248644.0
2018-01-12 11:30:00,15.3,15.49,15.3,15.44,301121.0,15.3,15.49,15.3,15.44,301121.0
2018-01-12 12:00:00,15.44,15.45,15.33,15.34,179350.0,15.44,15.45,15.33,15.34,179350.0
2018-01-12 12:30:00,15.33,15.34,15.27,15.3,163864.0,15.33,15.34,15.27,15.3,163864.0
2018-01-12 13:00:00,15.31,15.33,15.28,15.29,103202.0,15.31,15.33,15.28,15.29,103202.0
2018-01-12 13:30:00,15.29,15.33,15.27,15.3,110057.0,15.29,15.33,15.27,15.3,110057.0
2018-01-12 14:00:00,15.3,15.33,15.24,15.3,154431.0,15.3,15.33,15.24,15.3,154431.0
2018-01-12 14:30:00,15.3,15.3,15.24,15.3,141301.0,15.3,15.3,15.24,15.3,141301.0
2018-01-12 15:00:00,15.3,15.31,15.25,15.27,210170.0,15.3,15.31,15.25,15.27,210170.0
2018-01-12 15:30:00,15.28,15.31,15.2,15.29,801571.0,15.28,15.31,15.2,15.29,801571.0
2018-01-16 09:30:00,15.32,15.39,15.0,15.06,430412.0,15.32,15.39,15.0,15.06,430412.0
2018-01-16 10:00:00,15.06,15.15,15.05,15.14,263015.0,15.06,15.15,15.05,15.14,263015.0
2018-01-16 10:30:00,15.14,15.28,15.13,15.14,419384.0,15.14,15.28,15.13,15.14,419384.0
2018-01-16 11:00:00,15.13,15.37,15.13,15.32,331542.0,15.13,15.37,15.13,15.32,331542.0
2018-01-16 11:30:00,15.3,15.36,15.29,15.31,151859.0,15.3,15.36,15.29,15.31,151859.0
2018-01-16 12:00:00,15.31,15.35,15.28,15.34,158923.0,15.31,15.35,15.28,15.34,158923.0
2018-01-16 12:30:00,15.34,15.35,15.3,15.3,92186.0,15.34,15.35,15.3,15.3,92186.0
2018-01-16 13:00:00,15.31,15.39,15.3,15.37,195797.0,15.31,15.39,15.3,15.37,195797.0
2018-01-16 13:30:00,15.37,15.37,15.26,15.29,109498.0,15.37,15.37,15.26,15.29,109498.0
2018-01-16 14:00:00,15.29,15.31,15.14,15.15,283577.0,15.29,15.31,15.14,15.15,283577.0
2018-01-16 14:30:00,15.16,15.2,15.12,15.17,336295.0,15.16,15.2,15.12,15.17,336295.0
2018-01-16 15:00:00,15.17,15.24,15.12,15.16,282988.0,15.17,15.24,15.12,15.16,282988.0
2018-01-16 15:30:00,15.15,15.16,15.08,15.11,666035.0,15.15,15.16,15.08,15.11,666035.0
2018-01-17 09:30:00,15.15,15.35,15.06,15.27,265809.0,15.15,15.35,15.06,15.27,265809.0
2018-01-17 10:00:00,15.27,15.53,15.27,15.37,306906.0,15.27,15.53,15.27,15.37,306906.0
2018-01-17 10:30:00,15.36,15.37,15.19,15.23,238228.0,15.36,15.37,15.19,15.23,238228.0
2018-01-17 11:00:00,15.22,15.28,15.13,15.25,193961.0,15.22,15.28,15.13,15.25,193961.0
2018-01-17 11:30:00,15.25,15.28,15.2,15.26,97561.0,15.25,15.28,15.2,15.26,97561.0
2018-01-17 12:00:00,15.27,15.28,15.21,15.24,202183.0,15.27,15.28,15.21,15.24,202183.0
2018-01-17 12:30:00,15.25,15.37,15.25,15.36,83249.0,15.25,15.37,15.25,15.36,83249.0
2018-01-17 13:00:00,15.36,15.42,15.35,15.38,85605.0,15.36,15.42,15.35,15.38,85605.0
2018-01-17 13:30:00,15.38,15.44,15.37,15.4,93340.0,15.38,15.44,15.37,15.4,93340.0
2018-01-17 14:00:00,15.4,15.41,15.36,15.41,99075.0,15.4,15.41,15.36,15.41,99075.0
2018-01-17 14:30:00,15.41,15.43,15.25,15.26,243973.0,15.41,15.43,15.25,15.26,243973.0
2018-01-17 15:00:00,15.27,15.27,15.1,15.13,389183.0,15.27,15.27,15.1,15.13,389183.0
2018-01-17 15:30:00,15.13,15.24,15.12,15.17,630652.0,15.13,15.24,15.12,15.17,630652.0
2018-01-18 09:30:00,15.13,15.18,14.79,14.88,540128.0,15.13,15.18,14.79,14.88,540128.0
2018-01-18 10:00:00,14.86,15.02,14.82,14.95,595061.0,14.86,15.02,14.82,14.95,595061.0
2018-01-18 10:30:00,14.95,15.23,14.91,15.16,827971.0,14.95,15.23,14.91,15.16,827971.0
2018-01-18 11:00:00,15.16,15.33,15.06,15.28,925058.0,15.16,15.33,15.06,15.28,925058.0
2018-01-18 11:30:00,15.28,15.45,15.26,15.41,517058.0,15.28,15.45,15.26,15.41,517058.0
2018-01-18 12:00:00,15.4,15.57,15.39,15.5,840238.0,15.4,15.57,15.39,15.5,840238.0
2018-01-18 12:30:00,15.51,15.53,15.26,15.27,407328.0,15.51,15.53,15.26,15.27,407328.0
2018-01-18 13:00:00,15.27,15.34,15.27,15.31,172571.0,15.27,15.34,15.27,15.31,172571.0
2018-01-18 13:30:00,15.31,15.32,15.26,15.28,225884.0,15.31,15.32,15.26,15.28,225884.0
2018-01-18 14:00:00,15.27,15.29,15.14,15.15,208736.0,15.27,15.29,15.14,15.15,208736.0
2018-01-18 14:30:00,15.16,15.2,15.13,15.2,156109.0,15.16,15.2,15.13,15.2,156109.0
2018-01-18 15:00:00,15.2,15.26,15.18,15.25,299574.0,15.2,15.26,15.18,15.25,299574.0
2018-01-18 15:30:00,15.24,15.26,15.2,15.24,750384.0,15.24,15.26,15.2,15.24,750384.0
2018-01-19 09:30:00,15.21,15.28,15.03,15.19,785095.0,15.21,15.28,15.03,15.19,785095.0
2018-01-19 10:00:00,15.18,15.47,15.18,15.42,323331.0,15.18,15.47,15.18,15.42,323331.0
2018-01-19 10:30:00,15.42,15.55,15.42,15.52,343580.0,15.42,15.55,15.42,15.52,343580.0
2018-01-19 11:00:00,15.52,15.52,15.38,15.39,422302.0,15.52,15.52,15.38,15.39,422302.0
2018-01-19 11:30:00,15.4,15.41,15.34,15.36,254368.0,15.4,15.41,15.34,15.36,254368.0
2018-01-19 12:00:00,15.36,15.4,15.35,15.4,172943.0,15.36,15.4,15.35,15.4,172943.0
2018-01-19 12:30:00,15.39,15.53,15.37,15.51,265097.0,15.39,15.53,15.37,15.51,265097.0
2018-01-19 13:00:00,15.51,15.66,15.5,15.66,510624.0,15.51,15.66,15.5,15.66,510624.0
2018-01-19 13:30:00,15.65,15.86,15.65,15.82,746085.0,15.65,15.86,15.65,15.82,746085.0
2018-01-19 14:00:00,15.83,15.87,15.75,15.83,786323.0,15.83,15.87,15.75,15.83,786323.0
2018-01-19 14:30:00,15.83,16.03,15.81,15.99,534420.0,15.83,16.03,15.81,15.99,534420.0
2018-01-19 15:00:00,16.0,16.19,16.0,16.16,914054.0,16.0,16.19,16.0,16.16,914054.0
2018-01-19 15:30:00,16.16,16.26,16.12,16.14,1886546.0,16.16,16.26,16.12,16.14,1886546.0
2018-01-22 09:30:00,16.06,16.1,15.81,16.01,855845.0,16.06,16.1,15.81,16.01,855845.0
2018-01-22 10:00:00,16.01,16.09,15.87,16.01,1008381.0,16.01,16.09,15.87,16.01,1008381.0
2018-01-22 10:30:00,16.02,16.04,15.83,15.94,428758.0,16.02,16.04,15.83,15.94,428758.0
2018-01-22 11:00:00,15.94,16.1,15.93,16.08,571048.0,15.94,16.1,15.93,16.08,571048.0
2018-01-22 11:30:00,16.07,16.21,16.06,16.13,876825.0,16.07,16.21,16.06,16.13,876825.0
2018-01-22 12:00:00,16.13,16.2,16.1,16.14,687120.0,16.13,16.2,16.1,16.14,687120.0
2018-01-22 12:30:00,16.14,16.17,16.1,16.14,291345.0,16.14,16.17,16.1,16.14,291345.0
2018-01-22 13:00:00,16.14,16.18,16.1,16.17,248322.0,16.14,16.18,16.1,16.17,248322.0
2018-01-22 13:30:00,16.17,16.21,16.14,16.15,387962.0,16.17,16.21,16.14,16.15,387962.0
2018-01-22 14:00:00,16.16,16.16,16.1,16.14,588041.0,16.16,16.16,16.1,16.14,588041.0
2018-01-22 14:30:00,16.13,16.15,16.06,16.09,292297.0,16.13,16.15,16.06,16.09,292297.0
2018-01-22 15:00:00,16.09,16.12,16.04,16.07,335895.0,16.09,16.12,16.04,16.07,335895.0
2018-01-22 15:30:00,16.07,16.12,16.06,16.1,952203.0,16.07,16.12,16.06,16.1,952203.0
2018-01-23 09:30:00,16.09,16.15,15.95,16.04,510652.0,16.09,16.15,15.95,16.04,510652.0
2018-01-23 10:00:00,16.04,16.07,15.72,15.81,432893.0,16.04,16.07,15.72,15.81,432893.0
2018-01-23 10:30:00,15.82,15.95,15.8,15.9,155140.0,15.82,15.95,15.8,15.9,155140.0
2018-01-23 11:00:00,15.9,15.93,15.87,15.9,150966.0,15.9,15.93,15.87,15.9,150966.0
2018-01-23 11:30:00,15.89,15.98,15.88,15.95,183566.0,15.89,15.98,15.88,15.95,183566.0
2018-01-23 12:00:00,15.94,16.0,15.86,15.9,174563.0,15.94,16.0,15.86,15.9,174563.0
2018-01-23 12:30:00,15.9,15.91,15.86,15.9,224805.0,15.9,15.91,15.86,15.9,224805.0
2018-01-23 13:00:00,15.9,15.96,15.88,15.89,167047.0,15.9,15.96,15.88,15.89,167047.0
2018-01-23 13:30:00,15.89,16.05,15.89,16.05,201410.0,15.89,16.05,15.89,16.05,201410.0
2018-01-23 14:00:00,16.05,18.73,16.04,18.66,4766713.0,16.05,18.73,16.04,18.66,4766713.0
2018-01-23 14:30:00,18.64,18.88,17.59,17.91,4534096.0,18.64,18.88,17.59,17.91,4534096.0
2018-01-23 15:00:00,17.92,17.97,17.51,17.88,2319556.0,17.92,17.97,17.51,17.88,2319556.0
2018-01-23 15:30:00,17.89,18.06,17.7,17.77,3203557.0,17.89,18.06,17.7,17.77,3203557.0
2018-01-24 09:30:00,17.55,17.96,16.97,17.75,2045283.0,17.55,17.96,16.97,17.75,2045283.0
2018-01-24 10:00:00,17.74,17.83,17.21,17.53,1222105.0,17.74,17.83,17.21,17.53,1222105.0
2018-01-24 10:30:00,17.53,17.62,17.37,17.46,614708.0,17.53,17.62,17.37,17.46,614708.0
2018-01-24 11:00:00,17.46,17.46,17.19,17.22,572700.0,17.46,17.46,17.19,17.22,572700.0
2018-01-24 11:30:00,17.23,17.27,16.96,17.23,480158.0,17.23,17.27,16.96,17.23,480158.0
2018-01-24 12:00:00,17.23,17.32,17.17,17.27,244447.0,17.23,17.32,17.17,17.27,244447.0
2018-01-24 12:30:00,17.27,17.48,17.25,17.48,346637.0,17.27,17.48,17.25,17.48,346637.0
2018-01-24 13:00:00,17.47,17.52,17.33,17.47,335428.0,17.47,17.52,17.33,17.47,335428.0
2018-01-24 13:30:00,17.47,17.64,17.43,17.6,548688.0,17.47,17.64,17.43,17.6,548688.0
2018-01-24 14:00:00,17.61,17.61,17.41,17.49,340507.0,17.61,17.61,17.41,17.49,340507.0
2018-01-24 14:30:00,17.48,17.56,17.46,17.53,317076.0,17.48,17.56,17.46,17.53,317076.0
2018-01-24 15:00:00,17.53,17.53,17.37,17.38,346189.0,17.53,17.53,17.37,17.38,346189.0
2018-01-24 15:30:00,17.38,17.4,17.24,17.28,1261930.0,17.38,17.4,17.24,17.28,1261930.0
2018-01-25 09:30:00,17.19,17.45,16.53,16.61,885073.0,17.19,17.45,16.53,16.61,885073.0
2018-01-25 10:00:00,16.6,16.73,16.46,16.63,524413.0,16.6,16.73,16.46,16.63,524413.0
2018-01-25 10:30:00,16.64,16.84,16.55,16.58,346223.0,16.64,16.84,16.55,16.58,346223.0
2018-01-25 11:00:00,16.58,16.74,16.55,16.65,293779.0,16.58,16.74,16.55,16.65,293779.0
2018-01-25 11:30:00,16.65,16.66,16.51,16.59,228443.0,16.65,16.66,16.51,16.59,228443.0
2018-01-25 12:00:00,16.59,16.62,16.53,16.58,138424.0,16.59,16.62,16.53,16.58,138424.0
2018-01-25 12:30:00,16.58,16.63,16.56,16.58,102992.0,16.58,16.63,16.56,16.58,102992.0
2018-01-25 13:00:00,16.59,16.62,16.52,16.52,192717.0,16.59,16.62,16.52,16.52,192717.0
2018-01-25 13:30:00,16.52,16.68,16.5,16.68,167204.0,16.52,16.68,16.5,16.68,167204.0
2018-01-25 14:00:00,16.68,16.7,16.59,16.62,167417.0,16.68,16.7,16.59,16.62,167417.0
2018-01-25 14:30:00,16.61,16.66,16.56,16.62,196909.0,16.61,16.66,16.56,16.62,196909.0
2018-01-25 15:00:00,16.63,16.68,16.54,16.66,223806.0,16.63,16.68,16.54,16.66,223806.0
2018-01-25 15:30:00,16.67,16.71,16.61,16.63,772367.0,16.67,16.71,16.61,16.63,772367.0
2018-01-26 09:30:00,16.7,16.84,16.5,16.75,541508.0,16.7,16.84,16.5,16.75,541508.0
2018-01-26 10:00:00,16.75,16.84,16.71,16.8,306033.0,16.75,16.84,16.71,16.8,306033.0
2018-01-26 10:30:00,16.8,16.92,16.76,16.87,266456.0,16.8,16.92,16.76,16.87,266456.0
2018-01-26 11:00:00,16.87,16.93,16.79,16.79,224404.0,16.87,16.93,16.79,16.79,224404.0
2018-01-26 11:30:00,16.79,16.87,16.72,16.77,193103.0,16.79,16.87,16.72,16.77,193103.0
2018-01-26 12:00:00,16.77,16.78,16.62,16.63,180613.0,16.77,16.78,16.62,16.63,180613.0
2018-01-26 12:30:00,16.64,16.69,16.6,16.67,149297.0,16.64,16.69,16.6,16.67,149297.0
2018-01-26 13:00:00,16.66,16.68,16.55,16.56,110355.0,16.66,16.68,16.55,16.56,110355.0
2018-01-26 13:30:00,16.57,16.58,16.45,16.46,168096.0,16.57,16.58,16.45,16.46,168096.0
2018-01-26 14:00:00,16.44,16.49,16.42,16.46,191898.0,16.44,16.49,16.42,16.46,191898.0
2018-01-26 14:30:00,16.45,16.51,16.35,16.39,286207.0,16.45,16.51,16.35,16.39,286207.0
2018-01-26 15:00:00,16.39,16.56,16.36,16.52,329994.0,16.39,16.56,16.36,16.52,329994.0
2018-01-26 15:30:00,16.53,16.68,16.51,16.56,1779405.0,16.53,16.68,16.51,16.56,1779405.0
2018-01-29 09:30:00,16.38,16.42,16.09,16.12,384985.0,16.38,16.42,16.09,16.12,384985.0
2018-01-29 10:00:00,16.11,16.34,16.07,16.21,250185.0,16.11,16.34,16.07,16.21,250185.0
2018-01-29 10:30:00,16.21,16.22,15.96,16.05,475341.0,16.21,16.22,15.96,16.05,475341.0
2018-01-29 11:00:00,16.05,16.12,16.0,16.11,191947.0,16.05,16.12,16.0,16.11,191947.0
2018-01-29 11:30:00,16.12,16.19,16.11,16.11,122706.0,16.12,16.19,16.11,16.11,122706.0
2018-01-29 12:00:00,16.12,16.17,16.09,16.1,102791.0,16.12,16.17,16.09,16.1,102791.0
2018-01-29 12:30:00,16.1,16.13,16.08,16.08,111442.0,16.1,16.13,16.08,16.08,111442.0
2018-01-29 13:00:00,16.09,16.13,16.08,16.11,132662.0,16.09,16.13,16.08,16.11,132662.0
2018-01-29 13:30:00,16.11,16.13,16.07,16.11,183642.0,16.11,16.13,16.07,16.11,183642.0
2018-01-29 14:00:00,16.11,16.15,16.09,16.12,232049.0,16.11,16.15,16.09,16.12,232049.0
2018-01-29 14:30:00,16.12,16.14,16.09,16.11,119098.0,16.12,16.14,16.09,16.11,119098.0
2018-01-29 15:00:00,16.11,16.13,16.08,16.1,200853.0,16.11,16.13,16.08,16.1,200853.0
2018-01-29 15:30:00,16.09,16.15,16.09,16.11,538901.0,16.09,16.15,16.09,16.11,538901.0
2018-01-30 09:30:00,16.03,16.18,16.01,16.1,413255.0,16.03,16.18,16.01,16.1,413255.0
2018-01-30 10:00:00,16.11,16.34,16.1,16.29,322291.0,16.11,16.34,16.1,16.29,322291.0
2018-01-30 10:30:00,16.28,16.29,15.89,15.92,493939.0,16.28,16.29,15.89,15.92,493939.0
2018-01-30 11:00:00,15.93,15.98,15.86,15.87,285344.0,15.93,15.98,15.86,15.87,285344.0
2018-01-30 11:30:00,15.87,15.9,15.82,15.83,210862.0,15.87,15.9,15.82,15.83,210862.0
2018-01-30 12:00:00,15.84,15.95,15.81,15.91,158578.0,15.84,15.95,15.81,15.91,158578.0
2018-01-30 12:30:00,15.91,16.0,15.84,15.88,401606.0,15.91,16.0,15.84,15.88,401606.0
2018-01-30 13:00:00,15.87,15.88,15.78,15.8,257195.0,15.87,15.88,15.78,15.8,257195.0
2018-01-30 13:30:00,15.8,15.85,15.76,15.84,464598.0,15.8,15.85,15.76,15.84,464598.0
2018-01-30 14:00:00,15.84,15.93,15.81,15.92,332388.0,15.84,15.93,15.81,15.92,332388.0
2018-01-30 14:30:00,15.92,16.06,15.91,15.99,321865.0,15.92,16.06,15.91,15.99,321865.0
2018-01-30 15:00:00,15.98,15.98,15.9,15.97,515982.0,15.98,15.98,15.9,15.97,515982.0
2018-01-30 15:30:00,15.97,16.02,15.87,15.98,1503817.0,15.97,16.02,15.87,15.98,1503817.0
2018-01-31 09:30:00,16.06,16.08,15.89,15.92,358478.0,16.06,16.08,15.89,15.92,358478.0
2018-01-31 10:00:00,15.92,16.0,15.86,15.95,341700.0,15.92,16.0,15.86,15.95,341700.0
2018-01-31 10:30:00,15.95,16.0,15.88,15.92,375555.0,15.95,16.0,15.88,15.92,375555.0
2018-01-31 11:00:00,15.92,15.93,15.87,15.91,180976.0,15.92,15.93,15.87,15.91,180976.0
2018-01-31 11:30:00,15.9,15.94,15.87,15.93,133638.0,15.9,15.94,15.87,15.93,133638.0
2018-01-31 12:00:00,15.93,15.98,15.89,15.94,129937.0,15.93,15.98,15.89,15.94,129937.0
2018-01-31 12:30:00,15.94,15.94,15.82,15.85,389287.0,15.94,15.94,15.82,15.85,389287.0
2018-01-31 13:00:00,15.85,15.87,15.8,15.83,283527.0,15.85,15.87,15.8,15.83,283527.0
2018-01-31 13:30:00,15.82,15.85,15.81,15.81,101755.0,15.82,15.85,15.81,15.81,101755.0
2018-01-31 14:00:00,15.81,15.91,15.74,15.79,373921.0,15.81,15.91,15.74,15.79,373921.0
2018-01-31 14:30:00,15.79,15.82,15.73,15.8,292190.0,15.79,15.82,15.73,15.8,292190.0
2018-01-31 15:00:00,15.8,15.86,15.76,15.86,527247.0,15.8,15.86,15.76,15.86,527247.0
2018-01-31 15:30:00,15.86,15.91,15.83,15.85,893536.0,15.86,15.91,15.83,15.85,893536.0
2018-02-01 09:30:00,15.74,15.8,15.57,15.75,942508.0,15.74,15.8,15.57,15.75,942508.0
2018-02-01 10:00:00,15.75,15.9,15.68,15.81,330892.0,15.75,15.9,15.68,15.81,330892.0
2018-02-01 10:30:00,15.81,15.83,15.67,15.68,324858.0,15.81,15.83,15.67,15.68,324858.0
2018-02-01 11:00:00,15.68,15.68,15.34,15.37,612918.0,15.68,15.68,15.34,15.37,612918.0
2018-02-01 11:30:00,15.38,15.56,15.07,15.52,1390911.0,15.38,15.56,15.07,15.52,1390911.0
2018-02-01 12:00:00,15.51,15.54,15.41,15.44,173504.0,15.51,15.54,15.41,15.44,173504.0
2018-02-01 12:30:00,15.45,15.45,15.34,15.38,216881.0,15.45,15.45,15.34,15.38,216881.0
2018-02-01 13:00:00,15.38,15.57,15.37,15.55,272267.0,15.38,15.57,15.37,15.55,272267.0
2018-02-01 13:30:00,15.54,15.64,15.54,15.61,308859.0,15.54,15.64,15.54,15.61,308859.0
2018-02-01 14:00:00,15.61,15.76,15.52,15.54,245315.0,15.61,15.76,15.52,15.54,245315.0
2018-02-01 14:30:00,15.54,15.61,15.5,15.59,318211.0,15.54,15.61,15.5,15.59,318211.0
2018-02-01 15:00:00,15.59,15.65,15.51,15.54,631047.0,15.59,15.65,15.51,15.54,631047.0
2018-02-01 15:30:00,15.55,15.56,15.27,15.33,2076424.0,15.55,15.56,15.27,15.33,2076424.0
2018-02-02 09:30:00,14.38,16.88,14.32,16.4,4777448.0,14.38,16.88,14.32,16.4,4777448.0
2018-02-02 10:00:00,16.39,16.7,16.3,16.65,1886799.0,16.39,16.7,16.3,16.65,1886799.0
2018-02-02 10:30:00,16.65,16.87,16.33,16.82,1358113.0,16.65,16.87,16.33,16.82,1358113.0
2018-02-02 11:00:00,16.82,16.9,16.67,16.84,1066931.0,16.82,16.9,16.67,16.84,1066931.0
2018-02-02 11:30:00,16.84,16.95,16.64,16.82,662116.0,16.84,16.95,16.64,16.82,662116.0
2018-02-02 12:00:00,16.81,16.94,16.78,16.85,739024.0,16.81,16.94,16.78,16.85,739024.0
2018-02-02 12:30:00,16.83,16.91,16.78,16.88,333921.0,16.83,16.91,16.78,16.88,333921.0
2018-02-02 13:00:00,16.87,16.91,16.84,16.86,376877.0,16.87,16.91,16.84,16.86,376877.0
2018-02-02 13:30:00,16.87,16.91,16.51,16.63,602682.0,16.87,16.91,16.51,16.63,602682.0
2018-02-02 14:00:00,16.64,16.72,16.52,16.66,510156.0,16.64,16.72,16.52,16.66,510156.0
2018-02-02 14:30:00,16.66,16.77,16.57,16.62,407844.0,16.66,16.77,16.57,16.62,407844.0
2018-02-02 15:00:00,16.62,16.77,16.52,16.74,702508.0,16.62,16.77,16.52,16.74,702508.0
2018-02-02 15:30:00,16.74,16.78,16.5,16.54,1787940.0,16.74,16.78,16.5,16.54,1787940.0
2018-02-05 09:30:00,16.4,16.94,16.32,16.54,809795.0,16.4,16.94,16.32,16.54,809795.0
2018-02-05 10:00:00,16.52,16.82,16.38,16.81,497251.0,16.52,16.82,16.38,16.81,497251.0
2018-02-05 10:30:00,16.81,16.94,16.72,16.94,512246.0,16.81,16.94,16.72,16.94,512246.0
2018-02-05 11:00:00,16.94,16.96,16.77,16.8,462139.0,16.94,16.96,16.77,16.8,462139.0
2018-02-05 11:30:00,16.81,16.97,16.8,16.91,302645.0,16.81,16.97,16.8,16.91,302645.0
2018-02-05 12:00:00,16.91,17.15,16.89,16.95,465981.0,16.91,17.15,16.89,16.95,465981.0
2018-02-05 12:30:00,16.95,16.97,16.88,16.91,303125.0,16.95,16.97,16.88,16.91,303125.0
2018-02-05 13:00:00,16.9,17.07,16.88,17.05,332296.0,16.9,17.07,16.88,17.05,332296.0
2018-02-05 13:30:00,17.05,17.19,17.0,17.16,398580.0,17.05,17.19,17.0,17.16,398580.0
2018-02-05 14:00:00,17.15,17.16,16.98,17.07,379902.0,17.15,17.16,16.98,17.07,379902.0
2018-02-05 14:30:00,17.07,17.07,16.82,16.89,434454.0,17.07,17.07,16.82,16.89,434454.0
2018-02-05 15:00:00,16.9,16.94,16.56,16.56,824198.0,16.9,16.94,16.56,16.56,824198.0
2018-02-05 15:30:00,16.57,16.59,16.2,16.23,1368550.0,16.57,16.59,16.2,16.23,1368550.0
2018-02-06 09:30:00,15.97,16.63,15.72,16.33,823568.0,15.97,16.63,15.72,16.33,823568.0
2018-02-06 10:00:00,16.33,16.43,15.99,16.04,386398.0,16.33,16.43,15.99,16.04,386398.0
2018-02-06 10:30:00,16.03,16.25,15.92,16.09,607368.0,16.03,16.25,15.92,16.09,607368.0
2018-02-06 11:00:00,16.09,16.23,16.03,16.09,348262.0,16.09,16.23,16.03,16.09,348262.0
2018-02-06 11:30:00,16.08,16.32,16.07,16.22,343169.0,16.08,16.32,16.07,16.22,343169.0
2018-02-06 12:00:00,16.21,16.49,16.17,16.48,341418.0,16.21,16.49,16.17,16.48,341418.0
2018-02-06 12:30:00,16.48,16.61,16.41,16.49,385410.0,16.48,16.61,16.41,16.49,385410.0
2018-02-06 13:00:00,16.48,16.56,16.33,16.52,273563.0,16.48,16.56,16.33,16.52,273563.0
2018-02-06 13:30:00,16.52,16.65,16.42,16.6,309567.0,16.52,16.65,16.42,16.6,309567.0
2018-02-06 14:00:00,16.61,16.74,16.59,16.62,444749.0,16.61,16.74,16.59,16.62,444749.0
2018-02-06 14:30:00,16.62,16.94,16.62,16.9,362014.0,16.62,16.94,16.62,16.9,362014.0
2018-02-06 15:00:00,16.91,17.04,16.78,16.83,567346.0,16.91,17.04,16.78,16.83,567346.0
2018-02-06 15:30:00,16.84,16.91,16.78,16.85,1336786.0,16.84,16.91,16.78,16.85,1336786.0
2018-02-07 09:30:00,16.67,17.55,16.62,17.11,2388007.0,16.67,17.55,16.62,17.11,2388007.0
2018-02-07 10:00:00,17.1,17.25,16.98,17.14,1422047.0,17.1,17.25,16.98,17.14,1422047.0
2018-02-07 10:30:00,17.13,17.25,17.05,17.14,1126449.0,17.13,17.25,17.05,17.14,1126449.0
2018-02-07 11:00:00,17.14,17.19,17.02,17.02,702364.0,17.14,17.19,17.02,17.02,702364.0
2018-02-07 11:30:00,17.02,17.14,16.99,17.13,324133.0,17.02,17.14,16.99,17.13,324133.0
2018-02-07 12:00:00,17.14,17.16,17.1,17.14,331901.0,17.14,17.16,17.1,17.14,331901.0
2018-02-07 12:30:00,17.14,17.15,17.05,17.11,435663.0,17.14,17.15,17.05,17.11,435663.0
2018-02-07 13:00:00,17.11,17.13,16.97,17.03,297167.0,17.11,17.13,16.97,17.03,297167.0
2018-02-07 13:30:00,17.03,17.14,17.01,17.12,385304.0,17.03,17.14,17.01,17.12,385304.0
2018-02-07 14:00:00,17.12,17.15,17.07,17.11,400738.0,17.12,17.15,17.07,17.11,400738.0
2018-02-07 14:30:00,17.11,17.12,16.99,17.1,273589.0,17.11,17.12,16.99,17.1,273589.0
2018-02-07 15:00:00,17.1,17.15,17.04,17.14,522187.0,17.1,17.15,17.04,17.14,522187.0
2018-02-07 15:30:00,17.14,17.17,17.0,17.01,1321586.0,17.14,17.17,17.0,17.01,1321586.0
2018-02-08 09:30:00,16.97,17.05,16.11,16.18,1001344.0,16.97,17.05,16.11,16.18,1001344.0
2018-02-08 10:00:00,16.19,16.21,15.99,16.01,672222.0,16.19,16.21,15.99,16.01,672222.0
2018-02-08 10:30:00,16.01,16.05,15.88,15.99,796802.0,16.01,16.05,15.88,15.99,796802.0
2018-02-08 11:00:00,15.99,16.03,15.83,15.93,509867.0,15.99,16.03,15.83,15.93,509867.0
2018-02-08 11:30:00,15.91,16.1,15.91,16.0,419349.0,15.91,16.1,15.91,16.0,419349.0
2018-02-08 12:00:00,16.01,16.05,15.96,16.0,337734.0,16.01,16.05,15.96,16.0,337734.0
2018-02-08 12:30:00,16.0,16.03,15.88,15.99,559357.0,16.0,16.03,15.88,15.99,559357.0
2018-02-08 13:00:00,15.99,16.09,15.97,16.0,693716.0,15.99,16.09,15.97,16.0,693716.0
2018-02-08 13:30:00,16.0,16.17,15.99,16.16,496806.0,16.0,16.17,15.99,16.16,496806.0
2018-02-08 14:00:00,16.15,16.23,16.12,16.18,342237.0,16.15,16.23,16.12,16.18,342237.0
2018-02-08 14:30:00,16.18,16.26,16.16,16.2,340773.0,16.18,16.26,16.16,16.2,340773.0
2018-02-08 15:00:00,16.21,16.21,16.01,16.02,361299.0,16.21,16.21,16.01,16.02,361299.0
2018-02-08 15:30:00,16.01,16.04,15.98,16.0,1537292.0,16.01,16.04,15.98,16.0,1537292.0
2018-02-09 09:30:00,16.04,16.48,15.95,16.43,787122.0,16.04,16.48,15.95,16.43,787122.0
2018-02-09 10:00:00,16.43,16.67,16.43,16.49,580419.0,16.43,16.67,16.43,16.49,580419.0
2018-02-09 10:30:00,16.5,16.66,16.42,16.6,516467.0,16.5,16.66,16.42,16.6,516467.0
2018-02-09 11:00:00,16.6,16.8,16.58,16.72,621731.0,16.6,16.8,16.58,16.72,621731.0
2018-02-09 11:30:00,16.72,16.83,16.67,16.69,522143.0,16.72,16.83,16.67,16.69,522143.0
2018-02-09 12:00:00,16.69,16.74,16.47,16.5,465711.0,16.69,16.74,16.47,16.5,465711.0
2018-02-09 12:30:00,16.49,16.54,16.37,16.54,472376.0,16.49,16.54,16.37,16.54,472376.0
2018-02-09 13:00:00,16.54,16.59,16.47,16.51,382227.0,16.54,16.59,16.47,16.51,382227.0
2018-02-09 13:30:00,16.51,16.74,16.4,16.66,475564.0,16.51,16.74,16.4,16.66,475564.0
2018-02-09 14:00:00,16.66,16.99,16.66,16.86,910707.0,16.66,16.99,16.66,16.86,910707.0
2018-02-09 14:30:00,16.86,17.1,16.84,17.06,703375.0,16.86,17.1,16.84,17.06,703375.0
2018-02-09 15:00:00,17.06,17.12,16.88,17.09,810958.0,17.06,17.12,16.88,17.09,810958.0
2018-02-09 15:30:00,17.1,17.42,16.99,17.27,1692331.0,17.1,17.42,16.99,17.27,1692331.0
2018-02-12 09:30:00,17.12,17.33,16.93,17.21,915014.0,17.12,17.33,16.93,17.21,915014.0
2018-02-12 10:00:00,17.22,17.52,17.21,17.44,473074.0,17.22,17.52,17.21,17.44,473074.0
2018-02-12 10:30:00,17.44,17.62,17.41,17.61,506148.0,17.44,17.62,17.41,17.61,506148.0
2018-02-12 11:00:00,17.6,17.81,17.54,17.79,545377.0,17.6,17.81,17.54,17.79,545377.0
2018-02-12 11:30:00,17.78,17.91,17.77,17.89,655531.0,17.78,17.91,17.77,17.89,655531.0
2018-02-12 12:00:00,17.89,18.03,17.87,17.89,465908.0,17.89,18.03,17.87,17.89,465908.0
2018-02-12 12:30:00,17.89,17.93,17.77,17.82,195477.0,17.89,17.93,17.77,17.82,195477.0
2018-02-12 13:00:00,17.83,17.85,17.77,17.78,119560.0,17.83,17.85,17.77,17.78,119560.0
2018-02-12 13:30:00,17.78,17.8,17.62,17.66,243743.0,17.78,17.8,17.62,17.66,243743.0
2018-02-12 14:00:00,17.66,17.7,17.54,17.55,193469.0,17.66,17.7,17.54,17.55,193469.0
2018-02-12 14:30:00,17.55,17.6,17.37,17.42,308299.0,17.55,17.6,17.37,17.42,308299.0
2018-02-12 15:00:00,17.43,17.54,17.39,17.42,267991.0,17.43,17.54,17.39,17.42,267991.0
2018-02-12 15:30:00,17.43,17.45,17.3,17.38,861920.0,17.43,17.45,17.3,17.38,861920.0
2018-02-13 09:30:00,17.24,17.51,17.01,17.05,435054.0,17.24,17.51,17.01,17.05,435054.0
2018-02-13 10:00:00,17.05,17.12,16.85,16.9,385810.0,17.05,17.12,16.85,16.9,385810.0
2018-02-13 10:30:00,16.9,17.13,16.82,17.11,276510.0,16.9,17.13,16.82,17.11,276510.0
2018-02-13 11:00:00,17.11,17.13,16.84,16.91,221073.0,17.11,17.13,16.84,16.91,221073.0
2018-02-13 11:30:00,16.91,16.92,16.79,16.86,181455.0,16.91,16.92,16.79,16.86,181455.0
2018-02-13 12:00:00,16.86,16.86,16.77,16.83,109566.0,16.86,16.86,16.77,16.83,109566.0
2018-02-13 12:30:00,16.84,16.84,16.66,16.66,169476.0,16.84,16.84,16.66,16.66,169476.0
2018-02-13 13:00:00,16.66,16.74,16.57,16.64,235451.0,16.66,16.74,16.57,16.64,235451.0
2018-02-13 13:30:00,16.63,16.68,16.59,16.61,137611.0,16.63,16.68,16.59,16.61,137611.0
2018-02-13 14:00:00,16.62,16.7,16.61,16.63,134586.0,16.62,16.7,16.61,16.63,134586.0
2018-02-13 14:30:00,16.63,16.65,16.51,16.52,187206.0,16.63,16.65,16.51,16.52,187206.0
2018-02-13 15:00:00,16.52,16.52,16.32,16.37,339179.0,16.52,16.52,16.32,16.37,339179.0
2018-02-13 15:30:00,16.36,16.42,16.3,16.36,678227.0,16.36,16.42,16.3,16.36,678227.0
2018-02-14 09:30:00,16.26,16.4,15.97,15.98,621371.0,16.26,16.4,15.97,15.98,621371.0
2018-02-14 10:00:00,15.98,16.26,15.98,16.16,296447.0,15.98,16.26,15.98,16.16,296447.0
2018-02-14 10:30:00,16.16,16.4,16.16,16.19,291728.0,16.16,16.4,16.16,16.19,291728.0
2018-02-14 11:00:00,16.19,16.3,16.15,16.29,187872.0,16.19,16.3,16.15,16.29,187872.0
2018-02-14 11:30:00,16.3,16.34,16.22,16.24,186803.0,16.3,16.34,16.22,16.24,186803.0
2018-02-14 12:00:00,16.25,16.36,16.24,16.34,99518.0,16.25,16.36,16.24,16.34,99518.0
2018-02-14 12:30:00,16.33,16.57,16.28,16.41,180582.0,16.33,16.57,16.28,16.41,180582.0
2018-02-14 13:00:00,16.41,16.58,16.41,16.52,166379.0,16.41,16.58,16.41,16.52,166379.0
2018-02-14 13:30:00,16.52,16.57,16.43,16.51,197415.0,16.52,16.57,16.43,16.51,197415.0
2018-02-14 14:00:00,16.52,16.58,16.44,16.45,172438.0,16.52,16.58,16.44,16.45,172438.0
2018-02-14 14:30:00,16.45,16.5,16.42,16.45,181312.0,16.45,16.5,16.42,16.45,181312.0
2018-02-14 15:00:00,16.44,16.56,16.44,16.44,265450.0,16.44,16.56,16.44,16.44,265450.0
2018-02-14 15:30:00,16.45,16.57,16.43,16.51,589756.0,16.45,16.57,16.43,16.51,589756.0
2018-02-15 09:30:00,16.54,16.95,16.29,16.9,407983.0,16.54,16.95,16.29,16.9,407983.0
2018-02-15 10:00:00,16.89,16.9,16.66,16.7,203310.0,16.89,16.9,16.66,16.7,203310.0
2018-02-15 10:30:00,16.7,17.04,16.68,16.97,387671.0,16.7,17.04,16.68,16.97,387671.0
2018-02-15 11:00:00,16.96,16.99,16.81,16.97,192668.0,16.96,16.99,16.81,16.97,192668.0
2018-02-15 11:30:00,16.98,17.15,16.87,17.1,570342.0,16.98,17.15,16.87,17.1,570342.0
2018-02-15 12:00:00,17.1,17.13,16.98,17.01,308212.0,17.1,17.13,16.98,17.01,308212.0
2018-02-15 12:30:00,17.01,17.02,16.95,16.98,113360.0,17.01,17.02,16.95,16.98,113360.0
2018-02-15 13:00:00,16.98,17.01,16.92,16.94,141511.0,16.98,17.01,16.92,16.94,141511.0
2018-02-15 13:30:00,16.93,16.97,16.89,16.97,138387.0,16.93,16.97,16.89,16.97,138387.0
2018-02-15 14:00:00,16.97,17.08,16.97,17.07,170276.0,16.97,17.08,16.97,17.07,170276.0
2018-02-15 14:30:00,17.07,17.08,16.95,16.95,214752.0,17.07,17.08,16.95,16.95,214752.0
2018-02-15 15:00:00,16.95,16.98,16.92,16.92,264161.0,16.95,16.98,16.92,16.92,264161.0
2018-02-15 15:30:00,16.91,16.97,16.86,16.97,495060.0,16.91,16.97,16.86,16.97,495060.0
2018-02-16 09:30:00,16.89,16.97,16.65,16.8,359710.0,16.89,16.97,16.65,16.8,359710.0
2018-02-16 10:00:00,16.79,17.0,16.73,16.85,508864.0,16.79,17.0,16.73,16.85,508864.0
2018-02-16 10:30:00,16.85,17.09,16.8,17.03,264921.0,16.85,17.09,16.8,17.03,264921.0
2018-02-16 11:00:00,17.04,17.09,16.9,16.93,257775.0,17.04,17.09,16.9,16.93,257775.0
2018-02-16 11:30:00,16.93,16.97,16.9,16.92,115795.0,16.93,16.97,16.9,16.92,115795.0
2018-02-16 12:00:00,16.93,16.95,16.72,16.75,154668.0,16.93,16.95,16.72,16.75,154668.0
2018-02-16 12:30:00,16.75,16.81,16.66,16.67,155728.0,16.75,16.81,16.66,16.67,155728.0
2018-02-16 13:00:00,16.67,16.73,16.65,16.67,157541.0,16.67,16.73,16.65,16.67,157541.0
2018-02-16 13:30:00,16.67,16.77,16.12,16.41,911349.0,16.67,16.77,16.12,16.41,911349.0
2018-02-16 14:00:00,16.42,16.42,15.95,16.23,580302.0,16.42,16.42,15.95,16.23,580302.0
2018-02-16 14:30:00,16.22,16.45,16.22,16.44,504101.0,16.22,16.45,16.22,16.44,504101.0
2018-02-16 15:00:00,16.44,16.53,16.43,16.51,610614.0,16.44,16.53,16.43,16.51,610614.0
2018-02-16 15:30:00,16.51,16.58,16.49,16.55,757068.0,16.51,16.58,16.49,16.55,757068.0
2018-02-20 09:30:00,16.48,16.53,16.28,16.37,343756.0,16.48,16.53,16.28,16.37,343756.0
2018-02-20 10:00:00,16.37,16.48,16.24,16.4,527411.0,16.37,16.48,16.24,16.4,527411.0
2018-02-20 10:30:00,16.4,16.46,16.38,16.38,469909.0,16.4,16.46,16.38,16.38,469909.0
2018-02-20 11:00:00,16.38,16.64,16.38,16.57,388427.0,16.38,16.64,16.38,16.57,388427.0
2018-02-20 11:30:00,16.57,16.62,16.54,16.58,147494.0,16.57,16.62,16.54,16.58,147494.0
2018-02-20 12:00:00,16.59,16.62,16.56,16.6,131670.0,16.59,16.62,16.56,16.6,131670.0
2018-02-20 12:30:00,16.6,16.78,16.58,16.7,253623.0,16.6,16.78,16.58,16.7,253623.0
2018-02-20 13:00:00,16.69,16.7,16.57,16.59,206935.0,16.69,16.7,16.57,16.59,206935.0
2018-02-20 13:30:00,16.58,16.76,16.57,16.71,156999.0,16.58,16.76,16.57,16.71,156999.0
2018-02-20 14:00:00,16.71,16.72,16.53,16.55,247436.0,16.71,16.72,16.53,16.55,247436.0
2018-02-20 14:30:00,16.54,16.74,16.53,16.62,395532.0,16.54,16.74,16.53,16.62,395532.0
2018-02-20 15:00:00,16.62,16.64,16.56,16.59,419833.0,16.62,16.64,16.56,16.59,419833.0
2018-02-20 15:30:00,16.59,16.6,16.41,16.48,676364.0,16.59,16.6,16.41,16.48,676364.0
2018-02-21 09:30:00,16.44,16.86,16.43,16.85,251312.0,16.44,16.86,16.43,16.85,251312.0
2018-02-21 10:00:00,16.84,16.99,16.76,16.88,253436.0,16.84,16.99,16.76,16.88,253436.0
2018-02-21 10:30:00,16.88,16.93,16.85,16.91,298548.0,16.88,16.93,16.85,16.91,298548.0
2018-02-21 11:00:00,16.91,17.22,16.9,17.18,426198.0,16.91,17.22,16.9,17.18,426198.0
2018-02-21 11:30:00,17.18,17.18,17.08,17.12,303301.0,17.18,17.18,17.08,17.12,303301.0
2018-02-21 12:00:00,17.12,17.16,17.01,17.1,235838.0,17.12,17.16,17.01,17.1,235838.0
2018-02-21 12:30:00,17.1,17.22,17.09,17.17,319323.0,17.1,17.22,17.09,17.17,319323.0
2018-02-21 13:00:00,17.18,17.2,17.14,17.17,134471.0,17.18,17.2,17.14,17.17,134471.0
2018-02-21 13:30:00,17.16,17.24,17.13,17.14,318775.0,17.16,17.24,17.13,17.14,318775.0
2018-02-21 14:00:00,17.13,17.22,17.13,17.15,269246.0,17.13,17.22,17.13,17.15,269246.0
2018-02-21 14:30:00,17.16,17.18,17.11,17.16,205990.0,17.16,17.18,17.11,17.16,205990.0
2018-02-21 15:00:00,17.16,17.17,17.02,17.05,328142.0,17.16,17.17,17.02,17.05,328142.0
2018-02-21 15:30:00,17.05,17.08,17.0,17.01,659818.0,17.05,17.08,17.0,17.01,659818.0
2018-02-22 09:30:00,17.05,17.23,16.85,17.2,365892.0,17.05,17.23,16.85,17.2,365892.0
2018-02-22 10:00:00,17.19,17.33,17.09,17.26,429439.0,17.19,17.33,17.09,17.26,429439.0
2018-02-22 10:30:00,17.27,17.27,17.05,17.08,250802.0,17.27,17.27,17.05,17.08,250802.0
2018-02-22 11:00:00,17.08,17.23,17.04,17.17,204827.0,17.08,17.23,17.04,17.17,204827.0
2018-02-22 11:30:00,17.18,17.18,17.03,17.03,113602.0,17.18,17.18,17.03,17.03,113602.0
2018-02-22 12:00:00,17.04,17.06,16.98,16.99,112112.0,17.04,17.06,16.98,16.99,112112.0
2018-02-22 12:30:00,17.0,17.0,16.85,16.86,161000.0,17.0,17.0,16.85,16.86,161000.0
2018-02-22 13:00:00,16.86,16.88,16.65,16.66,192471.0,16.86,16.88,16.65,16.66,192471.0
2018-02-22 13:30:00,16.67,16.7,16.61,16.68,155410.0,16.67,16.7,16.61,16.68,155410.0
2018-02-22 14:00:00,16.69,16.77,16.68,16.77,125188.0,16.69,16.77,16.68,16.77,125188.0
2018-02-22 14:30:00,16.76,16.82,16.68,16.7,180043.0,16.76,16.82,16.68,16.7,180043.0
2018-02-22 15:00:00,16.7,16.73,16.66,16.71,269748.0,16.7,16.73,16.66,16.71,269748.0
2018-02-22 15:30:00,16.71,16.75,16.6,16.65,615552.0,16.71,16.75,16.6,16.65,615552.0
2018-02-23 09:30:00,16.77,16.77,16.55,16.6,147603.0,16.77,16.77,16.55,16.6,147603.0
2018-02-23 10:00:00,16.6,16.65,16.44,16.5,140713.0,16.6,16.65,16.44,16.5,140713.0
2018-02-23 10:30:00,16.5,16.71,16.49,16.7,129374.0,16.5,16.71,16.49,16.7,129374.0
2018-02-23 11:00:00,16.7,16.73,16.61,16.7,115047.0,16.7,16.73,16.61,16.7,115047.0
2018-02-23 11:30:00,16.71,16.9,16.7,16.88,189531.0,16.71,16.9,16.7,16.88,189531.0
2018-02-23 12:00:00,16.89,17.14,16.88,17.05,299385.0,16.89,17.14,16.88,17.05,299385.0
2018-02-23 12:30:00,17.04,17.06,16.99,17.03,130852.0,17.04,17.06,16.99,17.03,130852.0
2018-02-23 13:00:00,17.03,17.04,16.92,16.95,95607.0,17.03,17.04,16.92,16.95,95607.0
2018-02-23 13:30:00,16.94,17.0,16.93,16.96,108314.0,16.94,17.0,16.93,16.96,108314.0
2018-02-23 14:00:00,16.97,16.98,16.8,16.8,325055.0,16.97,16.98,16.8,16.8,325055.0
2018-02-23 14:30:00,16.8,16.81,16.71,16.72,422833.0,16.8,16.81,16.71,16.72,422833.0
2018-02-23 15:00:00,16.72,16.75,16.66,16.67,351345.0,16.72,16.75,16.66,16.67,351345.0
2018-02-23 15:30:00,16.67,16.68,16.61,16.63,691605.0,16.67,16.68,16.61,16.63,691605.0
2018-02-26 09:30:00,16.2,16.4,15.21,15.48,2447345.0,16.2,16.4,15.21,15.48,2447345.0
2018-02-26 10:00:00,15.49,15.68,15.38,15.67,1056236.0,15.49,15.68,15.38,15.67,1056236.0
2018-02-26 10:30:00,15.67,15.69,15.56,15.64,1182775.0,15.67,15.69,15.56,15.64,1182775.0
2018-02-26 11:00:00,15.63,15.97,15.61,15.95,999764.0,15.63,15.97,15.61,15.95,999764.0
2018-02-26 11:30:00,15.95,16.07,15.93,16.01,472535.0,15.95,16.07,15.93,16.01,472535.0
2018-02-26 12:00:00,16.0,16.01,15.91,16.0,612627.0,16.0,16.01,15.91,16.0,612627.0
2018-02-26 12:30:00,16.0,16.05,15.96,16.01,247726.0,16.0,16.05,15.96,16.01,247726.0
2018-02-26 13:00:00,16.0,16.12,16.0,16.09,162037.0,16.0,16.12,16.0,16.09,162037.0
2018-02-26 13:30:00,16.09,16.11,15.98,16.04,312160.0,16.09,16.11,15.98,16.04,312160.0
2018-02-26 14:00:00,16.05,16.08,15.99,16.03,228082.0,16.05,16.08,15.99,16.03,228082.0
2018-02-26 14:30:00,16.03,16.17,16.01,16.02,469881.0,16.03,16.17,16.01,16.02,469881.0
2018-02-26 15:00:00,16.02,16.05,15.99,16.04,349694.0,16.02,16.05,15.99,16.04,349694.0
2018-02-26 15:30:00,16.04,16.11,16.01,16.08,765611.0,16.04,16.11,16.01,16.08,765611.0
2018-02-27 09:30:00,16.06,16.28,15.83,15.93,449446.0,16.06,16.28,15.83,15.93,449446.0
2018-02-27 10:00:00,15.93,16.0,15.82,15.94,334365.0,15.93,16.0,15.82,15.94,334365.0
2018-02-27 10:30:00,15.95,15.95,15.74,15.81,461219.0,15.95,15.95,15.74,15.81,461219.0
2018-02-27 11:00:00,15.81,15.83,15.65,15.66,313745.0,15.81,15.83,15.65,15.66,313745.0
2018-02-27 11:30:00,15.66,15.8,15.65,15.75,292117.0,15.66,15.8,15.65,15.75,292117.0
2018-02-27 12:00:00,15.75,15.82,15.68,15.8,319922.0,15.75,15.82,15.68,15.8,319922.0
2018-02-27 12:30:00,15.79,15.92,15.78,15.88,177727.0,15.79,15.92,15.78,15.88,177727.0
2018-02-27 13:00:00,15.87,16.04,15.85,16.0,226205.0,15.87,16.04,15.85,16.0,226205.0
2018-02-27 13:30:00,16.0,16.02,15.71,15.83,576994.0,16.0,16.02,15.71,15.83,576994.0
2018-02-27 14:00:00,15.83,15.95,15.79,15.93,200761.0,15.83,15.95,15.79,15.93,200761.0
2018-02-27 14:30:00,15.92,15.97,15.88,15.93,188696.0,15.92,15.97,15.88,15.93,188696.0
2018-02-27 15:00:00,15.92,15.95,15.86,15.92,352940.0,15.92,15.95,15.86,15.92,352940.0
2018-02-27 15:30:00,15.93,16.0,15.91,15.98,1019784.0,15.93,16.0,15.91,15.98,1019784.0
2018-02-28 09:30:00,16.02,16.17,15.99,15.99,232093.0,16.02,16.17,15.99,15.99,232093.0
2018-02-28 10:00:00,15.99,16.06,15.93,16.0,188688.0,15.99,16.06,15.93,16.0,188688.0
2018-02-28 10:30:00,16.0,16.08,15.95,15.95,206012.0,16.0,16.08,15.95,15.95,206012.0
2018-02-28 11:00:00,15.96,15.97,15.87,15.91,189295.0,15.96,15.97,15.87,15.91,189295.0
2018-02-28 11:30:00,15.91,15.95,15.85,15.94,215036.0,15.91,15.95,15.85,15.94,215036.0
2018-02-28 12:00:00,15.94,16.03,15.94,15.96,131557.0,15.94,16.03,15.94,15.96,131557.0
2018-02-28 12:30:00,15.96,16.01,15.94,15.99,91074.0,15.96,16.01,15.94,15.99,91074.0
2018-02-28 13:00:00,16.0,16.01,15.96,15.99,90988.0,16.0,16.01,15.96,15.99,90988.0
2018-02-28 13:30:00,15.98,15.99,15.87,15.9,134146.0,15.98,15.99,15.87,15.9,134146.0
2018-02-28 14:00:00,15.91,16.04,15.9,16.01,151498.0,15.91,16.04,15.9,16.01,151498.0
2018-02-28 14:30:00,16.01,16.02,15.88,15.89,205418.0,16.01,16.02,15.88,15.89,205418.0
2018-02-28 15:00:00,15.9,15.97,15.86,15.87,251721.0,15.9,15.97,15.86,15.87,251721.0
2018-02-28 15:30:00,15.87,15.93,15.84,15.9,752502.0,15.87,15.93,15.84,15.9,752502.0
2018-03-01 09:30:00,15.9,16.0,15.8,15.91,310888.0,15.9,16.0,15.8,15.91,310888.0
2018-03-01 10:00:00,15.93,16.03,15.89,15.98,240374.0,15.93,16.03,15.89,15.98,240374.0
2018-03-01 10:30:00,15.97,16.07,15.96,15.96,282999.0,15.97,16.07,15.96,15.96,282999.0
2018-03-01 11:00:00,15.96,15.96,15.83,15.85,170022.0,15.96,15.96,15.83,15.85,170022.0
2018-03-01 11:30:00,15.85,15.9,15.8,15.81,157033.0,15.85,15.9,15.8,15.81,157033.0
2018-03-01 12:00:00,15.8,15.82,15.75,15.79,137177.0,15.8,15.82,15.75,15.79,137177.0
2018-03-01 12:30:00,15.78,15.82,15.74,15.77,117919.0,15.78,15.82,15.74,15.77,117919.0
2018-03-01 13:00:00,15.77,15.79,15.72,15.74,226003.0,15.77,15.79,15.72,15.74,226003.0
2018-03-01 13:30:00,15.74,15.75,15.64,15.65,222793.0,15.74,15.75,15.64,15.65,222793.0
2018-03-01 14:00:00,15.65,15.73,15.58,15.73,268172.0,15.65,15.73,15.58,15.73,268172.0
2018-03-01 14:30:00,15.73,15.77,15.68,15.73,214844.0,15.73,15.77,15.68,15.73,214844.0
2018-03-01 15:00:00,15.72,15.84,15.69,15.8,248156.0,15.72,15.84,15.69,15.8,248156.0
2018-03-01 15:30:00,15.81,15.86,15.77,15.86,749107.0,15.81,15.86,15.77,15.86,749107.0
2018-03-02 09:30:00,15.75,15.89,15.71,15.8,350067.0,15.75,15.89,15.71,15.8,350067.0
2018-03-02 10:00:00,15.8,15.96,15.8,15.95,255526.0,15.8,15.96,15.8,15.95,255526.0
2018-03-02 10:30:00,15.96,16.07,15.95,16.07,283169.0,15.96,16.07,15.95,16.07,283169.0
2018-03-02 11:00:00,16.06,16.29,16.06,16.27,295060.0,16.06,16.29,16.06,16.27,295060.0
2018-03-02 11:30:00,16.27,16.39,16.25,16.35,203000.0,16.27,16.39,16.25,16.35,203000.0
2018-03-02 12:00:00,16.35,16.47,16.31,16.47,170303.0,16.35,16.47,16.31,16.47,170303.0
2018-03-02 12:30:00,16.48,16.49,16.41,16.44,138690.0,16.48,16.49,16.41,16.44,138690.0
2018-03-02 13:00:00,16.44,16.47,16.4,16.44,116238.0,16.44,16.47,16.4,16.44,116238.0
2018-03-02 13:30:00,16.44,16.58,16.41,16.56,201926.0,16.44,16.58,16.41,16.56,201926.0
2018-03-02 14:00:00,16.56,16.64,16.55,16.59,191329.0,16.56,16.64,16.55,16.59,191329.0
2018-03-02 14:30:00,16.59,16.64,16.56,16.58,181589.0,16.59,16.64,16.56,16.58,181589.0
2018-03-02 15:00:00,16.57,16.63,16.5,16.61,238314.0,16.57,16.63,16.5,16.61,238314.0
2018-03-02 15:30:00,16.61,16.65,16.57,16.58,673674.0,16.61,16.65,16.57,16.58,673674.0
2018-03-05 09:30:00,16.5,16.89,16.46,16.87,278966.0,16.5,16.89,16.46,16.87,278966.0
2018-03-05 10:00:00,16.88,16.91,16.72,16.88,225278.0,16.88,16.91,16.72,16.88,225278.0
2018-03-05 10:30:00,16.88,16.94,16.77,16.92,263842.0,16.88,16.94,16.77,16.92,263842.0
2018-03-05 11:00:00,16.93,17.02,16.85,16.92,394752.0,16.93,17.02,16.85,16.92,394752.0
2018-03-05 11:30:00,16.91,16.94,16.88,16.88,141718.0,16.91,16.94,16.88,16.88,141718.0
2018-03-05 12:00:00,16.89,16.9,16.79,16.9,137473.0,16.89,16.9,16.79,16.9,137473.0
2018-03-05 12:30:00,16.89,16.93,16.86,16.92,118696.0,16.89,16.93,16.86,16.92,118696.0
2018-03-05 13:00:00,16.92,16.92,16.79,16.8,156485.0,16.92,16.92,16.79,16.8,156485.0
2018-03-05 13:30:00,16.8,16.81,16.7,16.72,174144.0,16.8,16.81,16.7,16.72,174144.0
2018-03-05 14:00:00,16.73,16.79,16.73,16.77,210434.0,16.73,16.79,16.73,16.77,210434.0
2018-03-05 14:30:00,16.77,16.79,16.62,16.63,213133.0,16.77,16.79,16.62,16.63,213133.0
2018-03-05 15:00:00,16.63,16.65,16.46,16.51,467470.0,16.63,16.65,16.46,16.51,467470.0
2018-03-05 15:30:00,16.51,16.52,16.4,16.42,822586.0,16.51,16.52,16.4,16.42,822586.0
2018-03-06 09:30:00,16.46,16.51,16.18,16.34,413652.0,16.46,16.51,16.18,16.34,413652.0
2018-03-06 10:00:00,16.33,16.4,16.23,16.27,140747.0,16.33,16.4,16.23,16.27,140747.0
2018-03-06 10:30:00,16.27,16.41,16.26,16.37,200792.0,16.27,16.41,16.26,16.37,200792.0
2018-03-06 11:00:00,16.36,16.44,16.33,16.42,139106.0,16.36,16.44,16.33,16.42,139106.0
2018-03-06 11:30:00,16.42,16.43,16.37,16.4,105218.0,16.42,16.43,16.37,16.4,105218.0
2018-03-06 12:00:00,16.4,16.45,16.39,16.43,87618.0,16.4,16.45,16.39,16.43,87618.0
2018-03-06 12:30:00,16.44,16.46,16.4,16.44,130522.0,16.44,16.46,16.4,16.44,130522.0
2018-03-06 13:00:00,16.44,16.45,16.38,16.4,90718.0,16.44,16.45,16.38,16.4,90718.0
2018-03-06 13:30:00,16.4,16.44,16.38,16.39,102126.0,16.4,16.44,16.38,16.39,102126.0
2018-03-06 14:00:00,16.4,16.56,16.38,16.5,200626.0,16.4,16.56,16.38,16.5,200626.0
2018-03-06 14:30:00,16.49,16.51,16.43,16.46,131158.0,16.49,16.51,16.43,16.46,131158.0
2018-03-06 15:00:00,16.46,16.46,16.36,16.41,185815.0,16.46,16.46,16.36,16.41,185815.0
2018-03-06 15:30:00,16.42,16.47,16.41,16.44,367997.0,16.42,16.47,16.41,16.44,367997.0
2018-03-07 09:30:00,16.36,16.47,16.15,16.32,164842.0,16.36,16.47,16.15,16.32,164842.0
2018-03-07 10:00:00,16.32,16.54,16.29,16.54,115594.0,16.32,16.54,16.29,16.54,115594.0
2018-03-07 10:30:00,16.53,16.55,16.43,16.46,90327.0,16.53,16.55,16.43,16.46,90327.0
2018-03-07 11:00:00,16.45,16.46,16.35,16.36,98336.0,16.45,16.46,16.35,16.36,98336.0
2018-03-07 11:30:00,16.35,16.36,16.21,16.21,104259.0,16.35,16.36,16.21,16.21,104259.0
2018-03-07 12:00:00,16.22,16.25,16.16,16.18,136377.0,16.22,16.25,16.16,16.18,136377.0
2018-03-07 12:30:00,16.18,16.18,16.09,16.09,118237.0,16.18,16.18,16.09,16.09,118237.0
2018-03-07 13:00:00,16.08,16.11,15.97,16.1,303443.0,16.08,16.11,15.97,16.1,303443.0
2018-03-07 13:30:00,16.09,16.13,16.03,16.04,90269.0,16.09,16.13,16.03,16.04,90269.0
2018-03-07 14:00:00,16.04,16.05,16.0,16.01,116968.0,16.04,16.05,16.0,16.01,116968.0
2018-03-07 14:30:00,16.01,16.06,15.97,16.0,258568.0,16.01,16.06,15.97,16.0,258568.0
2018-03-07 15:00:00,16.0,16.01,15.86,15.92,262244.0,16.0,16.01,15.86,15.92,262244.0
2018-03-07 15:30:00,15.91,15.99,15.86,15.98,854321.0,15.91,15.99,15.86,15.98,854321.0
2018-03-08 09:30:00,16.02,16.17,15.89,16.1,294899.0,16.02,16.17,15.89,16.1,294899.0
2018-03-08 10:00:00,16.11,16.2,16.03,16.11,199885.0,16.11,16.2,16.03,16.11,199885.0
2018-03-08 10:30:00,16.1,16.14,15.93,15.96,97205.0,16.1,16.14,15.93,15.96,97205.0
2018-03-08 11:00:00,15.96,16.03,15.92,16.02,203465.0,15.96,16.03,15.92,16.02,203465.0
2018-03-08 11:30:00,16.01,16.02,15.94,16.0,118647.0,16.01,16.02,15.94,16.0,118647.0
2018-03-08 12:00:00,16.0,16.05,15.97,16.04,60881.0,16.0,16.05,15.97,16.04,60881.0
2018-03-08 12:30:00,16.04,16.13,16.03,16.13,71484.0,16.04,16.13,16.03,16.13,71484.0
2018-03-08 13:00:00,16.13,16.15,16.03,16.06,95450.0,16.13,16.15,16.03,16.06,95450.0
2018-03-08 13:30:00,16.05,16.09,16.02,16.05,45209.0,16.05,16.09,16.02,16.05,45209.0
2018-03-08 14:00:00,16.05,16.07,16.01,16.04,78706.0,16.05,16.07,16.01,16.04,78706.0
2018-03-08 14:30:00,16.04,16.18,16.01,16.14,132756.0,16.04,16.18,16.01,16.14,132756.0
2018-03-08 15:00:00,16.14,16.15,16.08,16.09,142853.0,16.14,16.15,16.08,16.09,142853.0
2018-03-08 15:30:00,16.09,16.1,15.93,15.98,1478646.0,16.09,16.1,15.93,15.98,1478646.0
2018-03-09 09:30:00,15.12,15.33,14.4,14.47,5026703.0,15.12,15.33,14.4,14.47,5026703.0
2018-03-09 10:00:00,14.47,14.64,14.37,14.61,2241174.0,14.47,14.64,14.37,14.61,2241174.0
2018-03-09 10:30:00,14.61,15.04,14.6,15.02,2030711.0,14.61,15.04,14.6,15.02,2030711.0
2018-03-09 11:00:00,15.02,15.25,14.75,15.15,1363428.0,15.02,15.25,14.75,15.15,1363428.0
2018-03-09 11:30:00,15.15,15.24,14.99,15.1,656973.0,15.15,15.24,14.99,15.1,656973.0
2018-03-09 12:00:00,15.1,15.15,14.88,14.89,620843.0,15.1,15.15,14.88,14.89,620843.0
2018-03-09 12:30:00,14.89,15.01,14.8,14.82,669309.0,14.89,15.01,14.8,14.82,669309.0
2018-03-09 13:00:00,14.82,14.87,14.76,14.76,662441.0,14.82,14.87,14.76,14.76,662441.0
2018-03-09 13:30:00,14.77,14.97,14.73,14.89,591332.0,14.77,14.97,14.73,14.89,591332.0
2018-03-09 14:00:00,14.89,14.91,14.76,14.78,582665.0,14.89,14.91,14.76,14.78,582665.0
2018-03-09 14:30:00,14.78,14.83,14.65,14.7,913995.0,14.78,14.83,14.65,14.7,913995.0
2018-03-09 15:00:00,14.71,14.76,14.6,14.63,1227084.0,14.71,14.76,14.6,14.63,1227084.0
2018-03-09 15:30:00,14.63,14.84,14.62,14.84,2356685.0,14.63,14.84,14.62,14.84,2356685.0
2018-03-12 09:30:00,15.06,15.11,14.81,15.04,784101.0,15.06,15.11,14.81,15.04,784101.0
2018-03-12 10:00:00,15.05,15.09,14.81,14.83,779327.0,15.05,15.09,14.81,14.83,779327.0
2018-03-12 10:30:00,14.82,14.86,14.72,14.83,1043001.0,14.82,14.86,14.72,14.83,1043001.0
2018-03-12 11:00:00,14.83,14.87,14.8,14.84,288954.0,14.83,14.87,14.8,14.84,288954.0
2018-03-12 11:30:00,14.84,14.85,14.81,14.85,221794.0,14.84,14.85,14.81,14.85,221794.0
2018-03-12 12:00:00,14.85,14.86,14.83,14.86,195472.0,14.85,14.86,14.83,14.86,195472.0
2018-03-12 12:30:00,14.86,14.86,14.82,14.85,156319.0,14.86,14.86,14.82,14.85,156319.0
2018-03-12 13:00:00,14.85,14.92,14.84,14.85,416885.0,14.85,14.92,14.84,14.85,416885.0
2018-03-12 13:30:00,14.85,14.88,14.8,14.81,149150.0,14.85,14.88,14.8,14.81,149150.0
2018-03-12 14:00:00,14.8,14.87,14.78,14.86,408064.0,14.8,14.87,14.78,14.86,408064.0
2018-03-12 14:30:00,14.86,14.88,14.84,14.87,354652.0,14.86,14.88,14.84,14.87,354652.0
2018-03-12 15:00:00,14.87,14.9,14.85,14.9,297734.0,14.87,14.9,14.85,14.9,297734.0
2018-03-12 15:30:00,14.9,15.0,14.89,15.0,982612.0,14.9,15.0,14.89,15.0,982612.0
2018-03-13 09:30:00,15.0,15.05,14.59,14.62,432306.0,15.0,15.05,14.59,14.62,432306.0
2018-03-13 10:00:00,14.62,14.77,14.62,14.75,362637.0,14.62,14.77,14.62,14.75,362637.0
2018-03-13 10:30:00,14.76,14.82,14.67,14.68,374896.0,14.76,14.82,14.67,14.68,374896.0
2018-03-13 11:00:00,14.68,14.71,14.56,14.62,285823.0,14.68,14.71,14.56,14.62,285823.0
2018-03-13 11:30:00,14.62,14.64,14.58,14.6,293166.0,14.62,14.64,14.58,14.6,293166.0
2018-03-13 12:00:00,14.61,14.61,14.51,14.53,193203.0,14.61,14.61,14.51,14.53,193203.0
2018-03-13 12:30:00,14.53,14.58,14.5,14.54,300050.0,14.53,14.58,14.5,14.54,300050.0
2018-03-13 13:00:00,14.54,14.63,14.5,14.53,426027.0,14.54,14.63,14.5,14.53,426027.0
2018-03-13 13:30:00,14.52,14.54,14.47,14.53,391183.0,14.52,14.54,14.47,14.53,391183.0
2018-03-13 14:00:00,14.53,14.56,14.5,14.52,212906.0,14.53,14.56,14.5,14.52,212906.0
2018-03-13 14:30:00,14.52,14.6,14.44,14.59,898923.0,14.52,14.6,14.44,14.59,898923.0
2018-03-13 15:00:00,14.58,14.61,14.47,14.47,434143.0,14.58,14.61,14.47,14.47,434143.0
2018-03-13 15:30:00,14.47,14.5,14.44,14.46,833023.0,14.47,14.5,14.44,14.46,833023.0
2018-03-14 09:30:00,14.45,14.45,13.93,14.12,951748.0,14.45,14.45,13.93,14.12,951748.0
2018-03-14 10:00:00,14.12,14.15,14.08,14.11,478388.0,14.12,14.15,14.08,14.11,478388.0
2018-03-14 10:30:00,14.1,14.24,14.08,14.14,771158.0,14.1,14.24,14.08,14.14,771158.0
2018-03-14 11:00:00,14.15,14.58,14.14,14.4,1320034.0,14.15,14.58,14.14,14.4,1320034.0
2018-03-14 11:30:00,14.39,14.46,14.24,14.36,449760.0,14.39,14.46,14.24,14.36,449760.0
2018-03-14 12:00:00,14.36,14.37,14.09,14.12,293636.0,14.36,14.37,14.09,14.12,293636.0
2018-03-14 12:30:00,14.12,14.23,14.12,14.21,442755.0,14.12,14.23,14.12,14.21,442755.0
2018-03-14 13:00:00,14.21,14.21,14.1,14.15,390082.0,14.21,14.21,14.1,14.15,390082.0
2018-03-14 13:30:00,14.15,14.17,14.04,14.06,491372.0,14.15,14.17,14.04,14.06,491372.0
2018-03-14 14:00:00,14.07,14.09,13.98,14.01,529813.0,14.07,14.09,13.98,14.01,529813.0
2018-03-14 14:30:00,14.01,14.1,14.0,14.06,526687.0,14.01,14.1,14.0,14.06,526687.0
2018-03-14 15:00:00,14.07,14.11,14.04,14.1,509177.0,14.07,14.11,14.04,14.1,509177.0
2018-03-14 15:30:00,14.1,14.25,14.09,14.18,1891990.0,14.1,14.25,14.09,14.18,1891990.0
2018-03-15 09:30:00,13.95,14.17,13.95,13.98,665970.0,13.95,14.17,13.95,13.98,665970.0
2018-03-15 10:00:00,13.98,13.98,13.75,13.75,479443.0,13.98,13.98,13.75,13.75,479443.0
2018-03-15 10:30:00,13.76,13.84,13.75,13.79,471563.0,13.76,13.84,13.75,13.79,471563.0
2018-03-15 11:00:00,13.78,13.87,13.78,13.79,516463.0,13.78,13.87,13.78,13.79,516463.0
2018-03-15 11:30:00,13.79,13.8,13.73,13.78,489531.0,13.79,13.8,13.73,13.78,489531.0
2018-03-15 12:00:00,13.78,13.82,13.76,13.81,257551.0,13.78,13.82,13.76,13.81,257551.0
2018-03-15 12:30:00,13.8,13.84,13.77,13.82,474335.0,13.8,13.84,13.77,13.82,474335.0
2018-03-15 13:00:00,13.82,13.82,13.77,13.79,536109.0,13.82,13.82,13.77,13.79,536109.0
2018-03-15 13:30:00,13.79,13.83,13.76,13.77,294732.0,13.79,13.83,13.76,13.77,294732.0
2018-03-15 14:00:00,13.76,13.81,13.74,13.8,269059.0,13.76,13.81,13.74,13.8,269059.0
2018-03-15 14:30:00,13.8,13.81,13.76,13.76,423302.0,13.8,13.81,13.76,13.76,423302.0
2018-03-15 15:00:00,13.77,13.83,13.76,13.83,442396.0,13.77,13.83,13.76,13.83,442396.0
2018-03-15 15:30:00,13.83,13.89,13.81,13.85,1650265.0,13.83,13.89,13.81,13.85,1650265.0
2018-03-16 09:30:00,13.86,13.88,13.78,13.88,511016.0,13.86,13.88,13.78,13.88,511016.0
2018-03-16 10:00:00,13.88,13.97,13.8,13.84,301694.0,13.88,13.97,13.8,13.84,301694.0
2018-03-16 10:30:00,13.84,13.97,13.83,13.96,255018.0,13.84,13.97,13.83,13.96,255018.0
2018-03-16 11:00:00,13.96,14.0,13.86,13.86,238268.0,13.96,14.0,13.86,13.86,238268.0
2018-03-16 11:30:00,13.86,13.88,13.75,13.81,287768.0,13.86,13.88,13.75,13.81,287768.0
2018-03-16 12:00:00,13.81,13.86,13.8,13.84,108557.0,13.81,13.86,13.8,13.84,108557.0
2018-03-16 12:30:00,13.84,13.87,13.79,13.81,147363.0,13.84,13.87,13.79,13.81,147363.0
2018-03-16 13:00:00,13.81,13.82,13.74,13.78,117950.0,13.81,13.82,13.74,13.78,117950.0
2018-03-16 13:30:00,13.77,13.8,13.75,13.77,157256.0,13.77,13.8,13.75,13.77,157256.0
2018-03-16 14:00:00,13.77,13.78,13.73,13.77,388925.0,13.77,13.78,13.73,13.77,388925.0
2018-03-16 14:30:00,13.76,13.85,13.74,13.77,546080.0,13.76,13.85,13.74,13.77,546080.0
2018-03-16 15:00:00,13.77,13.79,13.75,13.77,283242.0,13.77,13.79,13.75,13.77,283242.0
2018-03-16 15:30:00,13.77,13.87,13.76,13.86,1869698.0,13.77,13.87,13.76,13.86,1869698.0
2018-03-19 09:30:00,13.78,14.02,13.75,13.81,651879.0,13.78,14.02,13.75,13.81,651879.0
2018-03-19 10:00:00,13.81,13.81,13.62,13.67,722058.0,13.81,13.81,13.62,13.67,722058.0
2018-03-19 10:30:00,13.67,13.75,13.66,13.7,234945.0,13.67,13.75,13.66,13.7,234945.0
2018-03-19 11:00:00,13.69,13.7,13.57,13.61,379791.0,13.69,13.7,13.57,13.61,379791.0
2018-03-19 11:30:00,13.61,13.62,13.53,13.54,282441.0,13.61,13.62,13.53,13.54,282441.0
2018-03-19 12:00:00,13.54,13.56,13.49,13.54,276208.0,13.54,13.56,13.49,13.54,276208.0
2018-03-19 12:30:00,13.54,13.55,13.44,13.46,415850.0,13.54,13.55,13.44,13.46,415850.0
2018-03-19 13:00:00,13.46,13.47,13.37,13.39,468053.0,13.46,13.47,13.37,13.39,468053.0
2018-03-19 13:30:00,13.39,13.42,13.29,13.31,297143.0,13.39,13.42,13.29,13.31,297143.0
2018-03-19 14:00:00,13.3,13.34,13.29,13.31,296079.0,13.3,13.34,13.29,13.31,296079.0
2018-03-19 14:30:00,13.31,13.31,13.22,13.29,399482.0,13.31,13.31,13.22,13.29,399482.0
2018-03-19 15:00:00,13.28,13.3,13.22,13.26,479577.0,13.28,13.3,13.22,13.26,479577.0
2018-03-19 15:30:00,13.25,13.3,13.19,13.22,1475026.0,13.25,13.3,13.19,13.22,1475026.0
2018-03-20 09:30:00,13.27,13.36,13.08,13.09,494129.0,13.27,13.36,13.08,13.09,494129.0
2018-03-20 10:00:00,13.08,13.11,13.04,13.07,1076327.0,13.08,13.11,13.04,13.07,1076327.0
2018-03-20 10:30:00,13.07,13.12,13.04,13.06,422337.0,13.07,13.12,13.04,13.06,422337.0
2018-03-20 11:00:00,13.06,13.06,12.8,12.83,786930.0,13.06,13.06,12.8,12.83,786930.0
2018-03-20 11:30:00,12.83,12.84,12.73,12.76,515801.0,12.83,12.84,12.73,12.76,515801.0
2018-03-20 12:00:00,12.76,12.77,12.74,12.77,587348.0,12.76,12.77,12.74,12.77,587348.0
2018-03-20 12:30:00,12.77,12.83,12.74,12.78,601870.0,12.77,12.83,12.74,12.78,601870.0
2018-03-20 13:00:00,12.78,12.83,12.77,12.81,625141.0,12.78,12.83,12.77,12.81,625141.0
2018-03-20 13:30:00,12.81,12.82,12.75,12.76,575014.0,12.81,12.82,12.75,12.76,575014.0
2018-03-20 14:00:00,12.75,12.85,12.75,12.81,872949.0,12.75,12.85,12.75,12.81,872949.0
2018-03-20 14:30:00,12.81,13.02,12.8,12.99,692413.0,12.81,13.02,12.8,12.99,692413.0
2018-03-20 15:00:00,12.99,13.02,12.92,13.01,615094.0,12.99,13.02,12.92,13.01,615094.0
2018-03-20 15:30:00,13.01,13.03,12.95,12.97,1412135.0,13.01,13.03,12.95,12.97,1412135.0
2018-03-21 09:30:00,13.0,13.0,12.75,12.96,654946.0,13.0,13.0,12.75,12.96,654946.0
2018-03-21 10:00:00,12.96,13.15,12.95,13.06,413370.0,12.96,13.15,12.95,13.06,413370.0
2018-03-21 10:30:00,13.05,13.05,12.97,13.01,298772.0,13.05,13.05,12.97,13.01,298772.0
2018-03-21 11:00:00,13.01,13.05,12.96,13.02,306653.0,13.01,13.05,12.96,13.02,306653.0
2018-03-21 11:30:00,13.01,13.03,12.96,12.98,231751.0,13.01,13.03,12.96,12.98,231751.0
2018-03-21 12:00:00,12.98,13.01,12.93,12.99,184581.0,12.98,13.01,12.93,12.99,184581.0
2018-03-21 12:30:00,12.99,12.99,12.91,12.95,207826.0,12.99,12.99,12.91,12.95,207826.0
2018-03-21 13:00:00,12.96,13.0,12.94,12.98,205312.0,12.96,13.0,12.94,12.98,205312.0
2018-03-21 13:30:00,12.98,12.99,12.82,12.85,306612.0,12.98,12.99,12.82,12.85,306612.0
2018-03-21 14:00:00,12.85,12.95,12.82,12.83,282236.0,12.85,12.95,12.82,12.83,282236.0
2018-03-21 14:30:00,12.82,12.86,12.79,12.84,354067.0,12.82,12.86,12.79,12.84,354067.0
2018-03-21 15:00:00,12.83,12.9,12.83,12.88,428920.0,12.83,12.9,12.83,12.88,428920.0
2018-03-21 15:30:00,12.87,12.88,12.74,12.81,1365282.0,12.87,12.88,12.74,12.81,1365282.0
2018-03-22 09:30:00,12.75,12.98,12.72,12.96,368957.0,12.75,12.98,12.72,12.96,368957.0
2018-03-22 10:00:00,12.96,13.03,12.94,12.96,356531.0,12.96,13.03,12.94,12.96,356531.0
2018-03-22 10:30:00,12.96,12.98,12.76,12.82,484670.0,12.96,12.98,12.76,12.82,484670.0
2018-03-22 11:00:00,12.82,12.85,12.75,12.79,363185.0,12.82,12.85,12.75,12.79,363185.0
2018-03-22 11:30:00,12.79,12.81,12.74,12.75,408578.0,12.79,12.81,12.74,12.75,408578.0
2018-03-22 12:00:00,12.76,12.94,12.75,12.92,176646.0,12.76,12.94,12.75,12.92,176646.0
2018-03-22 12:30:00,12.91,12.93,12.83,12.83,166001.0,12.91,12.93,12.83,12.83,166001.0
2018-03-22 13:00:00,12.83,12.91,12.8,12.91,155196.0,12.83,12.91,12.8,12.91,155196.0
2018-03-22 13:30:00,12.91,12.94,12.88,12.91,283017.0,12.91,12.94,12.88,12.91,283017.0
2018-03-22 14:00:00,12.91,12.97,12.89,12.92,190482.0,12.91,12.97,12.89,12.92,190482.0
2018-03-22 14:30:00,12.91,12.96,12.9,12.91,231051.0,12.91,12.96,12.9,12.91,231051.0
2018-03-22 15:00:00,12.91,12.91,12.85,12.88,321336.0,12.91,12.91,12.85,12.88,321336.0
2018-03-22 15:30:00,12.88,12.93,12.85,12.9,1665286.0,12.88,12.93,12.85,12.9,1665286.0
2018-03-23 09:30:00,12.97,13.21,12.95,13.15,886011.0,12.97,13.21,12.95,13.15,886011.0
2018-03-23 10:00:00,13.16,13.33,13.13,13.31,414210.0,13.16,13.33,13.13,13.31,414210.0
2018-03-23 10:30:00,13.31,13.38,13.3,13.38,182636.0,13.31,13.38,13.3,13.38,182636.0
2018-03-23 11:00:00,13.38,13.39,13.3,13.37,159343.0,13.38,13.39,13.3,13.37,159343.0
2018-03-23 11:30:00,13.37,13.38,13.23,13.25,190114.0,13.37,13.38,13.23,13.25,190114.0
2018-03-23 12:00:00,13.24,13.35,13.24,13.35,161939.0,13.24,13.35,13.24,13.35,161939.0
2018-03-23 12:30:00,13.34,13.35,13.25,13.26,141140.0,13.34,13.35,13.25,13.26,141140.0
2018-03-23 13:00:00,13.26,13.3,13.25,13.29,108771.0,13.26,13.3,13.25,13.29,108771.0
2018-03-23 13:30:00,13.29,13.34,13.23,13.3,162874.0,13.29,13.34,13.23,13.3,162874.0
2018-03-23 14:00:00,13.31,13.32,13.25,13.28,186643.0,13.31,13.32,13.25,13.28,186643.0
2018-03-23 14:30:00,13.28,13.32,13.18,13.21,278764.0,13.28,13.32,13.18,13.21,278764.0
2018-03-23 15:00:00,13.21,13.3,13.2,13.29,397764.0,13.21,13.3,13.2,13.29,397764.0
2018-03-23 15:30:00,13.29,13.3,13.18,13.24,1080605.0,13.29,13.3,13.18,13.24,1080605.0
2018-03-26 09:30:00,13.33,13.37,12.92,13.01,523555.0,13.33,13.37,12.92,13.01,523555.0
2018-03-26 10:00:00,13.01,13.08,12.98,12.98,766990.0,13.01,13.08,12.98,12.98,766990.0
2018-03-26 10:30:00,12.98,13.03,12.94,13.01,1058055.0,12.98,13.03,12.94,13.01,1058055.0
2018-03-26 11:00:00,13.0,13.03,12.95,13.01,749140.0,13.0,13.03,12.95,13.01,749140.0
2018-03-26 11:30:00,13.0,13.04,12.98,13.02,252192.0,13.0,13.04,12.98,13.02,252192.0
2018-03-26 12:00:00,13.03,13.03,12.99,13.0,186610.0,13.03,13.03,12.99,13.0,186610.0
2018-03-26 12:30:00,13.0,13.04,12.99,13.0,227155.0,13.0,13.04,12.99,13.0,227155.0
2018-03-26 13:00:00,13.0,13.02,12.94,12.97,549864.0,13.0,13.02,12.94,12.97,549864.0
2018-03-26 13:30:00,12.97,13.01,12.96,12.99,483286.0,12.97,13.01,12.96,12.99,483286.0
2018-03-26 14:00:00,12.99,12.99,12.92,12.97,435542.0,12.99,12.99,12.92,12.97,435542.0
2018-03-26 14:30:00,12.97,13.01,12.94,13.01,416949.0,12.97,13.01,12.94,13.01,416949.0
2018-03-26 15:00:00,13.0,13.05,12.99,13.04,181474.0,13.0,13.05,12.99,13.04,181474.0
2018-03-26 15:30:00,13.04,13.1,13.02,13.03,733444.0,13.04,13.1,13.02,13.03,733444.0
2018-03-27 09:30:00,13.03,13.07,12.82,13.0,390560.0,13.03,13.07,12.82,13.0,390560.0
2018-03-27 10:00:00,12.99,13.16,12.99,13.11,350047.0,12.99,13.16,12.99,13.11,350047.0
2018-03-27 10:30:00,13.11,13.34,13.09,13.25,363365.0,13.11,13.34,13.09,13.25,363365.0
2018-03-27 11:00:00,13.24,13.32,13.24,13.31,213519.0,13.24,13.32,13.24,13.31,213519.0
2018-03-27 11:30:00,13.31,13.39,13.23,13.37,309037.0,13.31,13.39,13.23,13.37,309037.0
2018-03-27 12:00:00,13.36,13.46,13.34,13.36,222909.0,13.36,13.46,13.34,13.36,222909.0
2018-03-27 12:30:00,13.36,13.41,13.29,13.41,148290.0,13.36,13.41,13.29,13.41,148290.0
2018-03-27 13:00:00,13.42,13.47,13.37,13.38,177995.0,13.42,13.47,13.37,13.38,177995.0
2018-03-27 13:30:00,13.38,13.4,13.35,13.38,169326.0,13.38,13.4,13.35,13.38,169326.0
2018-03-27 14:00:00,13.38,13.46,13.35,13.35,250017.0,13.38,13.46,13.35,13.35,250017.0
2018-03-27 14:30:00,13.36,13.38,13.27,13.28,263622.0,13.36,13.38,13.27,13.28,263622.0
2018-03-27 15:00:00,13.28,13.29,13.17,13.23,411522.0,13.28,13.29,13.17,13.23,411522.0
2018-03-27 15:30:00,13.23,13.26,13.14,13.2,1197172.0,13.23,13.26,13.14,13.2,1197172.0
2018-03-28 09:30:00,13.14,13.25,13.08,13.19,324234.0,13.14,13.25,13.08,13.19,324234.0
2018-03-28 10:00:00,13.19,13.2,12.96,13.04,333767.0,13.19,13.2,12.96,13.04,333767.0
2018-03-28 10:30:00,13.04,13.18,13.04,13.08,594096.0,13.04,13.18,13.04,13.08,594096.0
2018-03-28 11:00:00,13.08,13.16,13.02,13.08,407366.0,13.08,13.16,13.02,13.08,407366.0
2018-03-28 11:30:00,13.08,13.09,13.0,13.08,252993.0,13.08,13.09,13.0,13.08,252993.0
2018-03-28 12:00:00,13.08,13.15,13.06,13.1,250796.0,13.08,13.15,13.06,13.1,250796.0
2018-03-28 12:30:00,13.09,13.26,13.07,13.22,333319.0,13.09,13.26,13.07,13.22,333319.0
2018-03-28 13:00:00,13.21,13.3,13.17,13.27,325131.0,13.21,13.3,13.17,13.27,325131.0
2018-03-28 13:30:00,13.27,13.27,13.1,13.11,176262.0,13.27,13.27,13.1,13.11,176262.0
2018-03-28 14:00:00,13.12,13.22,13.1,13.14,244476.0,13.12,13.22,13.1,13.14,244476.0
2018-03-28 14:30:00,13.13,13.22,13.12,13.13,226154.0,13.13,13.22,13.12,13.13,226154.0
2018-03-28 15:00:00,13.13,13.14,13.05,13.11,537884.0,13.13,13.14,13.05,13.11,537884.0
2018-03-28 15:30:00,13.11,13.16,13.07,13.11,1178755.0,13.11,13.16,13.07,13.11,1178755.0
2018-03-29 09:30:00,13.09,13.27,13.0,13.09,370940.0,13.09,13.27,13.0,13.09,370940.0
2018-03-29 10:00:00,13.09,13.16,13.0,13.0,230850.0,13.09,13.16,13.0,13.0,230850.0
2018-03-29 10:30:00,13.01,13.15,12.99,13.11,385080.0,13.01,13.15,12.99,13.11,385080.0
2018-03-29 11:00:00,13.11,13.23,13.11,13.19,144043.0,13.11,13.23,13.11,13.19,144043.0
2018-03-29 11:30:00,13.19,13.2,13.12,13.15,79892.0,13.19,13.2,13.12,13.15,79892.0
2018-03-29 12:00:00,13.16,13.21,13.11,13.21,104907.0,13.16,13.21,13.11,13.21,104907.0
2018-03-29 12:30:00,13.21,13.22,13.16,13.18,106141.0,13.21,13.22,13.16,13.18,106141.0
2018-03-29 13:00:00,13.19,13.2,13.14,13.15,54304.0,13.19,13.2,13.14,13.15,54304.0
2018-03-29 13:30:00,13.14,13.17,13.1,13.11,91910.0,13.14,13.17,13.1,13.11,91910.0
2018-03-29 14:00:00,13.11,13.15,13.09,13.13,94060.0,13.11,13.15,13.09,13.13,94060.0
2018-03-29 14:30:00,13.14,13.22,13.13,13.15,162859.0,13.14,13.22,13.13,13.15,162859.0
2018-03-29 15:00:00,13.15,13.19,13.13,13.16,157675.0,13.15,13.19,13.13,13.16,157675.0
2018-03-29 15:30:00,13.16,13.18,13.12,13.14,519080.0,13.16,13.18,13.12,13.14,519080.0
2018-04-02 09:30:00,13.14,13.21,13.03,13.2,323556.0,13.14,13.21,13.03,13.2,323556.0
2018-04-02 10:00:00,13.19,13.2,13.05,13.08,353768.0,13.19,13.2,13.05,13.08,353768.0
2018-04-02 10:30:00,13.08,13.09,13.02,13.02,228100.0,13.08,13.09,13.02,13.02,228100.0
2018-04-02 11:00:00,13.03,13.1,12.99,13.09,346486.0,13.03,13.1,12.99,13.09,346486.0
2018-04-02 11:30:00,13.1,13.1,13.04,13.08,156092.0,13.1,13.1,13.04,13.08,156092.0
2018-04-02 12:00:00,13.08,13.11,13.04,13.08,173244.0,13.08,13.11,13.04,13.08,173244.0
2018-04-02 12:30:00,13.08,13.14,13.05,13.13,111711.0,13.08,13.14,13.05,13.13,111711.0
2018-04-02 13:00:00,13.13,13.17,13.13,13.15,143749.0,13.13,13.17,13.13,13.15,143749.0
2018-04-02 13:30:00,13.15,13.16,13.03,13.04,189570.0,13.15,13.16,13.03,13.04,189570.0
2018-04-02 14:00:00,13.04,13.11,13.03,13.1,237922.0,13.04,13.11,13.03,13.1,237922.0
2018-04-02 14:30:00,13.09,13.13,13.05,13.07,225515.0,13.09,13.13,13.05,13.07,225515.0
2018-04-02 15:00:00,13.07,13.08,12.99,13.02,347360.0,13.07,13.08,12.99,13.02,347360.0
2018-04-02 15:30:00,13.02,13.09,13.0,13.07,910411.0,13.02,13.09,13.0,13.07,910411.0
2018-04-03 09:30:00,13.08,13.11,12.9,13.01,620840.0,13.08,13.11,12.9,13.01,620840.0
2018-04-03 10:00:00,13.01,13.22,12.99,13.19,389057.0,13.01,13.22,12.99,13.19,389057.0
2018-04-03 10:30:00,13.19,13.33,13.18,13.23,268920.0,13.19,13.33,13.18,13.23,268920.0
2018-04-03 11:00:00,13.23,13.44,13.22,13.42,249487.0,13.23,13.44,13.22,13.42,249487.0
2018-04-03 11:30:00,13.42,13.44,13.23,13.23,155641.0,13.42,13.44,13.23,13.23,155641.0
2018-04-03 12:00:00,13.23,13.25,13.19,13.2,129589.0,13.23,13.25,13.19,13.2,129589.0
2018-04-03 12:30:00,13.19,13.22,13.15,13.19,103187.0,13.19,13.22,13.15,13.19,103187.0
2018-04-03 13:00:00,13.19,13.2,13.13,13.15,139400.0,13.19,13.2,13.13,13.15,139400.0
2018-04-03 13:30:00,13.15,13.19,13.09,13.18,131712.0,13.15,13.19,13.09,13.18,131712.0
2018-04-03 14:00:00,13.18,13.19,13.12,13.17,201876.0,13.18,13.19,13.12,13.17,201876.0
2018-04-03 14:30:00,13.17,13.24,13.15,13.19,155248.0,13.17,13.24,13.15,13.19,155248.0
2018-04-03 15:00:00,13.19,13.25,13.14,13.18,262698.0,13.19,13.25,13.14,13.18,262698.0
2018-04-03 15:30:00,13.17,13.2,13.13,13.18,558434.0,13.17,13.2,13.13,13.18,558434.0
2018-04-04 09:30:00,13.07,13.2,13.02,13.16,335777.0,13.07,13.2,13.02,13.16,335777.0
2018-04-04 10:00:00,13.15,13.27,13.1,13.1,241366.0,13.15,13.27,13.1,13.1,241366.0
2018-04-04 10:30:00,13.1,13.15,13.06,13.11,196648.0,13.1,13.15,13.06,13.11,196648.0
2018-04-04 11:00:00,13.11,13.25,13.09,13.21,407290.0,13.11,13.25,13.09,13.21,407290.0
2018-04-04 11:30:00,13.2,13.25,13.12,13.14,186352.0,13.2,13.25,13.12,13.14,186352.0
2018-04-04 12:00:00,13.14,13.25,13.1,13.22,185032.0,13.14,13.25,13.1,13.22,185032.0
2018-04-04 12:30:00,13.22,13.24,13.17,13.18,136745.0,13.22,13.24,13.17,13.18,136745.0
2018-04-04 13:00:00,13.18,13.18,13.05,13.06,153989.0,13.18,13.18,13.05,13.06,153989.0
2018-04-04 13:30:00,13.06,13.11,12.99,13.1,205082.0,13.06,13.11,12.99,13.1,205082.0
2018-04-04 14:00:00,13.11,13.13,13.06,13.11,174984.0,13.11,13.13,13.06,13.11,174984.0
2018-04-04 14:30:00,13.12,13.14,13.07,13.12,151583.0,13.12,13.14,13.07,13.12,151583.0
2018-04-04 15:00:00,13.12,13.17,13.08,13.16,337057.0,13.12,13.17,13.08,13.16,337057.0
2018-04-04 15:30:00,13.17,13.23,13.16,13.21,589651.0,13.17,13.23,13.16,13.21,589651.0
2018-04-05 09:30:00,13.27,13.46,13.21,13.44,228106.0,13.27,13.46,13.21,13.44,228106.0
2018-04-05 10:00:00,13.44,13.47,13.4,13.4,250466.0,13.44,13.47,13.4,13.4,250466.0
2018-04-05 10:30:00,13.4,13.41,13.29,13.36,195337.0,13.4,13.41,13.29,13.36,195337.0
2018-04-05 11:00:00,13.36,13.39,13.32,13.32,112406.0,13.36,13.39,13.32,13.32,112406.0
2018-04-05 11:30:00,13.32,13.35,13.26,13.27,106180.0,13.32,13.35,13.26,13.27,106180.0
2018-04-05 12:00:00,13.26,13.36,13.24,13.31,182403.0,13.26,13.36,13.24,13.31,182403.0
2018-04-05 12:30:00,13.31,13.33,13.29,13.31,89693.0,13.31,13.33,13.29,13.31,89693.0
2018-04-05 13:00:00,13.31,13.32,13.2,13.23,103952.0,13.31,13.32,13.2,13.23,103952.0
2018-04-05 13:30:00,13.23,13.26,13.19,13.26,99287.0,13.23,13.26,13.19,13.26,99287.0
2018-04-05 14:00:00,13.26,13.26,13.2,13.2,120776.0,13.26,13.26,13.2,13.2,120776.0
2018-04-05 14:30:00,13.21,13.31,13.2,13.25,187253.0,13.21,13.31,13.2,13.25,187253.0
2018-04-05 15:00:00,13.25,13.25,13.21,13.23,275014.0,13.25,13.25,13.21,13.23,275014.0
2018-04-05 15:30:00,13.22,13.25,13.19,13.24,608827.0,13.22,13.25,13.19,13.24,608827.0
2018-04-06 09:30:00,13.11,13.25,13.03,13.22,267288.0,13.11,13.25,13.03,13.22,267288.0
2018-04-06 10:00:00,13.22,13.23,13.07,13.08,342937.0,13.22,13.23,13.07,13.08,342937.0
2018-04-06 10:30:00,13.08,13.24,13.07,13.2,104876.0,13.08,13.24,13.07,13.2,104876.0
2018-04-06 11:00:00,13.21,13.27,13.18,13.25,96164.0,13.21,13.27,13.18,13.25,96164.0
2018-04-06 11:30:00,13.25,13.35,13.25,13.33,115631.0,13.25,13.35,13.25,13.33,115631.0
2018-04-06 12:00:00,13.33,13.36,13.25,13.26,204896.0,13.33,13.36,13.25,13.26,204896.0
2018-04-06 12:30:00,13.26,13.34,13.24,13.32,116260.0,13.26,13.34,13.24,13.32,116260.0
2018-04-06 13:00:00,13.31,13.32,13.23,13.27,81217.0,13.31,13.32,13.23,13.27,81217.0
2018-04-06 13:30:00,13.27,13.28,13.17,13.18,111871.0,13.27,13.28,13.17,13.18,111871.0
2018-04-06 14:00:00,13.18,13.19,13.13,13.15,176909.0,13.18,13.19,13.13,13.15,176909.0
2018-04-06 14:30:00,13.15,13.16,13.02,13.06,273081.0,13.15,13.16,13.02,13.06,273081.0
2018-04-06 15:00:00,13.06,13.15,13.05,13.12,273658.0,13.06,13.15,13.05,13.12,273658.0
2018-04-06 15:30:00,13.11,13.16,13.1,13.13,522477.0,13.11,13.16,13.1,13.13,522477.0
2018-04-09 09:30:00,13.14,13.52,13.14,13.35,419938.0,13.14,13.52,13.14,13.35,419938.0
2018-04-09 10:00:00,13.35,13.4,13.15,13.2,273945.0,13.35,13.4,13.15,13.2,273945.0
2018-04-09 10:30:00,13.2,13.36,13.19,13.28,402678.0,13.2,13.36,13.19,13.28,402678.0
2018-04-09 11:00:00,13.28,13.35,13.25,13.31,245918.0,13.28,13.35,13.25,13.31,245918.0
2018-04-09 11:30:00,13.31,13.34,13.23,13.26,161779.0,13.31,13.34,13.23,13.26,161779.0
2018-04-09 12:00:00,13.27,13.3,13.24,13.29,106491.0,13.27,13.3,13.24,13.29,106491.0
2018-04-09 12:30:00,13.29,13.3,13.24,13.26,163418.0,13.29,13.3,13.24,13.26,163418.0
2018-04-09 13:00:00,13.27,13.27,13.23,13.24,192130.0,13.27,13.27,13.23,13.24,192130.0
2018-04-09 13:30:00,13.25,13.26,13.1,13.17,152249.0,13.25,13.26,13.1,13.17,152249.0
2018-04-09 14:00:00,13.17,13.18,13.13,13.16,133550.0,13.17,13.18,13.13,13.16,133550.0
2018-04-09 14:30:00,13.15,13.22,13.13,13.21,160789.0,13.15,13.22,13.13,13.21,160789.0
2018-04-09 15:00:00,13.2,13.21,13.08,13.14,234878.0,13.2,13.21,13.08,13.14,234878.0
2018-04-09 15:30:00,13.13,13.14,13.09,13.1,620836.0,13.13,13.14,13.09,13.1,620836.0
2018-04-10 09:30:00,13.23,13.33,13.15,13.19,237738.0,13.23,13.33,13.15,13.19,237738.0
2018-04-10 10:00:00,13.2,13.3,13.15,13.28,253477.0,13.2,13.3,13.15,13.28,253477.0
2018-04-10 10:30:00,13.28,13.32,13.27,13.29,153331.0,13.28,13.32,13.27,13.29,153331.0
2018-04-10 11:00:00,13.29,13.47,13.28,13.4,210667.0,13.29,13.47,13.28,13.4,210667.0
2018-04-10 11:30:00,13.4,13.51,13.4,13.45,202096.0,13.4,13.51,13.4,13.45,202096.0
2018-04-10 12:00:00,13.46,13.52,13.45,13.5,196433.0,13.46,13.52,13.45,13.5,196433.0
2018-04-10 12:30:00,13.51,13.66,13.5,13.58,164612.0,13.51,13.66,13.5,13.58,164612.0
2018-04-10 13:00:00,13.58,13.61,13.54,13.58,99463.0,13.58,13.61,13.54,13.58,99463.0
2018-04-10 13:30:00,13.58,13.61,13.56,13.56,128139.0,13.58,13.61,13.56,13.56,128139.0
2018-04-10 14:00:00,13.56,13.56,13.5,13.51,308602.0,13.56,13.56,13.5,13.51,308602.0
2018-04-10 14:30:00,13.5,13.54,13.49,13.53,141926.0,13.5,13.54,13.49,13.53,141926.0
2018-04-10 15:00:00,13.52,13.54,13.49,13.53,111273.0,13.52,13.54,13.49,13.53,111273.0
2018-04-10 15:30:00,13.53,13.56,13.49,13.52,565209.0,13.53,13.56,13.49,13.52,565209.0
2018-04-11 09:30:00,13.7,14.37,13.56,14.34,1019488.0,13.7,14.37,13.56,14.34,1019488.0
2018-04-11 10:00:00,14.34,14.49,14.24,14.24,1134740.0,14.34,14.49,14.24,14.24,1134740.0
2018-04-11 10:30:00,14.25,14.26,14.05,14.06,428229.0,14.25,14.26,14.05,14.06,428229.0
2018-04-11 11:00:00,14.06,14.29,14.04,14.26,471155.0,14.06,14.29,14.04,14.26,471155.0
2018-04-11 11:30:00,14.26,14.29,14.15,14.28,372296.0,14.26,14.29,14.15,14.28,372296.0
2018-04-11 12:00:00,14.28,14.31,14.23,14.27,268225.0,14.28,14.31,14.23,14.27,268225.0
2018-04-11 12:30:00,14.27,14.28,14.18,14.23,202329.0,14.27,14.28,14.18,14.23,202329.0
2018-04-11 13:00:00,14.23,14.26,14.14,14.2,243649.0,14.23,14.26,14.14,14.2,243649.0
2018-04-11 13:30:00,14.19,14.2,14.13,14.18,175893.0,14.19,14.2,14.13,14.18,175893.0
2018-04-11 14:00:00,14.18,14.28,14.18,14.27,282749.0,14.18,14.28,14.18,14.27,282749.0
2018-04-11 14:30:00,14.27,14.32,14.25,14.32,209824.0,14.27,14.32,14.25,14.32,209824.0
2018-04-11 15:00:00,14.32,14.41,14.3,14.36,478376.0,14.32,14.41,14.3,14.36,478376.0
2018-04-11 15:30:00,14.37,14.43,14.36,14.42,925038.0,14.37,14.43,14.36,14.42,925038.0
2018-04-12 09:30:00,14.4,14.41,14.17,14.18,442559.0,14.4,14.41,14.17,14.18,442559.0
2018-04-12 10:00:00,14.19,14.49,14.18,14.44,239746.0,14.19,14.49,14.18,14.44,239746.0
2018-04-12 10:30:00,14.44,14.46,14.34,14.4,194123.0,14.44,14.46,14.34,14.4,194123.0
2018-04-12 11:00:00,14.4,14.5,14.39,14.49,176010.0,14.4,14.5,14.39,14.49,176010.0
2018-04-12 11:30:00,14.5,14.54,14.44,14.49,202186.0,14.5,14.54,14.44,14.49,202186.0
2018-04-12 12:00:00,14.5,14.58,14.5,14.56,143983.0,14.5,14.58,14.5,14.56,143983.0
2018-04-12 12:30:00,14.57,14.57,14.51,14.53,112660.0,14.57,14.57,14.51,14.53,112660.0
2018-04-12 13:00:00,14.53,14.55,14.46,14.49,148977.0,14.53,14.55,14.46,14.49,148977.0
2018-04-12 13:30:00,14.49,14.56,14.48,14.51,137220.0,14.49,14.56,14.48,14.51,137220.0
2018-04-12 14:00:00,14.5,14.57,14.5,14.57,109024.0,14.5,14.57,14.5,14.57,109024.0
2018-04-12 14:30:00,14.57,14.63,14.53,14.63,146359.0,14.57,14.63,14.53,14.63,146359.0
2018-04-12 15:00:00,14.63,14.7,14.61,14.7,237424.0,14.63,14.7,14.61,14.7,237424.0
2018-04-12 15:30:00,14.69,14.74,14.66,14.68,654481.0,14.69,14.74,14.66,14.68,654481.0
2018-04-13 09:30:00,14.77,14.79,14.52,14.53,220601.0,14.77,14.79,14.52,14.53,220601.0
2018-04-13 10:00:00,14.52,14.62,14.43,14.56,161908.0,14.52,14.62,14.43,14.56,161908.0
2018-04-13 10:30:00,14.55,14.67,14.55,14.6,115660.0,14.55,14.67,14.55,14.6,115660.0
2018-04-13 11:00:00,14.59,14.64,14.57,14.61,166769.0,14.59,14.64,14.57,14.61,166769.0
2018-04-13 11:30:00,14.6,14.69,14.59,14.69,100004.0,14.6,14.69,14.59,14.69,100004.0
2018-04-13 12:00:00,14.69,14.74,14.6,14.68,218631.0,14.69,14.74,14.6,14.68,218631.0
2018-04-13 12:30:00,14.67,14.67,14.56,14.61,95904.0,14.67,14.67,14.56,14.61,95904.0
2018-04-13 13:00:00,14.61,14.63,14.55,14.63,111254.0,14.61,14.63,14.55,14.63,111254.0
2018-04-13 13:30:00,14.63,14.65,14.59,14.61,90706.0,14.63,14.65,14.59,14.61,90706.0
2018-04-13 14:00:00,14.61,14.66,14.6,14.65,87581.0,14.61,14.66,14.6,14.65,87581.0
2018-04-13 14:30:00,14.64,14.68,14.63,14.65,108967.0,14.64,14.68,14.63,14.65,108967.0
2018-04-13 15:00:00,14.65,14.66,14.6,14.61,133365.0,14.65,14.66,14.6,14.61,133365.0
2018-04-13 15:30:00,14.6,14.66,14.59,14.65,365439.0,14.6,14.66,14.59,14.65,365439.0
2018-04-16 09:30:00,14.74,14.75,14.53,14.67,226098.0,14.74,14.75,14.53,14.67,226098.0
2018-04-16 10:00:00,14.67,14.84,14.66,14.81,152377.0,14.67,14.84,14.66,14.81,152377.0
2018-04-16 10:30:00,14.81,14.83,14.71,14.8,165883.0,14.81,14.83,14.71,14.8,165883.0
2018-04-16 11:00:00,14.81,14.84,14.74,14.79,351174.0,14.81,14.84,14.74,14.79,351174.0
2018-04-16 11:30:00,14.79,14.84,14.77,14.79,97544.0,14.79,14.84,14.77,14.79,97544.0
2018-04-16 12:00:00,14.8,14.86,14.78,14.85,148262.0,14.8,14.86,14.78,14.85,148262.0
2018-04-16 12:30:00,14.85,14.9,14.83,14.84,219044.0,14.85,14.9,14.83,14.84,219044.0
2018-04-16 13:00:00,14.84,14.85,14.79,14.79,83547.0,14.84,14.85,14.79,14.79,83547.0
2018-04-16 13:30:00,14.79,14.82,14.75,14.78,101683.0,14.79,14.82,14.75,14.78,101683.0
2018-04-16 14:00:00,14.78,14.79,14.71,14.71,128102.0,14.78,14.79,14.71,14.71,128102.0
2018-04-16 14:30:00,14.71,14.78,14.71,14.74,122394.0,14.71,14.78,14.71,14.74,122394.0
2018-04-16 15:00:00,14.74,14.76,14.72,14.75,193483.0,14.74,14.76,14.72,14.75,193483.0
2018-04-16 15:30:00,14.75,14.75,14.68,14.72,366392.0,14.75,14.75,14.68,14.72,366392.0
2018-04-17 09:30:00,14.76,14.89,14.68,14.76,205528.0,14.76,14.89,14.68,14.76,205528.0
2018-04-17 10:00:00,14.76,14.77,14.65,14.72,311987.0,14.76,14.77,14.65,14.72,311987.0
2018-04-17 10:30:00,14.71,14.75,14.59,14.62,166798.0,14.71,14.75,14.59,14.62,166798.0
2018-04-17 11:00:00,14.62,14.62,14.57,14.6,120655.0,14.62,14.62,14.57,14.6,120655.0
2018-04-17 11:30:00,14.6,14.7,14.6,14.64,173745.0,14.6,14.7,14.6,14.64,173745.0
2018-04-17 12:00:00,14.64,14.64,14.59,14.64,175505.0,14.64,14.64,14.59,14.64,175505.0
2018-04-17 12:30:00,14.64,14.64,14.55,14.56,99369.0,14.64,14.64,14.55,14.56,99369.0
2018-04-17 13:00:00,14.56,14.57,14.41,14.43,228136.0,14.56,14.57,14.41,14.43,228136.0
2018-04-17 13:30:00,14.44,14.52,14.41,14.47,127793.0,14.44,14.52,14.41,14.47,127793.0
2018-04-17 14:00:00,14.46,14.53,14.45,14.51,160095.0,14.46,14.53,14.45,14.51,160095.0
2018-04-17 14:30:00,14.5,14.53,14.47,14.48,146240.0,14.5,14.53,14.47,14.48,146240.0
2018-04-17 15:00:00,14.48,14.5,14.42,14.46,186004.0,14.48,14.5,14.42,14.46,186004.0
2018-04-17 15:30:00,14.46,14.48,14.3,14.32,602283.0,14.46,14.48,14.3,14.32,602283.0
2018-04-18 09:30:00,14.39,14.43,14.14,14.34,437740.0,14.39,14.43,14.14,14.34,437740.0
2018-04-18 10:00:00,14.33,14.36,14.17,14.2,375818.0,14.33,14.36,14.17,14.2,375818.0
2018-04-18 10:30:00,14.21,14.22,14.17,14.21,314250.0,14.21,14.22,14.17,14.21,314250.0
2018-04-18 11:00:00,14.21,14.21,13.96,14.02,751830.0,14.21,14.21,13.96,14.02,751830.0
2018-04-18 11:30:00,14.02,14.05,13.92,13.95,309008.0,14.02,14.05,13.92,13.95,309008.0
2018-04-18 12:00:00,13.94,13.97,13.86,13.88,183677.0,13.94,13.97,13.86,13.88,183677.0
2018-04-18 12:30:00,13.88,13.94,13.84,13.91,251814.0,13.88,13.94,13.84,13.91,251814.0
2018-04-18 13:00:00,13.91,13.93,13.87,13.87,238323.0,13.91,13.93,13.87,13.87,238323.0
2018-04-18 13:30:00,13.88,13.91,13.86,13.91,191666.0,13.88,13.91,13.86,13.91,191666.0
2018-04-18 14:00:00,13.9,13.93,13.89,13.91,206562.0,13.9,13.93,13.89,13.91,206562.0
2018-04-18 14:30:00,13.91,13.92,13.88,13.9,214733.0,13.91,13.92,13.88,13.9,214733.0
2018-04-18 15:00:00,13.9,13.92,13.85,13.89,383890.0,13.9,13.92,13.85,13.89,383890.0
2018-04-18 15:30:00,13.89,13.9,13.87,13.89,848945.0,13.89,13.9,13.87,13.89,848945.0
2018-04-19 09:30:00,13.81,13.95,13.8,13.84,192746.0,13.81,13.95,13.8,13.84,192746.0
2018-04-19 10:00:00,13.84,13.96,13.83,13.85,206985.0,13.84,13.96,13.83,13.85,206985.0
2018-04-19 10:30:00,13.86,13.91,13.65,13.68,204365.0,13.86,13.91,13.65,13.68,204365.0
2018-04-19 11:00:00,13.68,13.78,13.68,13.71,190871.0,13.68,13.78,13.68,13.71,190871.0
2018-04-19 11:30:00,13.72,13.75,13.66,13.73,231477.0,13.72,13.75,13.66,13.73,231477.0
2018-04-19 12:00:00,13.72,13.73,13.65,13.69,267411.0,13.72,13.73,13.65,13.69,267411.0
2018-04-19 12:30:00,13.69,13.72,13.65,13.69,154984.0,13.69,13.72,13.65,13.69,154984.0
2018-04-19 13:00:00,13.68,13.69,13.64,13.67,162029.0,13.68,13.69,13.64,13.67,162029.0
2018-04-19 13:30:00,13.67,13.75,13.65,13.74,105926.0,13.67,13.75,13.65,13.74,105926.0
2018-04-19 14:00:00,13.74,13.77,13.7,13.74,133519.0,13.74,13.77,13.7,13.74,133519.0
2018-04-19 14:30:00,13.74,13.8,13.73,13.77,131476.0,13.74,13.8,13.73,13.77,131476.0
2018-04-19 15:00:00,13.77,13.78,13.71,13.71,135369.0,13.77,13.78,13.71,13.71,135369.0
2018-04-19 15:30:00,13.71,14.0,13.4,13.45,4916478.0,13.71,14.0,13.4,13.45,4916478.0
2018-04-20 09:30:00,13.37,13.46,12.21,12.62,5062248.0,13.37,13.46,12.21,12.62,5062248.0
2018-04-20 10:00:00,12.61,12.75,12.47,12.72,3880333.0,12.61,12.75,12.47,12.72,3880333.0
2018-04-20 10:30:00,12.72,12.85,12.62,12.74,2474330.0,12.72,12.85,12.62,12.74,2474330.0
2018-04-20 11:00:00,12.73,12.78,12.66,12.76,1503996.0,12.73,12.78,12.66,12.76,1503996.0
2018-04-20 11:30:00,12.76,12.78,12.54,12.57,1377579.0,12.76,12.78,12.54,12.57,1377579.0
2018-04-20 12:00:00,12.57,12.63,12.54,12.59,1221807.0,12.57,12.63,12.54,12.59,1221807.0
2018-04-20 12:30:00,12.59,12.63,12.53,12.58,870102.0,12.59,12.63,12.53,12.58,870102.0
2018-04-20 13:00:00,12.58,12.78,12.57,12.78,1159210.0,12.58,12.78,12.57,12.78,1159210.0
2018-04-20 13:30:00,12.78,12.99,12.75,12.94,1634291.0,12.78,12.99,12.75,12.94,1634291.0
2018-04-20 14:00:00,12.93,13.03,12.9,12.97,880922.0,12.93,13.03,12.9,12.97,880922.0
2018-04-20 14:30:00,12.98,13.04,12.9,13.03,659474.0,12.98,13.04,12.9,13.03,659474.0
2018-04-20 15:00:00,13.02,13.05,12.75,12.86,1111828.0,13.02,13.05,12.75,12.86,1111828.0
2018-04-20 15:30:00,12.86,12.99,12.86,12.95,4628303.0,12.86,12.99,12.86,12.95,4628303.0
2018-04-23 09:30:00,12.78,13.03,12.55,12.9,1455226.0,12.78,13.03,12.55,12.9,1455226.0
2018-04-23 10:00:00,12.9,13.21,12.89,13.18,2662381.0,12.9,13.21,12.89,13.18,2662381.0
2018-04-23 10:30:00,13.18,13.38,13.11,13.37,1048219.0,13.18,13.38,13.11,13.37,1048219.0
2018-04-23 11:00:00,13.37,13.48,13.32,13.36,554029.0,13.37,13.48,13.32,13.36,554029.0
2018-04-23 11:30:00,13.36,13.42,13.28,13.36,548698.0,13.36,13.42,13.28,13.36,548698.0
2018-04-23 12:00:00,13.36,13.52,13.35,13.51,448815.0,13.36,13.52,13.35,13.51,448815.0
2018-04-23 12:30:00,13.52,13.61,13.51,13.54,522185.0,13.52,13.61,13.51,13.54,522185.0
2018-04-23 13:00:00,13.54,13.59,13.42,13.57,469648.0,13.54,13.59,13.42,13.57,469648.0
2018-04-23 13:30:00,13.57,13.58,13.49,13.52,352879.0,13.57,13.58,13.49,13.52,352879.0
2018-04-23 14:00:00,13.53,13.76,13.51,13.76,582419.0,13.53,13.76,13.51,13.76,582419.0
2018-04-23 14:30:00,13.75,13.78,13.65,13.67,601900.0,13.75,13.78,13.65,13.67,601900.0
2018-04-23 15:00:00,13.67,13.72,13.59,13.68,988688.0,13.67,13.72,13.59,13.68,988688.0
2018-04-23 15:30:00,13.68,13.78,13.6,13.77,2398014.0,13.68,13.78,13.6,13.77,2398014.0
2018-04-24 09:30:00,13.85,13.96,13.79,13.89,901257.0,13.85,13.96,13.79,13.89,901257.0
2018-04-24 10:00:00,13.89,14.0,13.84,13.9,611397.0,13.89,14.0,13.84,13.9,611397.0
2018-04-24 10:30:00,13.9,13.99,13.85,13.98,600428.0,13.9,13.99,13.85,13.98,600428.0
2018-04-24 11:00:00,13.98,13.98,13.86,13.93,551543.0,13.98,13.98,13.86,13.93,551543.0
2018-04-24 11:30:00,13.93,13.96,13.87,13.93,344109.0,13.93,13.96,13.87,13.93,344109.0
2018-04-24 12:00:00,13.93,13.93,13.82,13.86,316389.0,13.93,13.93,13.82,13.86,316389.0
2018-04-24 12:30:00,13.85,13.89,13.79,13.83,361347.0,13.85,13.89,13.79,13.83,361347.0
2018-04-24 13:00:00,13.83,13.87,13.77,13.79,288189.0,13.83,13.87,13.77,13.79,288189.0
2018-04-24 13:30:00,13.79,13.87,13.74,13.86,374739.0,13.79,13.87,13.74,13.86,374739.0
2018-04-24 14:00:00,13.86,13.92,13.83,13.9,383622.0,13.86,13.92,13.83,13.9,383622.0
2018-04-24 14:30:00,13.9,14.04,13.9,14.04,377513.0,13.9,14.04,13.9,14.04,377513.0
2018-04-24 15:00:00,14.04,14.08,14.01,14.06,530079.0,14.04,14.08,14.01,14.06,530079.0
2018-04-24 15:30:00,14.05,14.06,13.91,13.93,1124397.0,14.05,14.06,13.91,13.93,1124397.0
2018-04-25 09:30:00,13.96,14.04,13.75,13.76,801078.0,13.96,14.04,13.75,13.76,801078.0
2018-04-25 10:00:00,13.77,13.79,13.57,13.63,916956.0,13.77,13.79,13.57,13.63,916956.0
2018-04-25 10:30:00,13.63,13.71,13.59,13.62,824385.0,13.63,13.71,13.59,13.62,824385.0
2018-04-25 11:00:00,13.62,13.69,13.6,13.61,346043.0,13.62,13.69,13.6,13.61,346043.0
2018-04-25 11:30:00,13.6,13.64,13.47,13.51,631256.0,13.6,13.64,13.47,13.51,631256.0
2018-04-25 12:00:00,13.51,13.55,13.44,13.45,272808.0,13.51,13.55,13.44,13.45,272808.0
2018-04-25 12:30:00,13.45,13.47,13.41,13.42,412021.0,13.45,13.47,13.41,13.42,412021.0
2018-04-25 13:00:00,13.42,13.55,13.41,13.54,168891.0,13.42,13.55,13.41,13.54,168891.0
2018-04-25 13:30:00,13.54,13.64,13.48,13.54,588704.0,13.54,13.64,13.48,13.54,588704.0
2018-04-25 14:00:00,13.54,13.55,13.5,13.51,469308.0,13.54,13.55,13.5,13.51,469308.0
2018-04-25 14:30:00,13.51,13.57,13.5,13.53,224567.0,13.51,13.57,13.5,13.53,224567.0
2018-04-25 15:00:00,13.54,13.54,13.5,13.52,430349.0,13.54,13.54,13.5,13.52,430349.0
2018-04-25 15:30:00,13.52,13.54,13.41,13.48,1760104.0,13.52,13.54,13.41,13.48,1760104.0
2018-04-26 09:30:00,13.49,13.75,13.49,13.74,384565.0,13.49,13.75,13.49,13.74,384565.0
2018-04-26 10:00:00,13.75,13.96,13.73,13.94,306041.0,13.75,13.96,13.73,13.94,306041.0
2018-04-26 10:30:00,13.94,13.97,13.82,13.83,222158.0,13.94,13.97,13.82,13.83,222158.0
2018-04-26 11:00:00,13.83,13.91,13.82,13.85,215917.0,13.83,13.91,13.82,13.85,215917.0
2018-04-26 11:30:00,13.85,13.88,13.8,13.87,180503.0,13.85,13.88,13.8,13.87,180503.0
2018-04-26 12:00:00,13.87,13.92,13.81,13.89,149190.0,13.87,13.92,13.81,13.89,149190.0
2018-04-26 12:30:00,13.88,13.94,13.88,13.94,143091.0,13.88,13.94,13.88,13.94,143091.0
2018-04-26 13:00:00,13.94,13.94,13.86,13.87,127855.0,13.94,13.94,13.86,13.87,127855.0
2018-04-26 13:30:00,13.87,14.05,13.83,13.99,286790.0,13.87,14.05,13.83,13.99,286790.0
2018-04-26 14:00:00,13.99,14.11,13.97,14.05,295888.0,13.99,14.11,13.97,14.05,295888.0
2018-04-26 14:30:00,14.06,14.06,13.95,13.99,224401.0,14.06,14.06,13.95,13.99,224401.0
2018-04-26 15:00:00,13.98,14.01,13.96,14.01,243142.0,13.98,14.01,13.96,14.01,243142.0
2018-04-26 15:30:00,14.01,14.04,13.87,14.0,1061805.0,14.01,14.04,13.87,14.0,1061805.0
2018-04-27 09:30:00,14.16,15.3,13.9,15.19,1796896.0,14.16,15.3,13.9,15.19,1796896.0
2018-04-27 10:00:00,15.19,15.28,15.03,15.19,721981.0,15.19,15.28,15.03,15.19,721981.0
2018-04-27 10:30:00,15.19,15.21,14.9,14.95,853964.0,15.19,15.21,14.9,14.95,853964.0
2018-04-27 11:00:00,14.95,14.99,14.59,14.6,567895.0,14.95,14.99,14.59,14.6,567895.0
2018-04-27 11:30:00,14.6,14.6,14.38,14.47,437613.0,14.6,14.6,14.38,14.47,437613.0
2018-04-27 12:00:00,14.47,14.47,14.08,14.26,606209.0,14.47,14.47,14.08,14.26,606209.0
2018-04-27 12:30:00,14.26,14.37,14.16,14.33,368780.0,14.26,14.37,14.16,14.33,368780.0
2018-04-27 13:00:00,14.33,14.34,14.17,14.28,149245.0,14.33,14.34,14.17,14.28,149245.0
2018-04-27 13:30:00,14.28,14.34,14.18,14.19,210000.0,14.28,14.34,14.18,14.19,210000.0
2018-04-27 14:00:00,14.19,14.19,14.0,14.02,302315.0,14.19,14.19,14.0,14.02,302315.0
2018-04-27 14:30:00,14.02,14.09,14.01,14.05,207009.0,14.02,14.09,14.01,14.05,207009.0
2018-04-27 15:00:00,14.05,14.24,13.99,14.22,416546.0,14.05,14.24,13.99,14.22,416546.0
2018-04-27 15:30:00,14.22,14.26,14.11,14.17,1224766.0,14.22,14.26,14.11,14.17,1224766.0
2018-04-30 09:30:00,14.13,14.72,14.08,14.69,425006.0,14.13,14.72,14.08,14.69,425006.0
2018-04-30 10:00:00,14.68,14.87,14.64,14.86,308727.0,14.68,14.87,14.64,14.86,308727.0
2018-04-30 10:30:00,14.86,14.94,14.72,14.75,293529.0,14.86,14.94,14.72,14.75,293529.0
2018-04-30 11:00:00,14.76,14.8,14.68,14.79,330891.0,14.76,14.8,14.68,14.79,330891.0
2018-04-30 11:30:00,14.79,14.82,14.66,14.81,339474.0,14.79,14.82,14.66,14.81,339474.0
2018-04-30 12:00:00,14.81,14.92,14.79,14.81,259007.0,14.81,14.92,14.79,14.81,259007.0
2018-04-30 12:30:00,14.81,14.85,14.77,14.83,170613.0,14.81,14.85,14.77,14.83,170613.0
2018-04-30 13:00:00,14.83,14.86,14.76,14.78,243405.0,14.83,14.86,14.76,14.78,243405.0
2018-04-30 13:30:00,14.79,14.83,14.75,14.83,122143.0,14.79,14.83,14.75,14.83,122143.0
2018-04-30 14:00:00,14.83,14.9,14.82,14.9,173037.0,14.83,14.9,14.82,14.9,173037.0
2018-04-30 14:30:00,14.9,14.93,14.81,14.83,217067.0,14.9,14.93,14.81,14.83,217067.0
2018-04-30 15:00:00,14.83,14.86,14.78,14.86,245339.0,14.83,14.86,14.78,14.86,245339.0
2018-04-30 15:30:00,14.86,14.9,14.79,14.8,791763.0,14.86,14.9,14.79,14.8,791763.0
2018-05-01 09:30:00,14.68,14.74,13.88,13.89,625932.0,14.68,14.74,13.88,13.89,625932.0
2018-05-01 10:00:00,13.89,14.1,13.88,14.0,513578.0,13.89,14.1,13.88,14.0,513578.0
2018-05-01 10:30:00,13.99,14.01,13.78,13.79,560883.0,13.99,14.01,13.78,13.79,560883.0
2018-05-01 11:00:00,13.79,13.82,13.69,13.77,349689.0,13.79,13.82,13.69,13.77,349689.0
2018-05-01 11:30:00,13.77,13.85,13.76,13.82,292516.0,13.77,13.85,13.76,13.82,292516.0
2018-05-01 12:00:00,13.82,13.89,13.81,13.87,195509.0,13.82,13.89,13.81,13.87,195509.0
2018-05-01 12:30:00,13.87,14.02,13.86,13.89,142019.0,13.87,14.02,13.86,13.89,142019.0
2018-05-01 13:00:00,13.9,13.92,13.85,13.86,146845.0,13.9,13.92,13.85,13.86,146845.0
2018-05-01 13:30:00,13.86,14.11,13.85,14.07,212753.0,13.86,14.11,13.85,14.07,212753.0
2018-05-01 14:00:00,14.07,14.12,14.03,14.07,133946.0,14.07,14.12,14.03,14.07,133946.0
2018-05-01 14:30:00,14.07,14.25,14.06,14.15,450632.0,14.07,14.25,14.06,14.15,450632.0
2018-05-01 15:00:00,14.14,14.15,13.96,13.98,557200.0,14.14,14.15,13.96,13.98,557200.0
2018-05-01 15:30:00,13.98,14.06,13.94,14.05,1525936.0,13.98,14.06,13.94,14.05,1525936.0
2018-05-02 09:30:00,14.03,14.35,14.0,14.24,390740.0,14.03,14.35,14.0,14.24,390740.0
2018-05-02 10:00:00,14.24,14.34,14.22,14.23,265579.0,14.24,14.34,14.22,14.23,265579.0
2018-05-02 10:30:00,14.22,14.27,14.16,14.18,202210.0,14.22,14.27,14.16,14.18,202210.0
2018-05-02 11:00:00,14.18,14.29,14.15,14.22,255249.0,14.18,14.29,14.15,14.22,255249.0
2018-05-02 11:30:00,14.23,14.26,14.17,14.19,184562.0,14.23,14.26,14.17,14.19,184562.0
2018-05-02 12:00:00,14.18,14.19,14.07,14.1,137570.0,14.18,14.19,14.07,14.1,137570.0
2018-05-02 12:30:00,14.09,14.16,14.06,14.16,142756.0,14.09,14.16,14.06,14.16,142756.0
2018-05-02 13:00:00,14.16,14.28,14.15,14.27,150523.0,14.16,14.28,14.15,14.27,150523.0
2018-05-02 13:30:00,14.27,14.35,14.26,14.31,137010.0,14.27,14.35,14.26,14.31,137010.0
2018-05-02 14:00:00,14.31,14.35,14.23,14.32,200245.0,14.31,14.35,14.23,14.32,200245.0
2018-05-02 14:30:00,14.32,14.37,14.28,14.33,163670.0,14.32,14.37,14.28,14.33,163670.0
2018-05-02 15:00:00,14.33,14.35,14.25,14.31,234161.0,14.33,14.35,14.25,14.31,234161.0
2018-05-02 15:30:00,14.31,14.32,14.26,14.29,514067.0,14.31,14.32,14.26,14.29,514067.0
2018-05-03 09:30:00,14.26,14.29,14.06,14.16,180678.0,14.26,14.29,14.06,14.16,180678.0
2018-05-03 10:00:00,14.15,14.28,14.13,14.14,222109.0,14.15,14.28,14.13,14.14,222109.0
2018-05-03 10:30:00,14.14,14.14,13.98,14.02,236239.0,14.14,14.14,13.98,14.02,236239.0
2018-05-03 11:00:00,14.02,14.05,13.91,13.93,193747.0,14.02,14.05,13.91,13.93,193747.0
2018-05-03 11:30:00,13.93,14.01,13.93,13.99,121404.0,13.93,14.01,13.93,13.99,121404.0
2018-05-03 12:00:00,13.99,14.05,13.92,13.98,196719.0,13.99,14.05,13.92,13.98,196719.0
2018-05-03 12:30:00,13.98,14.13,13.96,14.1,146535.0,13.98,14.13,13.96,14.1,146535.0
2018-05-03 13:00:00,14.1,14.13,14.05,14.07,198695.0,14.1,14.13,14.05,14.07,198695.0
2018-05-03 13:30:00,14.07,14.14,14.04,14.05,128471.0,14.07,14.14,14.04,14.05,128471.0
2018-05-03 14:00:00,14.05,14.08,14.01,14.04,102881.0,14.05,14.08,14.01,14.04,102881.0
2018-05-03 14:30:00,14.04,14.06,13.95,13.99,149006.0,14.04,14.06,13.95,13.99,149006.0
2018-05-03 15:00:00,13.99,13.99,13.89,13.92,185656.0,13.99,13.99,13.89,13.92,185656.0
2018-05-03 15:30:00,13.91,13.95,13.88,13.94,528675.0,13.91,13.95,13.88,13.94,528675.0
2018-05-04 09:30:00,13.89,13.96,13.78,13.82,213348.0,13.89,13.96,13.78,13.82,213348.0
2018-05-04 10:00:00,13.81,13.82,13.7,13.74,225821.0,13.81,13.82,13.7,13.74,225821.0
2018-05-04 10:30:00,13.74,13.85,13.73,13.79,173923.0,13.74,13.85,13.73,13.79,173923.0
2018-05-04 11:00:00,13.79,13.83,13.78,13.79,160741.0,13.79,13.83,13.78,13.79,160741.0
2018-05-04 11:30:00,13.79,13.98,13.78,13.94,252420.0,13.79,13.98,13.78,13.94,252420.0
2018-05-04 12:00:00,13.94,14.05,13.89,14.05,271393.0,13.94,14.05,13.89,14.05,271393.0
2018-05-04 12:30:00,14.05,14.09,14.03,14.08,127245.0,14.05,14.09,14.03,14.08,127245.0
2018-05-04 13:00:00,14.07,14.08,13.98,14.0,136236.0,14.07,14.08,13.98,14.0,136236.0
2018-05-04 13:30:00,13.99,14.01,13.96,13.98,77961.0,13.99,14.01,13.96,13.98,77961.0
2018-05-04 14:00:00,13.98,14.03,13.97,14.03,121817.0,13.98,14.03,13.97,14.03,121817.0
2018-05-04 14:30:00,14.03,14.05,14.01,14.03,107344.0,14.03,14.05,14.01,14.03,107344.0
2018-05-04 15:00:00,14.02,14.05,14.0,14.03,182225.0,14.02,14.05,14.0,14.03,182225.0
2018-05-04 15:30:00,14.03,14.03,13.98,14.02,484605.0,14.03,14.03,13.98,14.02,484605.0
2018-05-07 09:30:00,14.02,14.19,13.94,14.17,278440.0,14.02,14.19,13.94,14.17,278440.0
2018-05-07 10:00:00,14.18,14.36,14.17,14.32,243302.0,14.18,14.36,14.17,14.32,243302.0
2018-05-07 10:30:00,14.33,14.41,14.25,14.29,169791.0,14.33,14.41,14.25,14.29,169791.0
2018-05-07 11:00:00,14.28,14.41,14.19,14.33,252708.0,14.28,14.41,14.19,14.33,252708.0
2018-05-07 11:30:00,14.32,14.48,14.29,14.45,214704.0,14.32,14.48,14.29,14.45,214704.0
2018-05-07 12:00:00,14.46,14.46,14.38,14.41,121822.0,14.46,14.46,14.38,14.41,121822.0
2018-05-07 12:30:00,14.41,14.42,14.36,14.4,135067.0,14.41,14.42,14.36,14.4,135067.0
2018-05-07 13:00:00,14.4,14.4,14.33,14.37,173948.0,14.4,14.4,14.33,14.37,173948.0
2018-05-07 13:30:00,14.36,14.4,14.35,14.38,95587.0,14.36,14.4,14.35,14.38,95587.0
2018-05-07 14:00:00,14.38,14.46,14.36,14.46,89186.0,14.38,14.46,14.36,14.46,89186.0
2018-05-07 14:30:00,14.45,14.46,14.38,14.42,140921.0,14.45,14.46,14.38,14.42,140921.0
2018-05-07 15:00:00,14.42,14.46,14.41,14.44,200018.0,14.42,14.46,14.41,14.44,200018.0
2018-05-07 15:30:00,14.44,14.47,14.42,14.46,499344.0,14.44,14.47,14.42,14.46,499344.0
2018-05-08 09:30:00,14.47,14.93,14.4,14.49,749928.0,14.47,14.93,14.4,14.49,749928.0
2018-05-08 10:00:00,14.49,14.65,14.48,14.51,276840.0,14.49,14.65,14.48,14.51,276840.0
2018-05-08 10:30:00,14.5,14.53,14.37,14.39,192701.0,14.5,14.53,14.37,14.39,192701.0
2018-05-08 11:00:00,14.4,14.49,14.39,14.45,195873.0,14.4,14.49,14.39,14.45,195873.0
2018-05-08 11:30:00,14.46,14.48,14.33,14.35,190770.0,14.46,14.48,14.33,14.35,190770.0
2018-05-08 12:00:00,14.35,14.36,14.27,14.29,99517.0,14.35,14.36,14.27,14.29,99517.0
2018-05-08 12:30:00,14.28,14.29,14.19,14.23,123521.0,14.28,14.29,14.19,14.23,123521.0
2018-05-08 13:00:00,14.22,14.28,14.18,14.27,101073.0,14.22,14.28,14.18,14.27,101073.0
2018-05-08 13:30:00,14.27,14.38,14.25,14.37,308473.0,14.27,14.38,14.25,14.37,308473.0
2018-05-08 14:00:00,14.38,14.41,14.28,14.29,190028.0,14.38,14.41,14.28,14.29,190028.0
2018-05-08 14:30:00,14.29,14.36,14.29,14.32,130525.0,14.29,14.36,14.29,14.32,130525.0
2018-05-08 15:00:00,14.32,14.86,14.31,14.39,186505.0,14.32,14.86,14.31,14.39,186505.0
2018-05-08 15:30:00,14.39,14.43,14.38,14.41,420425.0,14.39,14.43,14.38,14.41,420425.0
2018-05-09 09:30:00,14.43,14.57,14.32,14.47,218653.0,14.43,14.57,14.32,14.47,218653.0
2018-05-09 10:00:00,14.48,14.48,14.42,14.42,125089.0,14.48,14.48,14.42,14.42,125089.0
2018-05-09 10:30:00,14.43,14.44,14.25,14.39,203059.0,14.43,14.44,14.25,14.39,203059.0
2018-05-09 11:00:00,14.39,14.58,14.38,14.53,297167.0,14.39,14.58,14.38,14.53,297167.0
2018-05-09 11:30:00,14.52,14.57,14.46,14.48,124928.0,14.52,14.57,14.46,14.48,124928.0
2018-05-09 12:00:00,14.48,14.52,14.46,14.51,137248.0,14.48,14.52,14.46,14.51,137248.0
2018-05-09 12:30:00,14.51,14.54,14.45,14.54,186249.0,14.51,14.54,14.45,14.54,186249.0
2018-05-09 13:00:00,14.54,14.55,14.46,14.49,139623.0,14.54,14.55,14.46,14.49,139623.0
2018-05-09 13:30:00,14.5,14.51,14.42,14.49,104691.0,14.5,14.51,14.42,14.49,104691.0
2018-05-09 14:00:00,14.49,14.54,14.47,14.52,142112.0,14.49,14.54,14.47,14.52,142112.0
2018-05-09 14:30:00,14.51,14.53,14.49,14.52,134777.0,14.51,14.53,14.49,14.52,134777.0
2018-05-09 15:00:00,14.51,14.51,14.44,14.49,147707.0,14.51,14.51,14.44,14.49,147707.0
2018-05-09 15:30:00,14.49,14.51,14.47,14.5,332587.0,14.49,14.51,14.47,14.5,332587.0
2018-05-10 09:30:00,14.47,14.6,14.46,14.5,111558.0,14.47,14.6,14.46,14.5,111558.0
2018-05-10 10:00:00,14.49,14.5,14.26,14.39,167807.0,14.49,14.5,14.26,14.39,167807.0
2018-05-10 10:30:00,14.39,14.39,14.28,14.37,205119.0,14.39,14.39,14.28,14.37,205119.0
2018-05-10 11:00:00,14.36,14.44,14.34,14.43,129073.0,14.36,14.44,14.34,14.43,129073.0
2018-05-10 11:30:00,14.43,14.49,14.42,14.48,81769.0,14.43,14.49,14.42,14.48,81769.0
2018-05-10 12:00:00,14.48,14.53,14.43,14.5,163541.0,14.48,14.53,14.43,14.5,163541.0
2018-05-10 12:30:00,14.49,14.51,14.46,14.48,59278.0,14.49,14.51,14.46,14.48,59278.0
2018-05-10 13:00:00,14.47,14.52,14.44,14.45,71315.0,14.47,14.52,14.44,14.45,71315.0
2018-05-10 13:30:00,14.46,14.47,14.39,14.4,61665.0,14.46,14.47,14.39,14.4,61665.0
2018-05-10 14:00:00,14.4,14.49,14.39,14.48,91460.0,14.4,14.49,14.39,14.48,91460.0
2018-05-10 14:30:00,14.48,14.53,14.46,14.51,86771.0,14.48,14.53,14.46,14.51,86771.0
2018-05-10 15:00:00,14.5,14.52,14.44,14.47,185475.0,14.5,14.52,14.44,14.47,185475.0
2018-05-10 15:30:00,14.46,14.52,14.45,14.52,261753.0,14.46,14.52,14.45,14.52,261753.0
2018-05-11 09:30:00,14.47,15.11,14.33,14.64,792743.0,14.47,15.11,14.33,14.64,792743.0
2018-05-11 10:00:00,14.64,14.72,14.52,14.57,476794.0,14.64,14.72,14.52,14.57,476794.0
2018-05-11 10:30:00,14.56,14.7,14.52,14.69,403161.0,14.56,14.7,14.52,14.69,403161.0
2018-05-11 11:00:00,14.69,14.83,14.64,14.79,387340.0,14.69,14.83,14.64,14.79,387340.0
2018-05-11 11:30:00,14.79,14.9,14.79,14.84,264897.0,14.79,14.9,14.79,14.84,264897.0
2018-05-11 12:00:00,14.85,14.94,14.77,14.77,307219.0,14.85,14.94,14.77,14.77,307219.0
2018-05-11 12:30:00,14.76,14.81,14.7,14.72,213317.0,14.76,14.81,14.7,14.72,213317.0
2018-05-11 13:00:00,14.73,14.77,14.71,14.76,117436.0,14.73,14.77,14.71,14.76,117436.0
2018-05-11 13:30:00,14.76,14.77,14.72,14.74,80390.0,14.76,14.77,14.72,14.74,80390.0
2018-05-11 14:00:00,14.74,14.85,14.73,14.8,323102.0,14.74,14.85,14.73,14.8,323102.0
2018-05-11 14:30:00,14.8,14.83,14.78,14.82,100915.0,14.8,14.83,14.78,14.82,100915.0
2018-05-11 15:00:00,14.81,14.91,14.81,14.86,177586.0,14.81,14.91,14.81,14.86,177586.0
2018-05-11 15:30:00,14.85,14.89,14.82,14.89,460030.0,14.85,14.89,14.82,14.89,460030.0
2018-05-14 09:30:00,14.87,14.9,14.56,14.59,239513.0,14.87,14.9,14.56,14.59,239513.0
2018-05-14 10:00:00,14.58,14.65,14.56,14.58,196622.0,14.58,14.65,14.56,14.58,196622.0
2018-05-14 10:30:00,14.58,14.59,14.42,14.44,236326.0,14.58,14.59,14.42,14.44,236326.0
2018-05-14 11:00:00,14.44,14.47,14.36,14.36,184232.0,14.44,14.47,14.36,14.36,184232.0
2018-05-14 11:30:00,14.37,14.42,14.36,14.41,102518.0,14.37,14.42,14.36,14.41,102518.0
2018-05-14 12:00:00,14.41,14.47,14.38,14.44,143345.0,14.41,14.47,14.38,14.44,143345.0
2018-05-14 12:30:00,14.44,14.44,14.38,14.39,112159.0,14.44,14.44,14.38,14.39,112159.0
2018-05-14 13:00:00,14.38,14.43,14.35,14.36,96993.0,14.38,14.43,14.35,14.36,96993.0
2018-05-14 13:30:00,14.37,14.37,14.28,14.31,108457.0,14.37,14.37,14.28,14.31,108457.0
2018-05-14 14:00:00,14.31,14.31,14.23,14.25,92457.0,14.31,14.31,14.23,14.25,92457.0
2018-05-14 14:30:00,14.25,14.3,14.21,14.23,169729.0,14.25,14.3,14.21,14.23,169729.0
2018-05-14 15:00:00,14.23,14.25,14.17,14.23,273740.0,14.23,14.25,14.17,14.23,273740.0
2018-05-14 15:30:00,14.23,14.23,14.13,14.19,566785.0,14.23,14.23,14.13,14.19,566785.0
2018-05-15 09:30:00,14.17,14.84,14.17,14.76,701433.0,14.17,14.84,14.17,14.76,701433.0
2018-05-15 10:00:00,14.76,14.83,14.71,14.82,574451.0,14.76,14.83,14.71,14.82,574451.0
2018-05-15 10:30:00,14.82,14.96,14.79,14.95,495319.0,14.82,14.96,14.79,14.95,495319.0
2018-05-15 11:00:00,14.95,14.97,14.9,14.95,364042.0,14.95,14.97,14.9,14.95,364042.0
2018-05-15 11:30:00,14.95,15.1,14.94,14.96,779102.0,14.95,15.1,14.94,14.96,779102.0
2018-05-15 12:00:00,14.96,15.03,14.91,14.98,402924.0,14.96,15.03,14.91,14.98,402924.0
2018-05-15 12:30:00,14.97,15.04,14.97,15.0,261100.0,14.97,15.04,14.97,15.0,261100.0
2018-05-15 13:00:00,15.01,15.02,14.91,14.91,177870.0,15.01,15.02,14.91,14.91,177870.0
2018-05-15 13:30:00,14.92,14.94,14.86,14.87,223071.0,14.92,14.94,14.86,14.87,223071.0
2018-05-15 14:00:00,14.87,14.95,14.83,14.93,300378.0,14.87,14.95,14.83,14.93,300378.0
2018-05-15 14:30:00,14.92,15.01,14.92,15.01,303191.0,14.92,15.01,14.92,15.01,303191.0
2018-05-15 15:00:00,15.0,15.05,14.99,15.01,360253.0,15.0,15.05,14.99,15.01,360253.0
2018-05-15 15:30:00,15.01,15.09,14.99,15.05,1134197.0,15.01,15.09,14.99,15.05,1134197.0
2018-05-16 09:30:00,15.04,15.41,14.95,15.31,580065.0,15.04,15.41,14.95,15.31,580065.0
2018-05-16 10:00:00,15.3,15.3,15.01,15.03,423399.0,15.3,15.3,15.01,15.03,423399.0
2018-05-16 10:30:00,15.04,15.25,15.03,15.24,503781.0,15.04,15.25,15.03,15.24,503781.0
2018-05-16 11:00:00,15.25,15.25,15.07,15.1,273257.0,15.25,15.25,15.07,15.1,273257.0
2018-05-16 11:30:00,15.1,15.21,15.09,15.21,277740.0,15.1,15.21,15.09,15.21,277740.0
2018-05-16 12:00:00,15.21,15.37,15.17,15.37,440896.0,15.21,15.37,15.17,15.37,440896.0
2018-05-16 12:30:00,15.37,15.47,15.32,15.46,314456.0,15.37,15.47,15.32,15.46,314456.0
2018-05-16 13:00:00,15.46,15.48,15.37,15.42,346533.0,15.46,15.48,15.37,15.42,346533.0
2018-05-16 13:30:00,15.41,15.46,15.37,15.43,195235.0,15.41,15.46,15.37,15.43,195235.0
2018-05-16 14:00:00,15.43,15.48,15.37,15.41,210807.0,15.43,15.48,15.37,15.41,210807.0
2018-05-16 14:30:00,15.41,15.51,15.4,15.45,282779.0,15.41,15.51,15.4,15.45,282779.0
2018-05-16 15:00:00,15.45,15.46,15.41,15.46,199922.0,15.45,15.46,15.41,15.46,199922.0
2018-05-16 15:30:00,15.45,15.49,15.43,15.48,678956.0,15.45,15.49,15.43,15.48,678956.0
2018-05-17 09:30:00,15.44,15.48,15.02,15.05,330169.0,15.44,15.48,15.02,15.05,330169.0
2018-05-17 10:00:00,15.04,15.34,15.04,15.27,397777.0,15.04,15.34,15.04,15.27,397777.0
2018-05-17 10:30:00,15.27,15.33,15.19,15.31,275219.0,15.27,15.33,15.19,15.31,275219.0
2018-05-17 11:00:00,15.31,15.4,15.25,15.33,344266.0,15.31,15.4,15.25,15.33,344266.0
2018-05-17 11:30:00,15.34,15.34,15.24,15.28,179062.0,15.34,15.34,15.24,15.28,179062.0
2018-05-17 12:00:00,15.28,15.37,15.23,15.23,217173.0,15.28,15.37,15.23,15.23,217173.0
2018-05-17 12:30:00,15.23,15.26,15.19,15.26,155569.0,15.23,15.26,15.19,15.26,155569.0
2018-05-17 13:00:00,15.25,15.27,15.22,15.27,91742.0,15.25,15.27,15.22,15.27,91742.0
2018-05-17 13:30:00,15.28,15.32,15.24,15.32,140591.0,15.28,15.32,15.24,15.32,140591.0
2018-05-17 14:00:00,15.32,15.32,15.22,15.27,142002.0,15.32,15.32,15.22,15.27,142002.0
2018-05-17 14:30:00,15.27,15.29,15.25,15.27,122019.0,15.27,15.29,15.25,15.27,122019.0
2018-05-17 15:00:00,15.28,15.31,15.25,15.28,153767.0,15.28,15.31,15.25,15.28,153767.0
2018-05-17 15:30:00,15.27,15.28,15.25,15.27,306640.0,15.27,15.28,15.25,15.27,306640.0
2018-05-18 09:30:00,15.23,15.28,15.02,15.03,512014.0,15.23,15.28,15.02,15.03,512014.0
2018-05-18 10:00:00,15.03,15.05,14.95,15.01,245522.0,15.03,15.05,14.95,15.01,245522.0
2018-05-18 10:30:00,15.01,15.01,14.89,14.93,302891.0,15.01,15.01,14.89,14.93,302891.0
2018-05-18 11:00:00,14.93,14.94,14.86,14.91,197007.0,14.93,14.94,14.86,14.91,197007.0
2018-05-18 11:30:00,14.91,14.99,14.87,14.99,186512.0,14.91,14.99,14.87,14.99,186512.0
2018-05-18 12:00:00,14.98,15.11,14.96,15.08,194380.0,14.98,15.11,14.96,15.08,194380.0
2018-05-18 12:30:00,15.08,15.11,15.05,15.1,104600.0,15.08,15.11,15.05,15.1,104600.0
2018-05-18 13:00:00,15.1,15.12,15.06,15.11,209186.0,15.1,15.12,15.06,15.11,209186.0
2018-05-18 13:30:00,15.11,15.11,15.04,15.08,68380.0,15.11,15.11,15.04,15.08,68380.0
2018-05-18 14:00:00,15.08,15.1,15.06,15.1,144363.0,15.08,15.1,15.06,15.1,144363.0
2018-05-18 14:30:00,15.09,15.1,15.05,15.1,174170.0,15.09,15.1,15.05,15.1,174170.0
2018-05-18 15:00:00,15.1,15.21,15.08,15.19,261134.0,15.1,15.21,15.08,15.19,261134.0
2018-05-18 15:30:00,15.19,15.2,15.13,15.14,534630.0,15.19,15.2,15.13,15.14,534630.0
2018-05-21 09:30:00,15.19,15.24,15.12,15.23,201692.0,15.19,15.24,15.12,15.23,201692.0
2018-05-21 10:00:00,15.23,15.29,14.89,14.91,261634.0,15.23,15.29,14.89,14.91,261634.0
2018-05-21 10:30:00,14.92,14.98,14.87,14.91,219975.0,14.92,14.98,14.87,14.91,219975.0
2018-05-21 11:00:00,14.91,14.94,14.85,14.86,154260.0,14.91,14.94,14.85,14.86,154260.0
2018-05-21 11:30:00,14.87,14.92,14.86,14.92,128805.0,14.87,14.92,14.86,14.92,128805.0
2018-05-21 12:00:00,14.92,14.97,14.9,14.92,141855.0,14.92,14.97,14.9,14.92,141855.0
2018-05-21 12:30:00,14.91,14.93,14.89,14.9,145284.0,14.91,14.93,14.89,14.9,145284.0
2018-05-21 13:00:00,14.9,14.97,14.88,14.95,109008.0,14.9,14.97,14.88,14.95,109008.0
2018-05-21 13:30:00,14.94,14.95,14.91,14.93,109579.0,14.94,14.95,14.91,14.93,109579.0
2018-05-21 14:00:00,14.93,14.97,14.89,14.95,233183.0,14.93,14.97,14.89,14.95,233183.0
2018-05-21 14:30:00,14.95,14.97,14.9,14.91,205753.0,14.95,14.97,14.9,14.91,205753.0
2018-05-21 15:00:00,14.92,14.93,14.86,14.87,356577.0,14.92,14.93,14.86,14.87,356577.0
2018-05-21 15:30:00,14.87,14.88,14.84,14.85,890797.0,14.87,14.88,14.84,14.85,890797.0
2018-05-22 09:30:00,14.85,14.97,14.83,14.85,319135.0,14.85,14.97,14.83,14.85,319135.0
2018-05-22 10:00:00,14.85,14.99,14.83,14.9,308322.0,14.85,14.99,14.83,14.9,308322.0
2018-05-22 10:30:00,14.9,14.97,14.87,14.95,452091.0,14.9,14.97,14.87,14.95,452091.0
2018-05-22 11:00:00,14.95,15.05,14.94,14.99,282800.0,14.95,15.05,14.94,14.99,282800.0
2018-05-22 11:30:00,15.0,15.04,14.97,15.02,259819.0,15.0,15.04,14.97,15.02,259819.0
2018-05-22 12:00:00,15.02,15.08,14.99,15.0,156627.0,15.02,15.08,14.99,15.0,156627.0
2018-05-22 12:30:00,15.0,15.04,14.98,15.02,123409.0,15.0,15.04,14.98,15.02,123409.0
2018-05-22 13:00:00,15.01,15.04,14.98,14.98,181021.0,15.01,15.04,14.98,14.98,181021.0
2018-05-22 13:30:00,14.99,15.03,14.97,14.98,78780.0,14.99,15.03,14.97,14.98,78780.0
2018-05-22 14:00:00,14.98,15.04,14.98,15.03,129688.0,14.98,15.04,14.98,15.03,129688.0
2018-05-22 14:30:00,15.04,15.04,14.96,15.0,130560.0,15.04,15.04,14.96,15.0,130560.0
2018-05-22 15:00:00,15.0,15.03,14.97,15.0,270540.0,15.0,15.03,14.97,15.0,270540.0
2018-05-22 15:30:00,15.01,15.02,14.96,15.01,534079.0,15.01,15.02,14.96,15.01,534079.0
2018-05-23 09:30:00,15.0,15.15,14.89,15.15,255619.0,15.0,15.15,14.89,15.15,255619.0
2018-05-23 10:00:00,15.15,15.19,15.01,15.04,197555.0,15.15,15.19,15.01,15.04,197555.0
2018-05-23 10:30:00,15.04,15.12,15.02,15.06,171974.0,15.04,15.12,15.02,15.06,171974.0
2018-05-23 11:00:00,15.05,15.09,14.99,15.08,212381.0,15.05,15.09,14.99,15.08,212381.0
2018-05-23 11:30:00,15.09,15.11,15.01,15.01,100881.0,15.09,15.11,15.01,15.01,100881.0
2018-05-23 12:00:00,15.01,15.03,14.96,14.98,114536.0,15.01,15.03,14.96,14.98,114536.0
2018-05-23 12:30:00,14.98,14.99,14.91,14.92,166129.0,14.98,14.99,14.91,14.92,166129.0
2018-05-23 13:00:00,14.92,14.98,14.9,14.96,229335.0,14.92,14.98,14.9,14.96,229335.0
2018-05-23 13:30:00,14.96,14.99,14.95,14.99,256696.0,14.96,14.99,14.95,14.99,256696.0
2018-05-23 14:00:00,14.99,15.06,14.98,15.03,207828.0,14.99,15.06,14.98,15.03,207828.0
2018-05-23 14:30:00,15.03,15.04,15.0,15.03,144968.0,15.03,15.04,15.0,15.03,144968.0
2018-05-23 15:00:00,15.02,15.05,15.01,15.03,164955.0,15.02,15.05,15.01,15.03,164955.0
2018-05-23 15:30:00,15.03,15.05,15.01,15.02,557046.0,15.03,15.05,15.01,15.02,557046.0
2018-05-24 09:30:00,14.92,15.11,14.91,15.03,388416.0,14.92,15.11,14.91,15.03,388416.0
2018-05-24 10:00:00,15.02,15.03,14.93,14.98,269762.0,15.02,15.03,14.93,14.98,269762.0
2018-05-24 10:30:00,14.98,15.06,14.97,15.06,211117.0,14.98,15.06,14.97,15.06,211117.0
2018-05-24 11:00:00,15.06,15.13,15.06,15.13,84792.0,15.06,15.13,15.06,15.13,84792.0
2018-05-24 11:30:00,15.13,15.13,15.01,15.03,162189.0,15.13,15.13,15.01,15.03,162189.0
2018-05-24 12:00:00,15.03,15.05,14.98,14.99,161191.0,15.03,15.05,14.98,14.99,161191.0
2018-05-24 12:30:00,14.99,15.02,14.98,15.0,134264.0,14.99,15.02,14.98,15.0,134264.0
2018-05-24 13:00:00,14.99,15.07,14.99,15.04,281641.0,14.99,15.07,14.99,15.04,281641.0
2018-05-24 13:30:00,15.04,15.05,15.01,15.03,320384.0,15.04,15.05,15.01,15.03,320384.0
2018-05-24 14:00:00,15.03,15.06,15.0,15.05,273201.0,15.03,15.06,15.0,15.05,273201.0
2018-05-24 14:30:00,15.04,15.06,15.02,15.03,223974.0,15.04,15.06,15.02,15.03,223974.0
2018-05-24 15:00:00,15.03,15.1,15.02,15.08,472142.0,15.03,15.1,15.02,15.08,472142.0
2018-05-24 15:30:00,15.08,15.1,15.04,15.09,547703.0,15.08,15.1,15.04,15.09,547703.0
2018-05-25 09:30:00,15.09,15.16,15.03,15.12,123719.0,15.09,15.16,15.03,15.12,123719.0
2018-05-25 10:00:00,15.13,15.15,15.08,15.1,150713.0,15.13,15.15,15.08,15.1,150713.0
2018-05-25 10:30:00,15.1,15.19,15.09,15.17,185318.0,15.1,15.19,15.09,15.17,185318.0
2018-05-25 11:00:00,15.17,15.2,15.14,15.17,114556.0,15.17,15.2,15.14,15.17,114556.0
2018-05-25 11:30:00,15.17,15.18,15.12,15.14,83207.0,15.17,15.18,15.12,15.14,83207.0
2018-05-25 12:00:00,15.14,15.15,15.11,15.11,107046.0,15.14,15.15,15.11,15.11,107046.0
2018-05-25 12:30:00,15.11,15.16,15.1,15.14,190943.0,15.11,15.16,15.1,15.14,190943.0
2018-05-25 13:00:00,15.13,15.14,15.1,15.12,176766.0,15.13,15.14,15.1,15.12,176766.0
2018-05-25 13:30:00,15.11,15.16,15.1,15.15,141783.0,15.11,15.16,15.1,15.15,141783.0
2018-05-25 14:00:00,15.15,15.19,15.12,15.17,132134.0,15.15,15.19,15.12,15.17,132134.0
2018-05-25 14:30:00,15.17,15.18,15.13,15.16,99382.0,15.17,15.18,15.13,15.16,99382.0
2018-05-25 15:00:00,15.17,15.22,15.14,15.21,156688.0,15.17,15.22,15.14,15.21,156688.0
2018-05-25 15:30:00,15.21,15.25,15.17,15.23,420160.0,15.21,15.25,15.17,15.23,420160.0
2018-05-29 09:30:00,15.11,15.27,15.08,15.09,271309.0,15.11,15.27,15.08,15.09,271309.0
2018-05-29 10:00:00,15.1,15.2,15.04,15.13,343245.0,15.1,15.2,15.04,15.13,343245.0
2018-05-29 10:30:00,15.13,15.14,14.94,15.13,393832.0,15.13,15.14,14.94,15.13,393832.0
2018-05-29 11:00:00,15.12,15.19,15.08,15.19,115771.0,15.12,15.19,15.08,15.19,115771.0
2018-05-29 11:30:00,15.19,15.28,15.16,15.17,181441.0,15.19,15.28,15.16,15.17,181441.0
2018-05-29 12:00:00,15.17,15.18,15.08,15.15,160494.0,15.17,15.18,15.08,15.15,160494.0
2018-05-29 12:30:00,15.16,15.26,15.15,15.23,158628.0,15.16,15.26,15.15,15.23,158628.0
2018-05-29 13:00:00,15.23,15.23,15.17,15.2,97302.0,15.23,15.23,15.17,15.2,97302.0
2018-05-29 13:30:00,15.2,15.23,15.19,15.19,81971.0,15.2,15.23,15.19,15.19,81971.0
2018-05-29 14:00:00,15.19,15.2,15.13,15.19,233105.0,15.19,15.2,15.13,15.19,233105.0
2018-05-29 14:30:00,15.19,15.21,15.15,15.17,104257.0,15.19,15.21,15.15,15.17,104257.0
2018-05-29 15:00:00,15.16,15.2,15.14,15.19,154420.0,15.16,15.2,15.14,15.19,154420.0
2018-05-29 15:30:00,15.19,15.23,15.17,15.2,362622.0,15.19,15.23,15.17,15.2,362622.0
2018-05-30 09:30:00,15.26,15.36,15.16,15.23,166167.0,15.26,15.36,15.16,15.23,166167.0
2018-05-30 10:00:00,15.23,15.24,15.08,15.21,356280.0,15.23,15.24,15.08,15.21,356280.0
2018-05-30 10:30:00,15.21,15.24,15.0,15.07,390864.0,15.21,15.24,15.0,15.07,390864.0
2018-05-30 11:00:00,15.07,15.22,15.07,15.18,397065.0,15.07,15.22,15.07,15.18,397065.0
2018-05-30 11:30:00,15.18,15.22,15.17,15.2,101395.0,15.18,15.22,15.17,15.2,101395.0
2018-05-30 12:00:00,15.2,15.24,15.19,15.21,64108.0,15.2,15.24,15.19,15.21,64108.0
2018-05-30 12:30:00,15.22,15.29,15.21,15.29,92224.0,15.22,15.29,15.21,15.29,92224.0
2018-05-30 13:00:00,15.29,15.32,15.27,15.29,158128.0,15.29,15.32,15.27,15.29,158128.0
2018-05-30 13:30:00,15.29,15.31,15.26,15.29,116139.0,15.29,15.31,15.26,15.29,116139.0
2018-05-30 14:00:00,15.29,15.29,15.24,15.28,102099.0,15.29,15.29,15.24,15.28,102099.0
2018-05-30 14:30:00,15.28,15.29,15.26,15.29,127542.0,15.28,15.29,15.26,15.29,127542.0
2018-05-30 15:00:00,15.29,15.32,15.27,15.3,105333.0,15.29,15.32,15.27,15.3,105333.0
2018-05-30 15:30:00,15.3,15.36,15.29,15.36,415714.0,15.3,15.36,15.29,15.36,415714.0
2018-05-31 09:30:00,15.35,15.58,15.14,15.47,164091.0,15.35,15.58,15.14,15.47,164091.0
2018-05-31 10:00:00,15.48,15.54,15.41,15.46,192853.0,15.48,15.54,15.41,15.46,192853.0
2018-05-31 10:30:00,15.46,15.54,15.44,15.51,175622.0,15.46,15.54,15.44,15.51,175622.0
2018-05-31 11:00:00,15.51,15.52,15.4,15.46,335151.0,15.51,15.52,15.4,15.46,335151.0
2018-05-31 11:30:00,15.45,15.52,15.41,15.49,163776.0,15.45,15.52,15.41,15.49,163776.0
2018-05-31 12:00:00,15.49,15.53,15.47,15.5,164378.0,15.49,15.53,15.47,15.5,164378.0
2018-05-31 12:30:00,15.5,15.51,15.45,15.47,120662.0,15.5,15.51,15.45,15.47,120662.0
2018-05-31 13:00:00,15.47,15.53,15.46,15.51,102347.0,15.47,15.53,15.46,15.51,102347.0
2018-05-31 13:30:00,15.5,15.5,15.42,15.44,122805.0,15.5,15.5,15.42,15.44,122805.0
2018-05-31 14:00:00,15.44,15.51,15.42,15.51,176100.0,15.44,15.51,15.42,15.51,176100.0
2018-05-31 14:30:00,15.5,15.52,15.46,15.52,150650.0,15.5,15.52,15.46,15.52,150650.0
2018-05-31 15:00:00,15.52,15.54,15.49,15.52,146138.0,15.52,15.54,15.49,15.52,146138.0
2018-05-31 15:30:00,15.52,15.55,15.45,15.53,641846.0,15.52,15.55,15.45,15.53,641846.0
2018-06-01 09:30:00,15.58,15.77,15.57,15.67,285374.0,15.58,15.77,15.57,15.67,285374.0
2018-06-01 10:00:00,15.67,15.75,15.65,15.66,304952.0,15.67,15.75,15.65,15.66,304952.0
2018-06-01 10:30:00,15.67,15.8,15.65,15.72,236722.0,15.67,15.8,15.65,15.72,236722.0
2018-06-01 11:00:00,15.73,15.8,15.68,15.76,158016.0,15.73,15.8,15.68,15.76,158016.0
2018-06-01 11:30:00,15.76,15.78,15.62,15.66,236512.0,15.76,15.78,15.62,15.66,236512.0
2018-06-01 12:00:00,15.65,15.73,15.58,15.72,279790.0,15.65,15.73,15.58,15.72,279790.0
2018-06-01 12:30:00,15.72,15.74,15.59,15.63,153524.0,15.72,15.74,15.59,15.63,153524.0
2018-06-01 13:00:00,15.63,15.65,15.57,15.64,137832.0,15.63,15.65,15.57,15.64,137832.0
2018-06-01 13:30:00,15.64,15.7,15.62,15.7,147919.0,15.64,15.7,15.62,15.7,147919.0
2018-06-01 14:00:00,15.69,15.75,15.68,15.73,149529.0,15.69,15.75,15.68,15.73,149529.0
2018-06-01 14:30:00,15.73,15.77,15.72,15.75,160734.0,15.73,15.77,15.72,15.75,160734.0
2018-06-01 15:00:00,15.75,15.78,15.71,15.77,189931.0,15.75,15.78,15.71,15.77,189931.0
2018-06-01 15:30:00,15.77,15.84,15.72,15.8,740899.0,15.77,15.84,15.72,15.8,740899.0
2018-06-04 09:30:00,15.8,15.93,15.75,15.79,272645.0,15.8,15.93,15.75,15.79,272645.0
2018-06-04 10:00:00,15.79,15.85,15.7,15.79,327849.0,15.79,15.85,15.7,15.79,327849.0
2018-06-04 10:30:00,15.8,15.86,15.75,15.82,228057.0,15.8,15.86,15.75,15.82,228057.0
2018-06-04 11:00:00,15.83,15.9,15.8,15.82,158661.0,15.83,15.9,15.8,15.82,158661.0
2018-06-04 11:30:00,15.81,15.84,15.65,15.65,322711.0,15.81,15.84,15.65,15.65,322711.0
2018-06-04 12:00:00,15.65,15.82,15.61,15.77,297520.0,15.65,15.82,15.61,15.77,297520.0
2018-06-04 12:30:00,15.77,15.86,15.75,15.85,132949.0,15.77,15.86,15.75,15.85,132949.0
2018-06-04 13:00:00,15.85,15.85,15.79,15.82,182390.0,15.85,15.85,15.79,15.82,182390.0
2018-06-04 13:30:00,15.82,15.87,15.79,15.86,111902.0,15.82,15.87,15.79,15.86,111902.0
2018-06-04 14:00:00,15.86,15.88,15.82,15.85,154128.0,15.86,15.88,15.82,15.85,154128.0
2018-06-04 14:30:00,15.85,15.94,15.84,15.91,170364.0,15.85,15.94,15.84,15.91,170364.0
2018-06-04 15:00:00,15.9,15.94,15.86,15.93,169261.0,15.9,15.94,15.86,15.93,169261.0
2018-06-04 15:30:00,15.93,15.96,15.88,15.94,501724.0,15.93,15.96,15.88,15.94,501724.0
2018-06-05 09:30:00,15.9,15.98,15.61,15.65,335839.0,15.9,15.98,15.61,15.65,335839.0
2018-06-05 10:00:00,15.65,15.74,15.59,15.59,150954.0,15.65,15.74,15.59,15.59,150954.0
2018-06-05 10:30:00,15.59,15.7,15.55,15.62,216801.0,15.59,15.7,15.55,15.62,216801.0
2018-06-05 11:00:00,15.63,15.63,15.52,15.58,204320.0,15.63,15.63,15.52,15.58,204320.0
2018-06-05 11:30:00,15.58,15.75,15.5,15.64,243861.0,15.58,15.75,15.5,15.64,243861.0
2018-06-05 12:00:00,15.65,15.65,15.54,15.57,99734.0,15.65,15.65,15.54,15.57,99734.0
2018-06-05 12:30:00,15.57,15.76,15.52,15.73,374263.0,15.57,15.76,15.52,15.73,374263.0
2018-06-05 13:00:00,15.73,15.74,15.63,15.65,229616.0,15.73,15.74,15.63,15.65,229616.0
2018-06-05 13:30:00,15.65,15.66,15.55,15.55,123881.0,15.65,15.66,15.55,15.55,123881.0
2018-06-05 14:00:00,15.55,15.6,15.54,15.57,140385.0,15.55,15.6,15.54,15.57,140385.0
2018-06-05 14:30:00,15.56,15.57,15.51,15.54,105018.0,15.56,15.57,15.51,15.54,105018.0
2018-06-05 15:00:00,15.53,15.57,15.5,15.56,157672.0,15.53,15.57,15.5,15.56,157672.0
2018-06-05 15:30:00,15.55,15.6,15.53,15.56,399820.0,15.55,15.6,15.53,15.56,399820.0
2018-06-06 09:30:00,15.58,15.74,15.51,15.63,316003.0,15.58,15.74,15.51,15.63,316003.0
2018-06-06 10:00:00,15.63,15.73,15.59,15.71,169487.0,15.63,15.73,15.59,15.71,169487.0
2018-06-06 10:30:00,15.71,15.77,15.62,15.64,170491.0,15.71,15.77,15.62,15.64,170491.0
2018-06-06 11:00:00,15.65,15.66,15.57,15.64,108588.0,15.65,15.66,15.57,15.64,108588.0
2018-06-06 11:30:00,15.63,15.79,15.61,15.79,138794.0,15.63,15.79,15.61,15.79,138794.0
2018-06-06 12:00:00,15.79,15.91,15.78,15.9,162036.0,15.79,15.91,15.78,15.9,162036.0
2018-06-06 12:30:00,15.9,15.91,15.88,15.9,83506.0,15.9,15.91,15.88,15.9,83506.0
2018-06-06 13:00:00,15.89,15.99,15.88,15.97,113440.0,15.89,15.99,15.88,15.97,113440.0
2018-06-06 13:30:00,15.98,16.01,15.94,15.98,216983.0,15.98,16.01,15.94,15.98,216983.0
2018-06-06 14:00:00,15.98,16.05,15.95,16.04,119299.0,15.98,16.05,15.95,16.04,119299.0
2018-06-06 14:30:00,16.04,16.07,15.99,16.03,146482.0,16.04,16.07,15.99,16.03,146482.0
2018-06-06 15:00:00,16.03,16.03,15.99,16.02,162307.0,16.03,16.03,15.99,16.02,162307.0
2018-06-06 15:30:00,16.01,16.04,15.99,16.04,426395.0,16.01,16.04,15.99,16.04,426395.0
2018-06-07 09:30:00,16.09,16.57,16.05,16.53,560075.0,16.09,16.57,16.05,16.53,560075.0
2018-06-07 10:00:00,16.53,16.55,16.4,16.45,442468.0,16.53,16.55,16.4,16.45,442468.0
2018-06-07 10:30:00,16.45,16.59,16.41,16.45,433411.0,16.45,16.59,16.41,16.45,433411.0
2018-06-07 11:00:00,16.44,16.64,16.44,16.64,236302.0,16.44,16.64,16.44,16.64,236302.0
2018-06-07 11:30:00,16.64,16.71,16.44,16.55,745659.0,16.64,16.71,16.44,16.55,745659.0
2018-06-07 12:00:00,16.55,16.55,16.47,16.53,181985.0,16.55,16.55,16.47,16.53,181985.0
2018-06-07 12:30:00,16.53,16.57,16.52,16.53,163272.0,16.53,16.57,16.52,16.53,163272.0
2018-06-07 13:00:00,16.53,16.58,16.53,16.55,150630.0,16.53,16.58,16.53,16.55,150630.0
2018-06-07 13:30:00,16.55,16.57,16.52,16.54,284238.0,16.55,16.57,16.52,16.54,284238.0
2018-06-07 14:00:00,16.53,16.58,16.5,16.57,202130.0,16.53,16.58,16.5,16.57,202130.0
2018-06-07 14:30:00,16.57,16.59,16.53,16.58,312982.0,16.57,16.59,16.53,16.58,312982.0
2018-06-07 15:00:00,16.57,16.6,16.51,16.59,424515.0,16.57,16.6,16.51,16.59,424515.0
2018-06-07 15:30:00,16.59,16.59,16.38,16.46,823653.0,16.59,16.59,16.38,16.46,823653.0
2018-06-08 09:30:00,16.45,16.6,16.38,16.43,209991.0,16.45,16.6,16.38,16.43,209991.0
2018-06-08 10:00:00,16.42,16.65,16.41,16.57,368407.0,16.42,16.65,16.41,16.57,368407.0
2018-06-08 10:30:00,16.56,16.69,16.56,16.69,169731.0,16.56,16.69,16.56,16.69,169731.0
2018-06-08 11:00:00,16.69,16.82,16.68,16.73,298164.0,16.69,16.82,16.68,16.73,298164.0
2018-06-08 11:30:00,16.73,16.89,16.68,16.85,267537.0,16.73,16.89,16.68,16.85,267537.0
2018-06-08 12:00:00,16.85,17.15,16.84,17.13,448185.0,16.85,17.15,16.84,17.13,448185.0
2018-06-08 12:30:00,17.13,17.15,16.97,17.06,286183.0,17.13,17.15,16.97,17.06,286183.0
2018-06-08 13:00:00,17.05,17.1,17.01,17.07,120781.0,17.05,17.1,17.01,17.07,120781.0
2018-06-08 13:30:00,17.06,17.15,17.05,17.09,277422.0,17.06,17.15,17.05,17.09,277422.0
2018-06-08 14:00:00,17.1,17.11,17.02,17.06,201880.0,17.1,17.11,17.02,17.06,201880.0
2018-06-08 14:30:00,17.06,17.07,16.97,17.02,172062.0,17.06,17.07,16.97,17.02,172062.0
2018-06-08 15:00:00,17.01,17.06,17.0,17.01,221511.0,17.01,17.06,17.0,17.01,221511.0
2018-06-08 15:30:00,17.01,17.05,16.96,17.02,594728.0,17.01,17.05,16.96,17.02,594728.0
2018-06-11 09:30:00,16.99,17.45,16.99,17.44,705917.0,16.99,17.45,16.99,17.44,705917.0
2018-06-11 10:00:00,17.43,17.44,17.03,17.04,387835.0,17.43,17.44,17.03,17.04,387835.0
2018-06-11 10:30:00,17.04,17.21,16.99,17.19,241250.0,17.04,17.21,16.99,17.19,241250.0
2018-06-11 11:00:00,17.18,17.28,17.17,17.25,134706.0,17.18,17.28,17.17,17.25,134706.0
2018-06-11 11:30:00,17.25,17.3,17.17,17.28,320771.0,17.25,17.3,17.17,17.28,320771.0
2018-06-11 12:00:00,17.28,17.29,17.23,17.23,86694.0,17.28,17.29,17.23,17.23,86694.0
2018-06-11 12:30:00,17.22,17.29,17.21,17.28,164217.0,17.22,17.29,17.21,17.28,164217.0
2018-06-11 13:00:00,17.28,17.31,17.23,17.25,118591.0,17.28,17.31,17.23,17.25,118591.0
2018-06-11 13:30:00,17.25,17.27,17.2,17.21,78179.0,17.25,17.27,17.2,17.21,78179.0
2018-06-11 14:00:00,17.2,17.29,17.19,17.26,122687.0,17.2,17.29,17.19,17.26,122687.0
2018-06-11 14:30:00,17.26,17.26,17.2,17.25,195795.0,17.26,17.26,17.2,17.25,195795.0
2018-06-11 15:00:00,17.25,17.26,17.22,17.23,123356.0,17.25,17.26,17.22,17.23,123356.0
2018-06-11 15:30:00,17.23,17.26,17.21,17.23,383255.0,17.23,17.26,17.21,17.23,383255.0
2018-06-12 09:30:00,17.25,17.53,17.25,17.46,358200.0,17.25,17.53,17.25,17.46,358200.0
2018-06-12 10:00:00,17.47,17.64,17.45,17.45,393886.0,17.47,17.64,17.45,17.45,393886.0
2018-06-12 10:30:00,17.45,17.53,17.44,17.48,223430.0,17.45,17.53,17.44,17.48,223430.0
2018-06-12 11:00:00,17.48,17.5,17.4,17.45,125864.0,17.48,17.5,17.4,17.45,125864.0
2018-06-12 11:30:00,17.45,17.64,17.44,17.63,313524.0,17.45,17.64,17.44,17.63,313524.0
2018-06-12 12:00:00,17.63,17.66,17.55,17.61,225914.0,17.63,17.66,17.55,17.61,225914.0
2018-06-12 12:30:00,17.62,17.65,17.59,17.64,170318.0,17.62,17.65,17.59,17.64,170318.0
2018-06-12 13:00:00,17.65,17.67,17.59,17.64,154395.0,17.65,17.67,17.59,17.64,154395.0
2018-06-12 13:30:00,17.63,17.76,17.63,17.75,331355.0,17.63,17.76,17.63,17.75,331355.0
2018-06-12 14:00:00,17.75,17.77,17.65,17.7,231678.0,17.75,17.77,17.65,17.7,231678.0
2018-06-12 14:30:00,17.7,17.73,17.63,17.66,155759.0,17.7,17.73,17.63,17.66,155759.0
2018-06-12 15:00:00,17.66,17.69,17.61,17.67,217610.0,17.66,17.69,17.61,17.67,217610.0
2018-06-12 15:30:00,17.67,17.72,17.6,17.62,485071.0,17.67,17.72,17.6,17.62,485071.0
2018-06-13 09:30:00,17.43,17.73,17.18,17.66,335539.0,17.43,17.73,17.18,17.66,335539.0
2018-06-13 10:00:00,17.66,17.8,17.62,17.67,377619.0,17.66,17.8,17.62,17.67,377619.0
2018-06-13 10:30:00,17.68,17.72,17.55,17.64,265489.0,17.68,17.72,17.55,17.64,265489.0
2018-06-13 11:00:00,17.64,17.9,17.59,17.86,782525.0,17.64,17.9,17.59,17.86,782525.0
2018-06-13 11:30:00,17.86,17.94,17.69,17.77,287714.0,17.86,17.94,17.69,17.77,287714.0
2018-06-13 12:00:00,17.76,17.78,17.6,17.61,153138.0,17.76,17.78,17.6,17.61,153138.0
2018-06-13 12:30:00,17.62,17.68,17.62,17.63,99625.0,17.62,17.68,17.62,17.63,99625.0
2018-06-13 13:00:00,17.63,17.65,17.56,17.61,113998.0,17.63,17.65,17.56,17.61,113998.0
2018-06-13 13:30:00,17.61,17.7,17.57,17.66,107553.0,17.61,17.7,17.57,17.66,107553.0
2018-06-13 14:00:00,17.65,17.7,17.53,17.56,164467.0,17.65,17.7,17.53,17.56,164467.0
2018-06-13 14:30:00,17.56,17.62,17.54,17.58,152606.0,17.56,17.62,17.54,17.58,152606.0
2018-06-13 15:00:00,17.59,17.68,17.58,17.6,166732.0,17.59,17.68,17.58,17.6,166732.0
2018-06-13 15:30:00,17.6,17.71,17.59,17.63,571035.0,17.6,17.71,17.59,17.63,571035.0
2018-06-14 09:30:00,17.69,17.88,17.66,17.76,330823.0,17.69,17.88,17.66,17.76,330823.0
2018-06-14 10:00:00,17.76,17.94,17.74,17.94,342787.0,17.76,17.94,17.74,17.94,342787.0
2018-06-14 10:30:00,17.94,17.97,17.81,17.89,242315.0,17.94,17.97,17.81,17.89,242315.0
2018-06-14 11:00:00,17.88,17.97,17.87,17.94,354205.0,17.88,17.97,17.87,17.94,354205.0
2018-06-14 11:30:00,17.94,17.97,17.87,17.9,183693.0,17.94,17.97,17.87,17.9,183693.0
2018-06-14 12:00:00,17.9,17.95,17.87,17.88,133673.0,17.9,17.95,17.87,17.88,133673.0
2018-06-14 12:30:00,17.87,17.94,17.87,17.94,133050.0,17.87,17.94,17.87,17.94,133050.0
2018-06-14 13:00:00,17.94,17.96,17.92,17.94,123783.0,17.94,17.96,17.92,17.94,123783.0
2018-06-14 13:30:00,17.95,17.95,17.9,17.91,92749.0,17.95,17.95,17.9,17.91,92749.0
2018-06-14 14:00:00,17.91,17.91,17.83,17.87,203488.0,17.91,17.91,17.83,17.87,203488.0
2018-06-14 14:30:00,17.86,17.89,17.84,17.87,99084.0,17.86,17.89,17.84,17.87,99084.0
2018-06-14 15:00:00,17.87,17.88,17.82,17.88,231308.0,17.87,17.88,17.82,17.88,231308.0
2018-06-14 15:30:00,17.88,17.94,17.87,17.91,550961.0,17.88,17.94,17.87,17.91,550961.0
2018-06-15 09:30:00,17.95,17.95,17.55,17.8,756918.0,17.95,17.95,17.55,17.8,756918.0
2018-06-15 10:00:00,17.81,17.94,17.77,17.88,224655.0,17.81,17.94,17.77,17.88,224655.0
2018-06-15 10:30:00,17.88,17.98,17.85,17.86,269302.0,17.88,17.98,17.85,17.86,269302.0
2018-06-15 11:00:00,17.85,17.88,17.82,17.82,132876.0,17.85,17.88,17.82,17.82,132876.0
2018-06-15 11:30:00,17.83,17.83,17.8,17.82,86250.0,17.83,17.83,17.8,17.82,86250.0
2018-06-15 12:00:00,17.83,17.83,17.73,17.73,81513.0,17.83,17.83,17.73,17.73,81513.0
2018-06-15 12:30:00,17.73,17.8,17.63,17.73,189561.0,17.73,17.8,17.63,17.73,189561.0
2018-06-15 13:00:00,17.73,17.78,17.7,17.71,69138.0,17.73,17.78,17.7,17.71,69138.0
2018-06-15 13:30:00,17.71,17.71,17.68,17.71,98842.0,17.71,17.71,17.68,17.71,98842.0
2018-06-15 14:00:00,17.71,17.74,17.67,17.72,198236.0,17.71,17.74,17.67,17.72,198236.0
2018-06-15 14:30:00,17.72,17.81,17.7,17.81,138556.0,17.72,17.81,17.7,17.81,138556.0
2018-06-15 15:00:00,17.81,17.84,17.77,17.8,127477.0,17.81,17.84,17.77,17.8,127477.0
2018-06-15 15:30:00,17.8,17.82,17.62,17.68,970904.0,17.8,17.82,17.62,17.68,970904.0
2018-06-18 09:30:00,17.62,17.77,17.52,17.64,465205.0,17.62,17.77,17.52,17.64,465205.0
2018-06-18 10:00:00,17.64,17.81,17.61,17.79,244025.0,17.64,17.81,17.61,17.79,244025.0
2018-06-18 10:30:00,17.79,17.86,17.77,17.86,248104.0,17.79,17.86,17.77,17.86,248104.0
2018-06-18 11:00:00,17.86,17.87,17.78,17.84,175510.0,17.86,17.87,17.78,17.84,175510.0
2018-06-18 11:30:00,17.84,17.86,17.76,17.79,145683.0,17.84,17.86,17.76,17.79,145683.0
2018-06-18 12:00:00,17.79,17.81,17.75,17.77,121125.0,17.79,17.81,17.75,17.77,121125.0
2018-06-18 12:30:00,17.78,17.78,17.73,17.74,146531.0,17.78,17.78,17.73,17.74,146531.0
2018-06-18 13:00:00,17.73,17.79,17.73,17.78,83399.0,17.73,17.79,17.73,17.78,83399.0
2018-06-18 13:30:00,17.78,17.8,17.74,17.76,83332.0,17.78,17.8,17.74,17.76,83332.0
2018-06-18 14:00:00,17.76,17.78,17.74,17.77,96987.0,17.76,17.78,17.74,17.77,96987.0
2018-06-18 14:30:00,17.77,17.79,17.75,17.76,113283.0,17.77,17.79,17.75,17.76,113283.0
2018-06-18 15:00:00,17.76,17.81,17.76,17.78,114246.0,17.76,17.81,17.76,17.78,114246.0
2018-06-18 15:30:00,17.78,17.79,17.75,17.78,400091.0,17.78,17.79,17.75,17.78,400091.0
2018-06-19 09:30:00,17.4,17.4,17.18,17.23,373687.0,17.4,17.4,17.18,17.23,373687.0
2018-06-19 10:00:00,17.23,17.24,16.73,16.74,753080.0,17.23,17.24,16.73,16.74,753080.0
2018-06-19 10:30:00,16.74,16.94,16.74,16.85,288200.0,16.74,16.94,16.74,16.85,288200.0
2018-06-19 11:00:00,16.85,16.86,16.74,16.78,297777.0,16.85,16.86,16.74,16.78,297777.0
2018-06-19 11:30:00,16.78,16.85,16.74,16.82,141620.0,16.78,16.85,16.74,16.82,141620.0
2018-06-19 12:00:00,16.82,16.87,16.79,16.81,84291.0,16.82,16.87,16.79,16.81,84291.0
2018-06-19 12:30:00,16.82,16.85,16.81,16.85,103841.0,16.82,16.85,16.81,16.85,103841.0
2018-06-19 13:00:00,16.85,16.9,16.81,16.89,103790.0,16.85,16.9,16.81,16.89,103790.0
2018-06-19 13:30:00,16.89,16.94,16.89,16.93,126353.0,16.89,16.94,16.89,16.93,126353.0
2018-06-19 14:00:00,16.93,17.01,16.92,16.99,203508.0,16.93,17.01,16.92,16.99,203508.0
2018-06-19 14:30:00,16.99,17.16,16.97,17.16,313646.0,16.99,17.16,16.97,17.16,313646.0
2018-06-19 15:00:00,17.16,17.22,17.14,17.21,205744.0,17.16,17.22,17.14,17.21,205744.0
2018-06-19 15:30:00,17.2,17.21,17.11,17.12,1222668.0,17.2,17.21,17.11,17.12,1222668.0
2018-06-20 09:30:00,17.21,17.34,17.12,17.13,264533.0,17.21,17.34,17.12,17.13,264533.0
2018-06-20 10:00:00,17.12,17.21,17.12,17.2,260093.0,17.12,17.21,17.12,17.2,260093.0
2018-06-20 10:30:00,17.2,17.28,17.17,17.28,263198.0,17.2,17.28,17.17,17.28,263198.0
2018-06-20 11:00:00,17.29,17.32,17.26,17.31,328201.0,17.29,17.32,17.26,17.31,328201.0
2018-06-20 11:30:00,17.3,17.39,17.27,17.38,121317.0,17.3,17.39,17.27,17.38,121317.0
2018-06-20 12:00:00,17.38,17.39,17.33,17.34,276131.0,17.38,17.39,17.33,17.34,276131.0
2018-06-20 12:30:00,17.35,17.35,17.23,17.29,165192.0,17.35,17.35,17.23,17.29,165192.0
2018-06-20 13:00:00,17.28,17.32,17.27,17.27,113460.0,17.28,17.32,17.27,17.27,113460.0
2018-06-20 13:30:00,17.28,17.31,17.27,17.29,235671.0,17.28,17.31,17.27,17.29,235671.0
2018-06-20 14:00:00,17.29,17.31,17.26,17.3,114314.0,17.29,17.31,17.26,17.3,114314.0
2018-06-20 14:30:00,17.3,17.3,17.24,17.25,136880.0,17.3,17.3,17.24,17.25,136880.0
2018-06-20 15:00:00,17.25,17.28,17.24,17.25,142159.0,17.25,17.28,17.24,17.25,142159.0
2018-06-20 15:30:00,17.25,17.43,17.24,17.42,520154.0,17.25,17.43,17.24,17.42,520154.0
2018-06-21 09:30:00,17.42,17.66,17.38,17.49,146572.0,17.42,17.66,17.38,17.49,146572.0
2018-06-21 10:00:00,17.5,17.55,17.43,17.45,98400.0,17.5,17.55,17.43,17.45,98400.0
2018-06-21 10:30:00,17.45,17.57,17.45,17.57,131365.0,17.45,17.57,17.45,17.57,131365.0
2018-06-21 11:00:00,17.57,17.67,17.56,17.59,99580.0,17.57,17.67,17.56,17.59,99580.0
2018-06-21 11:30:00,17.59,17.63,17.58,17.59,91727.0,17.59,17.63,17.58,17.59,91727.0
2018-06-21 12:00:00,17.59,17.62,17.55,17.61,59338.0,17.59,17.62,17.55,17.61,59338.0
2018-06-21 12:30:00,17.62,17.63,17.59,17.59,79019.0,17.62,17.63,17.59,17.59,79019.0
2018-06-21 13:00:00,17.58,17.63,17.56,17.57,89953.0,17.58,17.63,17.56,17.57,89953.0
2018-06-21 13:30:00,17.57,17.59,17.53,17.55,103118.0,17.57,17.59,17.53,17.55,103118.0
2018-06-21 14:00:00,17.56,17.59,17.55,17.59,46308.0,17.56,17.59,17.55,17.59,46308.0
2018-06-21 14:30:00,17.59,17.59,17.56,17.57,86027.0,17.59,17.59,17.56,17.57,86027.0
2018-06-21 15:00:00,17.57,17.58,17.5,17.54,142315.0,17.57,17.58,17.5,17.54,142315.0
2018-06-21 15:30:00,17.54,17.54,17.49,17.52,324010.0,17.54,17.54,17.49,17.52,324010.0
2018-06-22 09:30:00,17.54,17.75,17.5,17.71,252160.0,17.54,17.75,17.5,17.71,252160.0
2018-06-22 10:00:00,17.71,17.76,17.64,17.74,204799.0,17.71,17.76,17.64,17.74,204799.0
2018-06-22 10:30:00,17.74,17.8,17.72,17.76,293977.0,17.74,17.8,17.72,17.76,293977.0
2018-06-22 11:00:00,17.76,17.79,17.71,17.75,263115.0,17.76,17.79,17.71,17.75,263115.0
2018-06-22 11:30:00,17.75,17.77,17.7,17.71,97185.0,17.75,17.77,17.7,17.71,97185.0
2018-06-22 12:00:00,17.72,17.76,17.7,17.73,89271.0,17.72,17.76,17.7,17.73,89271.0
2018-06-22 12:30:00,17.73,17.73,17.66,17.71,121931.0,17.73,17.73,17.66,17.71,121931.0
2018-06-22 13:00:00,17.71,17.73,17.61,17.62,170002.0,17.71,17.73,17.61,17.62,170002.0
2018-06-22 13:30:00,17.62,17.63,17.56,17.57,170744.0,17.62,17.63,17.56,17.57,170744.0
2018-06-22 14:00:00,17.57,17.59,17.53,17.54,138313.0,17.57,17.59,17.53,17.54,138313.0
2018-06-22 14:30:00,17.54,17.66,17.53,17.57,326259.0,17.54,17.66,17.53,17.57,326259.0
2018-06-22 15:00:00,17.57,17.6,17.54,17.6,151502.0,17.57,17.6,17.54,17.6,151502.0
2018-06-22 15:30:00,17.6,17.65,17.5,17.52,757938.0,17.6,17.65,17.5,17.52,757938.0
2018-06-25 09:30:00,17.48,17.56,17.14,17.29,144313.0,17.48,17.56,17.14,17.29,144313.0
2018-06-25 10:00:00,17.31,17.36,17.27,17.32,115516.0,17.31,17.36,17.27,17.32,115516.0
2018-06-25 10:30:00,17.32,17.37,17.3,17.3,89443.0,17.32,17.37,17.3,17.3,89443.0
2018-06-25 11:00:00,17.3,17.3,17.23,17.26,67607.0,17.3,17.3,17.23,17.26,67607.0
2018-06-25 11:30:00,17.26,17.3,17.2,17.28,94410.0,17.26,17.3,17.2,17.28,94410.0
2018-06-25 12:00:00,17.28,17.29,17.22,17.29,81989.0,17.28,17.29,17.22,17.29,81989.0
2018-06-25 12:30:00,17.29,17.48,17.25,17.41,461291.0,17.29,17.48,17.25,17.41,461291.0
2018-06-25 13:00:00,17.4,17.41,17.32,17.33,86366.0,17.4,17.41,17.32,17.33,86366.0
2018-06-25 13:30:00,17.34,17.43,17.33,17.39,100735.0,17.34,17.43,17.33,17.39,100735.0
2018-06-25 14:00:00,17.39,17.42,17.38,17.39,62908.0,17.39,17.42,17.38,17.39,62908.0
2018-06-25 14:30:00,17.4,17.41,17.34,17.37,75931.0,17.4,17.41,17.34,17.37,75931.0
2018-06-25 15:00:00,17.37,17.38,17.33,17.34,119486.0,17.37,17.38,17.33,17.34,119486.0
2018-06-25 15:30:00,17.34,17.42,17.31,17.35,393428.0,17.34,17.42,17.31,17.35,393428.0
2018-06-26 09:30:00,17.32,17.44,17.2,17.21,160380.0,17.32,17.44,17.2,17.21,160380.0
2018-06-26 10:00:00,17.21,17.23,17.0,17.0,216279.0,17.21,17.23,17.0,17.0,216279.0
2018-06-26 10:30:00,17.0,17.09,17.0,17.04,145574.0,17.0,17.09,17.0,17.04,145574.0
2018-06-26 11:00:00,17.04,17.05,16.99,17.0,161068.0,17.04,17.05,16.99,17.0,161068.0
2018-06-26 11:30:00,17.0,17.14,17.0,17.13,122177.0,17.0,17.14,17.0,17.13,122177.0
2018-06-26 12:00:00,17.12,17.2,17.12,17.19,70060.0,17.12,17.2,17.12,17.19,70060.0
2018-06-26 12:30:00,17.19,17.23,17.17,17.21,59574.0,17.19,17.23,17.17,17.21,59574.0
2018-06-26 13:00:00,17.21,17.22,17.12,17.16,89357.0,17.21,17.22,17.12,17.16,89357.0
2018-06-26 13:30:00,17.16,17.19,17.15,17.18,62174.0,17.16,17.19,17.15,17.18,62174.0
2018-06-26 14:00:00,17.18,17.2,17.15,17.15,151752.0,17.18,17.2,17.15,17.15,151752.0
2018-06-26 14:30:00,17.15,17.18,17.13,17.16,86628.0,17.15,17.18,17.13,17.16,86628.0
2018-06-26 15:00:00,17.16,17.17,17.13,17.14,98864.0,17.16,17.17,17.13,17.14,98864.0
2018-06-26 15:30:00,17.14,17.16,17.08,17.12,407761.0,17.14,17.16,17.08,17.12,407761.0
2018-06-27 09:30:00,17.13,17.18,17.03,17.11,153537.0,17.13,17.18,17.03,17.11,153537.0
2018-06-27 10:00:00,17.1,17.14,17.03,17.08,125975.0,17.1,17.14,17.03,17.08,125975.0
2018-06-27 10:30:00,17.08,17.1,17.0,17.05,158051.0,17.08,17.1,17.0,17.05,158051.0
2018-06-27 11:00:00,17.05,17.06,16.91,16.91,202477.0,17.05,17.06,16.91,16.91,202477.0
2018-06-27 11:30:00,16.91,16.97,16.91,16.93,71189.0,16.91,16.97,16.91,16.93,71189.0
2018-06-27 12:00:00,16.93,16.95,16.91,16.91,73696.0,16.93,16.95,16.91,16.91,73696.0
2018-06-27 12:30:00,16.91,16.92,16.88,16.88,90187.0,16.91,16.92,16.88,16.88,90187.0
2018-06-27 13:00:00,16.89,16.93,16.87,16.91,91164.0,16.89,16.93,16.87,16.91,91164.0
2018-06-27 13:30:00,16.9,16.94,16.88,16.9,80174.0,16.9,16.94,16.88,16.9,80174.0
2018-06-27 14:00:00,16.9,16.9,16.86,16.86,60931.0,16.9,16.9,16.86,16.86,60931.0
2018-06-27 14:30:00,16.86,16.86,16.8,16.83,69052.0,16.86,16.86,16.8,16.83,69052.0
2018-06-27 15:00:00,16.82,16.84,16.75,16.8,173391.0,16.82,16.84,16.75,16.8,173391.0
2018-06-27 15:30:00,16.79,16.81,16.77,16.77,371148.0,16.79,16.81,16.77,16.77,371148.0
2018-06-28 09:30:00,16.13,16.44,16.01,16.24,624135.0,16.13,16.44,16.01,16.24,624135.0
2018-06-28 10:00:00,16.24,16.27,16.0,16.19,380080.0,16.24,16.27,16.0,16.19,380080.0
2018-06-28 10:30:00,16.19,16.39,16.18,16.33,309340.0,16.19,16.39,16.18,16.33,309340.0
2018-06-28 11:00:00,16.33,16.39,16.26,16.36,222789.0,16.33,16.39,16.26,16.36,222789.0
2018-06-28 11:30:00,16.35,16.35,16.25,16.33,129634.0,16.35,16.35,16.25,16.33,129634.0
2018-06-28 12:00:00,16.34,16.47,16.32,16.4,190596.0,16.34,16.47,16.32,16.4,190596.0
2018-06-28 12:30:00,16.4,16.42,16.37,16.42,121675.0,16.4,16.42,16.37,16.42,121675.0
2018-06-28 13:00:00,16.42,16.43,16.35,16.39,98295.0,16.42,16.43,16.35,16.39,98295.0
2018-06-28 13:30:00,16.39,16.4,16.34,16.35,133762.0,16.39,16.4,16.34,16.35,133762.0
2018-06-28 14:00:00,16.35,16.35,16.22,16.28,248894.0,16.35,16.35,16.22,16.28,248894.0
2018-06-28 14:30:00,16.28,16.37,16.28,16.37,213925.0,16.28,16.37,16.28,16.37,213925.0
2018-06-28 15:00:00,16.37,16.37,16.31,16.32,158005.0,16.37,16.37,16.31,16.32,158005.0
2018-06-28 15:30:00,16.32,16.35,16.29,16.34,375191.0,16.32,16.35,16.29,16.34,375191.0
2018-06-29 09:30:00,16.55,16.55,16.25,16.48,165780.0,16.55,16.55,16.25,16.48,165780.0
2018-06-29 10:00:00,16.49,16.51,16.4,16.46,147917.0,16.49,16.51,16.4,16.46,147917.0
2018-06-29 10:30:00,16.46,16.5,16.41,16.43,95357.0,16.46,16.5,16.41,16.43,95357.0
2018-06-29 11:00:00,16.42,16.5,16.42,16.47,129375.0,16.42,16.5,16.42,16.47,129375.0
2018-06-29 11:30:00,16.47,16.5,16.44,16.46,78049.0,16.47,16.5,16.44,16.46,78049.0
2018-06-29 12:00:00,16.45,16.47,16.43,16.45,39439.0,16.45,16.47,16.43,16.45,39439.0
2018-06-29 12:30:00,16.45,16.46,16.42,16.44,85671.0,16.45,16.46,16.42,16.44,85671.0
2018-06-29 13:00:00,16.44,16.46,16.38,16.41,142796.0,16.44,16.46,16.38,16.41,142796.0
2018-06-29 13:30:00,16.41,16.43,16.38,16.39,89278.0,16.41,16.43,16.38,16.39,89278.0
2018-06-29 14:00:00,16.38,16.44,16.38,16.43,89489.0,16.38,16.44,16.38,16.43,89489.0
2018-06-29 14:30:00,16.43,16.45,16.41,16.45,56257.0,16.43,16.45,16.41,16.45,56257.0
2018-06-29 15:00:00,16.45,16.46,16.42,16.45,86790.0,16.45,16.46,16.42,16.45,86790.0
2018-06-29 15:30:00,16.45,16.47,16.42,16.42,412350.0,16.45,16.47,16.42,16.42,412350.0
2018-07-02 09:30:00,16.35,16.37,16.08,16.17,178215.0,16.35,16.37,16.08,16.17,178215.0
2018-07-02 10:00:00,16.19,16.34,16.16,16.33,132270.0,16.19,16.34,16.16,16.33,132270.0
2018-07-02 10:30:00,16.33,16.34,16.21,16.23,146284.0,16.33,16.34,16.21,16.23,146284.0
2018-07-02 11:00:00,16.23,16.27,16.17,16.21,133700.0,16.23,16.27,16.17,16.21,133700.0
2018-07-02 11:30:00,16.21,16.26,16.18,16.2,142104.0,16.21,16.26,16.18,16.2,142104.0
2018-07-02 12:00:00,16.2,16.22,16.19,16.21,91173.0,16.2,16.22,16.19,16.21,91173.0
2018-07-02 12:30:00,16.21,16.3,16.2,16.28,91148.0,16.21,16.3,16.2,16.28,91148.0
2018-07-02 13:00:00,16.27,16.3,16.22,16.25,83037.0,16.27,16.3,16.22,16.25,83037.0
2018-07-02 13:30:00,16.25,16.29,16.22,16.26,87228.0,16.25,16.29,16.22,16.26,87228.0
2018-07-02 14:00:00,16.27,16.35,16.25,16.35,99240.0,16.27,16.35,16.25,16.35,99240.0
2018-07-02 14:30:00,16.35,16.4,16.34,16.36,88729.0,16.35,16.4,16.34,16.36,88729.0
2018-07-02 15:00:00,16.36,16.43,16.35,16.43,128445.0,16.36,16.43,16.35,16.43,128445.0
2018-07-02 15:30:00,16.43,16.55,16.36,16.53,838836.0,16.43,16.55,16.36,16.53,838836.0
2018-07-03 09:30:00,16.56,16.65,16.48,16.64,161118.0,16.56,16.65,16.48,16.64,161118.0
2018-07-03 10:00:00,16.64,16.79,16.63,16.71,128881.0,16.64,16.79,16.63,16.71,128881.0
2018-07-03 10:30:00,16.71,16.84,16.71,16.84,197298.0,16.71,16.84,16.71,16.84,197298.0
2018-07-03 11:00:00,16.84,16.86,16.81,16.84,173726.0,16.84,16.86,16.81,16.84,173726.0
2018-07-03 11:30:00,16.84,16.84,16.76,16.78,107595.0,16.84,16.84,16.76,16.78,107595.0
2018-07-03 12:00:00,16.78,16.78,16.69,16.69,111026.0,16.78,16.78,16.69,16.69,111026.0
2018-07-03 12:30:00,16.7,16.71,16.58,16.63,224710.0,16.7,16.71,16.58,16.63,224710.0
2018-07-05 09:30:00,16.71,16.87,16.71,16.81,172818.0,16.71,16.87,16.71,16.81,172818.0
2018-07-05 10:00:00,16.81,16.86,16.74,16.82,160265.0,16.81,16.86,16.74,16.82,160265.0
2018-07-05 10:30:00,16.81,16.86,16.76,16.79,136954.0,16.81,16.86,16.76,16.79,136954.0
2018-07-05 11:00:00,16.78,16.86,16.77,16.79,164669.0,16.78,16.86,16.77,16.79,164669.0
2018-07-05 11:30:00,16.79,16.85,16.76,16.77,115281.0,16.79,16.85,16.76,16.77,115281.0
2018-07-05 12:00:00,16.76,16.94,16.76,16.94,198251.0,16.76,16.94,16.76,16.94,198251.0
2018-07-05 12:30:00,16.94,17.02,16.93,17.02,191338.0,16.94,17.02,16.93,17.02,191338.0
2018-07-05 13:00:00,17.03,17.08,17.02,17.04,200360.0,17.03,17.08,17.02,17.04,200360.0
2018-07-05 13:30:00,17.04,17.1,17.03,17.05,186656.0,17.04,17.1,17.03,17.05,186656.0
2018-07-05 14:00:00,17.05,17.08,17.01,17.04,125179.0,17.05,17.08,17.01,17.04,125179.0
2018-07-05 14:30:00,17.04,17.07,17.02,17.05,112868.0,17.04,17.07,17.02,17.05,112868.0
2018-07-05 15:00:00,17.05,17.08,17.04,17.05,191516.0,17.05,17.08,17.04,17.05,191516.0
2018-07-05 15:30:00,17.05,17.08,16.97,16.98,1039441.0,17.05,17.08,16.97,16.98,1039441.0
2018-07-06 09:30:00,16.94,17.27,16.8,17.24,237135.0,16.94,17.27,16.8,17.24,237135.0
2018-07-06 10:00:00,17.24,17.27,17.15,17.22,149579.0,17.24,17.27,17.15,17.22,149579.0
2018-07-06 10:30:00,17.22,17.25,17.17,17.25,112191.0,17.22,17.25,17.17,17.25,112191.0
2018-07-06 11:00:00,17.25,17.35,17.23,17.34,135508.0,17.25,17.35,17.23,17.34,135508.0
2018-07-06 11:30:00,17.34,17.37,17.3,17.35,100114.0,17.34,17.37,17.3,17.35,100114.0
2018-07-06 12:00:00,17.35,17.39,17.27,17.31,93626.0,17.35,17.39,17.27,17.31,93626.0
2018-07-06 12:30:00,17.3,17.31,17.26,17.3,54000.0,17.3,17.31,17.26,17.3,54000.0
2018-07-06 13:00:00,17.29,17.32,17.28,17.32,65727.0,17.29,17.32,17.28,17.32,65727.0
2018-07-06 13:30:00,17.32,17.33,17.28,17.29,68718.0,17.32,17.33,17.28,17.29,68718.0
2018-07-06 14:00:00,17.29,17.29,17.23,17.23,80326.0,17.29,17.29,17.23,17.23,80326.0
2018-07-06 14:30:00,17.23,17.28,17.22,17.26,104459.0,17.23,17.28,17.22,17.26,104459.0
2018-07-06 15:00:00,17.27,17.29,17.25,17.28,90686.0,17.27,17.29,17.25,17.28,90686.0
2018-07-06 15:30:00,17.28,17.29,17.24,17.27,346716.0,17.28,17.29,17.24,17.27,346716.0
2018-07-09 09:30:00,17.33,17.4,17.3,17.38,138274.0,17.33,17.4,17.3,17.38,138274.0
2018-07-09 10:00:00,17.38,17.6,17.37,17.59,158472.0,17.38,17.6,17.37,17.59,158472.0
2018-07-09 10:30:00,17.59,17.65,17.55,17.6,105771.0,17.59,17.65,17.55,17.6,105771.0
2018-07-09 11:00:00,17.59,17.63,17.54,17.61,87192.0,17.59,17.63,17.54,17.61,87192.0
2018-07-09 11:30:00,17.61,17.66,17.59,17.64,141577.0,17.61,17.66,17.59,17.64,141577.0
2018-07-09 12:00:00,17.64,17.66,17.62,17.65,103941.0,17.64,17.66,17.62,17.65,103941.0
2018-07-09 12:30:00,17.64,17.73,17.61,17.73,138238.0,17.64,17.73,17.61,17.73,138238.0
2018-07-09 13:00:00,17.73,17.73,17.6,17.65,122363.0,17.73,17.73,17.6,17.65,122363.0
2018-07-09 13:30:00,17.65,17.67,17.6,17.63,100320.0,17.65,17.67,17.6,17.63,100320.0
2018-07-09 14:00:00,17.63,17.63,17.54,17.61,96436.0,17.63,17.63,17.54,17.61,96436.0
2018-07-09 14:30:00,17.61,17.61,17.58,17.59,87226.0,17.61,17.61,17.58,17.59,87226.0
2018-07-09 15:00:00,17.59,17.63,17.57,17.63,103701.0,17.59,17.63,17.57,17.63,103701.0
2018-07-09 15:30:00,17.63,17.64,17.59,17.63,269952.0,17.63,17.64,17.59,17.63,269952.0
2018-07-10 09:30:00,17.52,17.73,17.24,17.36,312228.0,17.52,17.73,17.24,17.36,312228.0
2018-07-10 10:00:00,17.36,17.57,17.31,17.54,213057.0,17.36,17.57,17.31,17.54,213057.0
2018-07-10 10:30:00,17.54,17.54,17.38,17.43,166143.0,17.54,17.54,17.38,17.43,166143.0
2018-07-10 11:00:00,17.43,17.45,17.4,17.43,134529.0,17.43,17.45,17.4,17.43,134529.0
2018-07-10 11:30:00,17.43,17.43,17.33,17.36,175578.0,17.43,17.43,17.33,17.36,175578.0
2018-07-10 12:00:00,17.36,17.42,17.35,17.42,113223.0,17.36,17.42,17.35,17.42,113223.0
2018-07-10 12:30:00,17.42,17.44,17.28,17.29,155100.0,17.42,17.44,17.28,17.29,155100.0
2018-07-10 13:00:00,17.28,17.34,17.27,17.32,112296.0,17.28,17.34,17.27,17.32,112296.0
2018-07-10 13:30:00,17.32,17.41,17.32,17.41,82675.0,17.32,17.41,17.32,17.41,82675.0
2018-07-10 14:00:00,17.41,17.42,17.37,17.41,203200.0,17.41,17.42,17.37,17.41,203200.0
2018-07-10 14:30:00,17.42,17.44,17.39,17.39,122052.0,17.42,17.44,17.39,17.39,122052.0
2018-07-10 15:00:00,17.39,17.44,17.38,17.38,291679.0,17.39,17.44,17.38,17.38,291679.0
2018-07-10 15:30:00,17.39,17.4,17.37,17.38,346035.0,17.39,17.4,17.37,17.38,346035.0
2018-07-11 09:30:00,17.36,17.41,17.1,17.13,161453.0,17.36,17.41,17.1,17.13,161453.0
2018-07-11 10:00:00,17.12,17.3,17.08,17.29,105487.0,17.12,17.3,17.08,17.29,105487.0
2018-07-11 10:30:00,17.29,17.31,17.22,17.25,116849.0,17.29,17.31,17.22,17.25,116849.0
2018-07-11 11:00:00,17.25,17.28,17.19,17.19,65737.0,17.25,17.28,17.19,17.19,65737.0
2018-07-11 11:30:00,17.2,17.27,17.18,17.26,56019.0,17.2,17.27,17.18,17.26,56019.0
2018-07-11 12:00:00,17.26,17.31,17.25,17.28,87943.0,17.26,17.31,17.25,17.28,87943.0
2018-07-11 12:30:00,17.29,17.31,17.27,17.28,80774.0,17.29,17.31,17.27,17.28,80774.0
2018-07-11 13:00:00,17.28,17.28,17.24,17.28,45583.0,17.28,17.28,17.24,17.28,45583.0
2018-07-11 13:30:00,17.28,17.29,17.24,17.24,51175.0,17.28,17.29,17.24,17.24,51175.0
2018-07-11 14:00:00,17.24,17.25,17.22,17.23,106879.0,17.24,17.25,17.22,17.23,106879.0
2018-07-11 14:30:00,17.23,17.26,17.21,17.23,90677.0,17.23,17.26,17.21,17.23,90677.0
2018-07-11 15:00:00,17.23,17.26,17.21,17.23,119558.0,17.23,17.26,17.21,17.23,119558.0
2018-07-11 15:30:00,17.23,17.26,17.22,17.24,227234.0,17.23,17.26,17.22,17.24,227234.0
2018-07-12 09:30:00,17.27,17.38,17.03,17.35,91420.0,17.27,17.38,17.03,17.35,91420.0
2018-07-12 10:00:00,17.36,17.47,17.35,17.39,81044.0,17.36,17.47,17.35,17.39,81044.0
2018-07-12 10:30:00,17.39,17.41,17.35,17.38,106104.0,17.39,17.41,17.35,17.38,106104.0
2018-07-12 11:00:00,17.38,17.39,17.31,17.32,71947.0,17.38,17.39,17.31,17.32,71947.0
2018-07-12 11:30:00,17.32,17.35,17.28,17.34,57739.0,17.32,17.35,17.28,17.34,57739.0
2018-07-12 12:00:00,17.34,17.37,17.32,17.34,90465.0,17.34,17.37,17.32,17.34,90465.0
2018-07-12 12:30:00,17.35,17.36,17.31,17.34,74033.0,17.35,17.36,17.31,17.34,74033.0
2018-07-12 13:00:00,17.33,17.36,17.31,17.32,69804.0,17.33,17.36,17.31,17.32,69804.0
2018-07-12 13:30:00,17.32,17.33,17.28,17.3,54217.0,17.32,17.33,17.28,17.3,54217.0
2018-07-12 14:00:00,17.3,17.32,17.29,17.3,66587.0,17.3,17.32,17.29,17.3,66587.0
2018-07-12 14:30:00,17.3,17.31,17.27,17.3,43991.0,17.3,17.31,17.27,17.3,43991.0
2018-07-12 15:00:00,17.3,17.3,17.21,17.21,159158.0,17.3,17.3,17.21,17.21,159158.0
2018-07-12 15:30:00,17.21,17.22,17.2,17.2,207614.0,17.21,17.22,17.2,17.2,207614.0
2018-07-13 09:30:00,17.19,17.22,17.12,17.14,117912.0,17.19,17.22,17.12,17.14,117912.0
2018-07-13 10:00:00,17.13,17.14,16.95,16.96,186919.0,17.13,17.14,16.95,16.96,186919.0
2018-07-13 10:30:00,16.96,17.01,16.95,16.99,136301.0,16.96,17.01,16.95,16.99,136301.0
2018-07-13 11:00:00,16.99,16.99,16.84,16.92,236983.0,16.99,16.99,16.84,16.92,236983.0
2018-07-13 11:30:00,16.91,16.93,16.88,16.89,109256.0,16.91,16.93,16.88,16.89,109256.0
2018-07-13 12:00:00,16.88,16.88,16.77,16.8,150835.0,16.88,16.88,16.77,16.8,150835.0
2018-07-13 12:30:00,16.79,16.8,16.73,16.75,203131.0,16.79,16.8,16.73,16.75,203131.0
2018-07-13 13:00:00,16.75,16.77,16.7,16.73,161754.0,16.75,16.77,16.7,16.73,161754.0
2018-07-13 13:30:00,16.73,16.73,16.64,16.64,120986.0,16.73,16.73,16.64,16.64,120986.0
2018-07-13 14:00:00,16.64,16.65,16.52,16.55,171405.0,16.64,16.65,16.52,16.55,171405.0
2018-07-13 14:30:00,16.56,16.57,16.46,16.48,109859.0,16.56,16.57,16.46,16.48,109859.0
2018-07-13 15:00:00,16.48,16.51,16.46,16.46,223540.0,16.48,16.51,16.46,16.46,223540.0
2018-07-13 15:30:00,16.47,16.49,16.44,16.46,428272.0,16.47,16.49,16.44,16.46,428272.0
2018-07-16 09:30:00,16.44,16.53,16.21,16.27,224159.0,16.44,16.53,16.21,16.27,224159.0
2018-07-16 10:00:00,16.27,16.27,15.98,16.05,441741.0,16.27,16.27,15.98,16.05,441741.0
2018-07-16 10:30:00,16.05,16.1,15.91,15.93,597688.0,16.05,16.1,15.91,15.93,597688.0
2018-07-16 11:00:00,15.94,16.01,15.92,15.98,504511.0,15.94,16.01,15.92,15.98,504511.0
2018-07-16 11:30:00,15.98,16.06,15.97,16.03,276812.0,15.98,16.06,15.97,16.03,276812.0
2018-07-16 12:00:00,16.03,16.08,15.99,16.01,196983.0,16.03,16.08,15.99,16.01,196983.0
2018-07-16 12:30:00,16.0,16.04,15.99,16.0,369504.0,16.0,16.04,15.99,16.0,369504.0
2018-07-16 13:00:00,16.0,16.1,16.0,16.1,137331.0,16.0,16.1,16.0,16.1,137331.0
2018-07-16 13:30:00,16.1,16.15,16.04,16.06,227102.0,16.1,16.15,16.04,16.06,227102.0
2018-07-16 14:00:00,16.05,16.12,16.05,16.1,162118.0,16.05,16.12,16.05,16.1,162118.0
2018-07-16 14:30:00,16.09,16.11,16.05,16.07,286935.0,16.09,16.11,16.05,16.07,286935.0
2018-07-16 15:00:00,16.08,16.21,16.08,16.21,415706.0,16.08,16.21,16.08,16.21,415706.0
2018-07-16 15:30:00,16.22,16.29,16.2,16.28,783480.0,16.22,16.29,16.2,16.28,783480.0
2018-07-17 09:30:00,16.18,16.34,16.16,16.31,248887.0,16.18,16.34,16.16,16.31,248887.0
2018-07-17 10:00:00,16.31,16.33,16.28,16.3,305689.0,16.31,16.33,16.28,16.3,305689.0
2018-07-17 10:30:00,16.3,16.62,16.28,16.49,871143.0,16.3,16.62,16.28,16.49,871143.0
2018-07-17 11:00:00,16.48,16.54,16.48,16.53,327204.0,16.48,16.54,16.48,16.53,327204.0
2018-07-17 11:30:00,16.53,16.54,16.46,16.48,295040.0,16.53,16.54,16.46,16.48,295040.0
2018-07-17 12:00:00,16.49,16.52,16.44,16.48,151801.0,16.49,16.52,16.44,16.48,151801.0
2018-07-17 12:30:00,16.47,16.48,16.43,16.45,179186.0,16.47,16.48,16.43,16.45,179186.0
2018-07-17 13:00:00,16.45,16.49,16.44,16.45,342775.0,16.45,16.49,16.44,16.45,342775.0
2018-07-17 13:30:00,16.45,16.47,16.4,16.44,96385.0,16.45,16.47,16.4,16.44,96385.0
2018-07-17 14:00:00,16.44,16.45,16.4,16.42,116586.0,16.44,16.45,16.4,16.42,116586.0
2018-07-17 14:30:00,16.42,16.42,16.36,16.38,137193.0,16.42,16.42,16.36,16.38,137193.0
2018-07-17 15:00:00,16.37,16.4,16.37,16.39,112914.0,16.37,16.4,16.37,16.39,112914.0
2018-07-17 15:30:00,16.39,16.41,16.35,16.35,465584.0,16.39,16.41,16.35,16.35,465584.0
2018-07-18 09:30:00,16.25,16.5,16.1,16.18,160939.0,16.25,16.5,16.1,16.18,160939.0
2018-07-18 10:00:00,16.19,16.19,16.11,16.13,169703.0,16.19,16.19,16.11,16.13,169703.0
2018-07-18 10:30:00,16.13,16.13,16.01,16.02,157159.0,16.13,16.13,16.01,16.02,157159.0
2018-07-18 11:00:00,16.02,16.14,15.96,16.14,200760.0,16.02,16.14,15.96,16.14,200760.0
2018-07-18 11:30:00,16.14,16.15,16.1,16.13,102024.0,16.14,16.15,16.1,16.13,102024.0
2018-07-18 12:00:00,16.13,16.14,16.1,16.13,104280.0,16.13,16.14,16.1,16.13,104280.0
2018-07-18 12:30:00,16.13,16.14,16.03,16.04,192285.0,16.13,16.14,16.03,16.04,192285.0
2018-07-18 13:00:00,16.04,16.04,15.96,15.98,107801.0,16.04,16.04,15.96,15.98,107801.0
2018-07-18 13:30:00,15.98,15.98,15.91,15.92,166802.0,15.98,15.98,15.91,15.92,166802.0
2018-07-18 14:00:00,15.91,15.95,15.91,15.94,115867.0,15.91,15.95,15.91,15.94,115867.0
2018-07-18 14:30:00,15.94,16.02,15.91,16.02,203426.0,15.94,16.02,15.91,16.02,203426.0
2018-07-18 15:00:00,16.02,16.05,15.99,16.0,164879.0,16.02,16.05,15.99,16.0,164879.0
2018-07-18 15:30:00,16.0,16.01,15.98,15.98,529603.0,16.0,16.01,15.98,15.98,529603.0
2018-07-19 09:30:00,15.9,15.96,15.51,15.65,334022.0,15.9,15.96,15.51,15.65,334022.0
2018-07-19 10:00:00,15.66,15.89,15.65,15.84,153389.0,15.66,15.89,15.65,15.84,153389.0
2018-07-19 10:30:00,15.84,16.05,15.83,16.03,169921.0,15.84,16.05,15.83,16.03,169921.0
2018-07-19 11:00:00,16.04,16.06,15.99,16.03,74140.0,16.04,16.06,15.99,16.03,74140.0
2018-07-19 11:30:00,16.03,16.07,16.02,16.05,193121.0,16.03,16.07,16.02,16.05,193121.0
2018-07-19 12:00:00,16.05,16.06,15.99,16.03,77475.0,16.05,16.06,15.99,16.03,77475.0
2018-07-19 12:30:00,16.04,16.07,16.0,16.03,82509.0,16.04,16.07,16.0,16.03,82509.0
2018-07-19 13:00:00,16.03,16.07,15.99,16.07,74515.0,16.03,16.07,15.99,16.07,74515.0
2018-07-19 13:30:00,16.07,16.08,16.03,16.05,133881.0,16.07,16.08,16.03,16.05,133881.0
2018-07-19 14:00:00,16.06,16.06,16.04,16.06,67840.0,16.06,16.06,16.04,16.06,67840.0
2018-07-19 14:30:00,16.06,16.06,16.01,16.04,148668.0,16.06,16.06,16.01,16.04,148668.0
2018-07-19 15:00:00,16.04,16.05,16.02,16.04,62581.0,16.04,16.05,16.02,16.04,62581.0
2018-07-19 15:30:00,16.04,16.05,16.0,16.04,286763.0,16.04,16.05,16.0,16.04,286763.0
2018-07-20 09:30:00,15.97,16.06,15.81,16.05,250374.0,15.97,16.06,15.81,16.05,250374.0
2018-07-20 10:00:00,16.05,16.09,15.97,15.99,89157.0,16.05,16.09,15.97,15.99,89157.0
2018-07-20 10:30:00,15.99,16.04,15.96,15.99,154268.0,15.99,16.04,15.96,15.99,154268.0
2018-07-20 11:00:00,15.99,16.0,15.93,15.95,133964.0,15.99,16.0,15.93,15.95,133964.0
2018-07-20 11:30:00,15.94,15.95,15.9,15.9,69120.0,15.94,15.95,15.9,15.9,69120.0
2018-07-20 12:00:00,15.9,15.93,15.9,15.9,70916.0,15.9,15.93,15.9,15.9,70916.0
2018-07-20 12:30:00,15.9,15.96,15.89,15.93,133547.0,15.9,15.96,15.89,15.93,133547.0
2018-07-20 13:00:00,15.93,15.94,15.92,15.94,87092.0,15.93,15.94,15.92,15.94,87092.0
2018-07-20 13:30:00,15.93,15.97,15.92,15.97,92305.0,15.93,15.97,15.92,15.97,92305.0
2018-07-20 14:00:00,15.97,16.01,15.96,15.96,101302.0,15.97,16.01,15.96,15.96,101302.0
2018-07-20 14:30:00,15.97,16.02,15.96,16.0,66470.0,15.97,16.02,15.96,16.0,66470.0
2018-07-20 15:00:00,15.99,16.0,15.97,15.99,122931.0,15.99,16.0,15.97,15.99,122931.0
2018-07-20 15:30:00,15.98,16.0,15.96,15.97,366183.0,15.98,16.0,15.96,15.97,366183.0
2018-07-23 09:30:00,16.51,16.77,15.96,16.66,1082941.0,16.51,16.77,15.96,16.66,1082941.0
2018-07-23 10:00:00,16.66,16.68,16.53,16.59,523517.0,16.66,16.68,16.53,16.59,523517.0
2018-07-23 10:30:00,16.6,16.77,16.55,16.67,769127.0,16.6,16.77,16.55,16.67,769127.0
2018-07-23 11:00:00,16.68,16.69,16.55,16.58,252777.0,16.68,16.69,16.55,16.58,252777.0
2018-07-23 11:30:00,16.58,16.65,16.58,16.63,180840.0,16.58,16.65,16.58,16.63,180840.0
2018-07-23 12:00:00,16.64,16.66,16.58,16.62,173162.0,16.64,16.66,16.58,16.62,173162.0
2018-07-23 12:30:00,16.62,16.68,16.59,16.68,258576.0,16.62,16.68,16.59,16.68,258576.0
2018-07-23 13:00:00,16.68,16.7,16.65,16.67,221733.0,16.68,16.7,16.65,16.67,221733.0
2018-07-23 13:30:00,16.67,16.69,16.61,16.66,106822.0,16.67,16.69,16.61,16.66,106822.0
2018-07-23 14:00:00,16.66,16.71,16.63,16.66,289773.0,16.66,16.71,16.63,16.66,289773.0
2018-07-23 14:30:00,16.66,16.72,16.65,16.71,158159.0,16.66,16.72,16.65,16.71,158159.0
2018-07-23 15:00:00,16.7,16.73,16.66,16.71,249121.0,16.7,16.73,16.66,16.71,249121.0
2018-07-23 15:30:00,16.71,16.73,16.58,16.59,940262.0,16.71,16.73,16.58,16.59,940262.0
2018-07-24 09:30:00,16.59,16.67,16.34,16.58,329802.0,16.59,16.67,16.34,16.58,329802.0
2018-07-24 10:00:00,16.58,16.64,16.54,16.6,178389.0,16.58,16.64,16.54,16.6,178389.0
2018-07-24 10:30:00,16.6,16.74,16.57,16.7,273061.0,16.6,16.74,16.57,16.7,273061.0
2018-07-24 11:00:00,16.69,16.7,16.65,16.69,94016.0,16.69,16.7,16.65,16.69,94016.0
2018-07-24 11:30:00,16.69,16.73,16.65,16.68,212003.0,16.69,16.73,16.65,16.68,212003.0
2018-07-24 12:00:00,16.68,16.71,16.66,16.67,81290.0,16.68,16.71,16.66,16.67,81290.0
2018-07-24 12:30:00,16.68,16.69,16.58,16.58,80950.0,16.68,16.69,16.58,16.58,80950.0
2018-07-24 13:00:00,16.59,16.6,16.51,16.51,86892.0,16.59,16.6,16.51,16.51,86892.0
2018-07-24 13:30:00,16.52,16.52,16.46,16.48,99234.0,16.52,16.52,16.46,16.48,99234.0
2018-07-24 14:00:00,16.48,16.5,16.42,16.5,115514.0,16.48,16.5,16.42,16.5,115514.0
2018-07-24 14:30:00,16.49,16.52,16.43,16.47,108496.0,16.49,16.52,16.43,16.47,108496.0
2018-07-24 15:00:00,16.47,16.49,16.46,16.48,116516.0,16.47,16.49,16.46,16.48,116516.0
2018-07-24 15:30:00,16.47,16.5,16.45,16.48,420873.0,16.47,16.5,16.45,16.48,420873.0
2018-07-25 09:30:00,16.41,16.71,16.38,16.57,275390.0,16.41,16.71,16.38,16.57,275390.0
2018-07-25 10:00:00,16.57,16.61,16.39,16.4,229407.0,16.57,16.61,16.39,16.4,229407.0
2018-07-25 10:30:00,16.4,16.4,16.33,16.34,132579.0,16.4,16.4,16.33,16.34,132579.0
2018-07-25 11:00:00,16.34,16.4,16.31,16.39,145718.0,16.34,16.4,16.31,16.39,145718.0
2018-07-25 11:30:00,16.39,16.4,16.34,16.37,189044.0,16.39,16.4,16.34,16.37,189044.0
2018-07-25 12:00:00,16.37,16.37,16.3,16.31,113780.0,16.37,16.37,16.3,16.31,113780.0
2018-07-25 12:30:00,16.3,16.3,16.27,16.29,108605.0,16.3,16.3,16.27,16.29,108605.0
2018-07-25 13:00:00,16.28,16.31,16.21,16.21,331776.0,16.28,16.31,16.21,16.21,331776.0
2018-07-25 13:30:00,16.21,16.23,16.15,16.17,238779.0,16.21,16.23,16.15,16.17,238779.0
2018-07-25 14:00:00,16.17,16.23,16.15,16.21,389317.0,16.17,16.23,16.15,16.21,389317.0
2018-07-25 14:30:00,16.21,16.28,16.19,16.26,374246.0,16.21,16.28,16.19,16.26,374246.0
2018-07-25 15:00:00,16.27,16.32,16.24,16.3,401836.0,16.27,16.32,16.24,16.3,401836.0
2018-07-25 15:30:00,16.31,16.38,16.25,16.29,1496563.0,16.31,16.38,16.25,16.29,1496563.0
2018-07-26 09:30:00,14.74,15.8,14.65,15.25,2093651.0,14.74,15.8,14.65,15.25,2093651.0
2018-07-26 10:00:00,15.25,15.4,14.99,15.18,978048.0,15.25,15.4,14.99,15.18,978048.0
2018-07-26 10:30:00,15.18,15.28,15.11,15.25,914334.0,15.18,15.28,15.11,15.25,914334.0
2018-07-26 11:00:00,15.25,15.26,15.2,15.25,935362.0,15.25,15.26,15.2,15.25,935362.0
2018-07-26 11:30:00,15.25,15.31,15.08,15.09,816567.0,15.25,15.31,15.08,15.09,816567.0
2018-07-26 12:00:00,15.09,15.19,15.08,15.17,618265.0,15.09,15.19,15.08,15.17,618265.0
2018-07-26 12:30:00,15.18,15.21,15.17,15.21,408531.0,15.18,15.21,15.17,15.21,408531.0
2018-07-26 13:00:00,15.21,15.27,15.2,15.26,347782.0,15.21,15.27,15.2,15.26,347782.0
2018-07-26 13:30:00,15.26,15.29,15.24,15.27,307277.0,15.26,15.29,15.24,15.27,307277.0
2018-07-26 14:00:00,15.26,15.33,15.25,15.31,252551.0,15.26,15.33,15.25,15.31,252551.0
2018-07-26 14:30:00,15.3,15.37,15.3,15.37,369485.0,15.3,15.37,15.3,15.37,369485.0
2018-07-26 15:00:00,15.37,15.51,15.36,15.48,559081.0,15.37,15.51,15.36,15.48,559081.0
2018-07-26 15:30:00,15.48,15.62,15.48,15.61,1688265.0,15.48,15.62,15.48,15.61,1688265.0
2018-07-27 09:30:00,15.89,16.02,15.68,15.68,278921.0,15.89,16.02,15.68,15.68,278921.0
2018-07-27 10:00:00,15.68,15.69,15.62,15.63,84381.0,15.68,15.69,15.62,15.63,84381.0
2018-07-27 10:30:00,15.63,15.75,15.5,15.5,624361.0,15.63,15.75,15.5,15.5,624361.0
2018-07-27 11:00:00,15.5,15.55,15.46,15.46,308752.0,15.5,15.55,15.46,15.46,308752.0
2018-07-27 11:30:00,15.46,15.54,15.46,15.5,235608.0,15.46,15.54,15.46,15.5,235608.0
2018-07-27 12:00:00,15.5,15.54,15.49,15.54,404998.0,15.5,15.54,15.49,15.54,404998.0
2018-07-27 12:30:00,15.54,15.58,15.53,15.54,226011.0,15.54,15.58,15.53,15.54,226011.0
2018-07-27 13:00:00,15.54,15.55,15.51,15.52,124159.0,15.54,15.55,15.51,15.52,124159.0
2018-07-27 13:30:00,15.53,15.56,15.52,15.53,89346.0,15.53,15.56,15.52,15.53,89346.0
2018-07-27 14:00:00,15.54,15.67,15.53,15.67,290674.0,15.54,15.67,15.53,15.67,290674.0
2018-07-27 14:30:00,15.66,15.69,15.61,15.62,133319.0,15.66,15.69,15.61,15.62,133319.0
2018-07-27 15:00:00,15.62,15.62,15.56,15.56,70529.0,15.62,15.62,15.56,15.56,70529.0
2018-07-27 15:30:00,15.56,15.59,15.56,15.58,664091.0,15.56,15.59,15.56,15.58,664091.0
2018-07-30 09:30:00,15.67,15.84,15.56,15.76,392224.0,15.67,15.84,15.56,15.76,392224.0
2018-07-30 10:00:00,15.75,15.78,15.66,15.77,302398.0,15.75,15.78,15.66,15.77,302398.0
2018-07-30 10:30:00,15.77,15.77,15.69,15.69,173762.0,15.77,15.77,15.69,15.69,173762.0
2018-07-30 11:00:00,15.69,15.76,15.69,15.75,193361.0,15.69,15.76,15.69,15.75,193361.0
2018-07-30 11:30:00,15.75,15.78,15.72,15.75,164934.0,15.75,15.78,15.72,15.75,164934.0
2018-07-30 12:00:00,15.75,15.75,15.66,15.68,148398.0,15.75,15.75,15.66,15.68,148398.0
2018-07-30 12:30:00,15.68,15.7,15.64,15.68,139566.0,15.68,15.7,15.64,15.68,139566.0
2018-07-30 13:00:00,15.68,15.7,15.63,15.64,166437.0,15.68,15.7,15.63,15.64,166437.0
2018-07-30 13:30:00,15.65,15.68,15.63,15.64,111504.0,15.65,15.68,15.63,15.64,111504.0
2018-07-30 14:00:00,15.65,15.66,15.6,15.64,201545.0,15.65,15.66,15.6,15.64,201545.0
2018-07-30 14:30:00,15.64,15.65,15.6,15.63,151376.0,15.64,15.65,15.6,15.63,151376.0
2018-07-30 15:00:00,15.63,15.63,15.56,15.57,201115.0,15.63,15.63,15.56,15.57,201115.0
2018-07-30 15:30:00,15.57,15.58,15.53,15.57,800051.0,15.57,15.58,15.53,15.57,800051.0
2018-07-31 09:30:00,15.57,15.7,15.24,15.36,339066.0,15.57,15.7,15.24,15.36,339066.0
2018-07-31 10:00:00,15.36,15.46,15.34,15.38,332594.0,15.36,15.46,15.34,15.38,332594.0
2018-07-31 10:30:00,15.37,15.59,15.37,15.52,245440.0,15.37,15.59,15.37,15.52,245440.0
2018-07-31 11:00:00,15.52,15.57,15.48,15.56,109358.0,15.52,15.57,15.48,15.56,109358.0
2018-07-31 11:30:00,15.56,15.72,15.56,15.69,194162.0,15.56,15.72,15.56,15.69,194162.0
2018-07-31 12:00:00,15.69,15.82,15.68,15.78,147061.0,15.69,15.82,15.68,15.78,147061.0
2018-07-31 12:30:00,15.78,15.88,15.77,15.88,126661.0,15.78,15.88,15.77,15.88,126661.0
2018-07-31 13:00:00,15.87,15.91,15.85,15.89,97973.0,15.87,15.91,15.85,15.89,97973.0
2018-07-31 13:30:00,15.89,15.92,15.87,15.89,117144.0,15.89,15.92,15.87,15.89,117144.0
2018-07-31 14:00:00,15.89,15.96,15.87,15.91,141837.0,15.89,15.96,15.87,15.91,141837.0
2018-07-31 14:30:00,15.91,16.0,15.57,15.93,445991.0,15.91,16.0,15.57,15.93,445991.0
2018-07-31 15:00:00,15.93,15.98,15.85,15.85,215078.0,15.93,15.98,15.85,15.85,215078.0
2018-07-31 15:30:00,15.86,15.88,15.81,15.87,616190.0,15.86,15.88,15.81,15.87,616190.0
2018-08-01 09:30:00,15.82,15.98,15.55,15.68,268584.0,15.82,15.98,15.55,15.68,268584.0
2018-08-01 10:00:00,15.68,15.8,15.65,15.73,132873.0,15.68,15.8,15.65,15.73,132873.0
2018-08-01 10:30:00,15.73,15.84,15.68,15.84,166222.0,15.73,15.84,15.68,15.84,166222.0
2018-08-01 11:00:00,15.83,15.88,15.73,15.76,145784.0,15.83,15.88,15.73,15.76,145784.0
2018-08-01 11:30:00,15.76,15.84,15.75,15.8,80721.0,15.76,15.84,15.75,15.8,80721.0
2018-08-01 12:00:00,15.8,15.83,15.77,15.77,117376.0,15.8,15.83,15.77,15.77,117376.0
2018-08-01 12:30:00,15.77,15.79,15.71,15.72,133719.0,15.77,15.79,15.71,15.72,133719.0
2018-08-01 13:00:00,15.72,15.79,15.7,15.79,78135.0,15.72,15.79,15.7,15.79,78135.0
2018-08-01 13:30:00,15.79,15.83,15.7,15.7,182849.0,15.79,15.83,15.7,15.7,182849.0
2018-08-01 14:00:00,15.69,15.73,15.65,15.69,236942.0,15.69,15.73,15.65,15.69,236942.0
2018-08-01 14:30:00,15.69,15.72,15.68,15.72,96320.0,15.69,15.72,15.68,15.72,96320.0
2018-08-01 15:00:00,15.72,15.77,15.71,15.74,163225.0,15.72,15.77,15.71,15.74,163225.0
2018-08-01 15:30:00,15.74,15.79,15.7,15.78,580037.0,15.74,15.79,15.7,15.78,580037.0
2018-08-02 09:30:00,15.52,15.87,15.52,15.57,242930.0,15.52,15.87,15.52,15.57,242930.0
2018-08-02 10:00:00,15.58,15.68,15.58,15.63,238219.0,15.58,15.68,15.58,15.63,238219.0
2018-08-02 10:30:00,15.63,15.73,15.63,15.71,192445.0,15.63,15.73,15.63,15.71,192445.0
2018-08-02 11:00:00,15.72,15.76,15.67,15.73,164136.0,15.72,15.76,15.67,15.73,164136.0
2018-08-02 11:30:00,15.74,15.81,15.69,15.8,104427.0,15.74,15.81,15.69,15.8,104427.0
2018-08-02 12:00:00,15.8,15.85,15.79,15.85,88570.0,15.8,15.85,15.79,15.85,88570.0
2018-08-02 12:30:00,15.84,15.87,15.8,15.83,112142.0,15.84,15.87,15.8,15.83,112142.0
2018-08-02 13:00:00,15.84,15.88,15.82,15.84,101013.0,15.84,15.88,15.82,15.84,101013.0
2018-08-02 13:30:00,15.84,15.93,15.83,15.93,107526.0,15.84,15.93,15.83,15.93,107526.0
2018-08-02 14:00:00,15.93,15.96,15.91,15.95,127401.0,15.93,15.96,15.91,15.95,127401.0
2018-08-02 14:30:00,15.96,16.02,15.95,16.0,169601.0,15.96,16.02,15.95,16.0,169601.0
2018-08-02 15:00:00,16.0,16.0,15.94,15.94,135583.0,16.0,16.0,15.94,15.94,135583.0
2018-08-02 15:30:00,15.94,15.98,15.93,15.95,560200.0,15.94,15.98,15.93,15.95,560200.0
2018-08-03 09:30:00,15.94,16.17,15.94,16.1,311532.0,15.94,16.17,15.94,16.1,311532.0
2018-08-03 10:00:00,16.09,16.14,16.06,16.09,363732.0,16.09,16.14,16.06,16.09,363732.0
2018-08-03 10:30:00,16.09,16.16,16.07,16.09,157931.0,16.09,16.16,16.07,16.09,157931.0
2018-08-03 11:00:00,16.09,16.1,16.06,16.09,134267.0,16.09,16.1,16.06,16.09,134267.0
2018-08-03 11:30:00,16.09,16.13,16.06,16.09,201896.0,16.09,16.13,16.06,16.09,201896.0
2018-08-03 12:00:00,16.08,16.1,15.96,15.98,204348.0,16.08,16.1,15.96,15.98,204348.0
2018-08-03 12:30:00,15.98,15.99,15.95,15.97,74195.0,15.98,15.99,15.95,15.97,74195.0
2018-08-03 13:00:00,15.97,16.04,15.96,16.03,82909.0,15.97,16.04,15.96,16.03,82909.0
2018-08-03 13:30:00,16.03,16.03,15.98,16.0,111375.0,16.03,16.03,15.98,16.0,111375.0
2018-08-03 14:00:00,15.99,16.0,15.98,16.0,69530.0,15.99,16.0,15.98,16.0,69530.0
2018-08-03 14:30:00,16.0,16.03,15.98,16.02,142830.0,16.0,16.03,15.98,16.02,142830.0
2018-08-03 15:00:00,16.03,16.03,15.99,16.0,193914.0,16.03,16.03,15.99,16.0,193914.0
2018-08-03 15:30:00,16.0,16.02,15.93,15.94,611351.0,16.0,16.02,15.93,15.94,611351.0
2018-08-06 09:30:00,15.91,16.0,15.76,15.89,193335.0,15.91,16.0,15.76,15.89,193335.0
2018-08-06 10:00:00,15.89,15.97,15.87,15.94,151105.0,15.89,15.97,15.87,15.94,151105.0
2018-08-06 10:30:00,15.94,16.01,15.94,15.98,225919.0,15.94,16.01,15.94,15.98,225919.0
2018-08-06 11:00:00,15.98,16.01,15.96,16.0,166771.0,15.98,16.01,15.96,16.0,166771.0
2018-08-06 11:30:00,15.99,16.01,15.97,16.0,109539.0,15.99,16.01,15.97,16.0,109539.0
2018-08-06 12:00:00,16.0,16.0,15.97,15.97,167072.0,16.0,16.0,15.97,15.97,167072.0
2018-08-06 12:30:00,15.97,16.0,15.95,16.0,77582.0,15.97,16.0,15.95,16.0,77582.0
2018-08-06 13:00:00,15.99,16.01,15.93,15.93,262022.0,15.99,16.01,15.93,15.93,262022.0
2018-08-06 13:30:00,15.94,15.96,15.88,15.94,187126.0,15.94,15.96,15.88,15.94,187126.0
2018-08-06 14:00:00,15.95,15.99,15.94,15.98,249596.0,15.95,15.99,15.94,15.98,249596.0
2018-08-06 14:30:00,15.98,15.99,15.95,15.97,106539.0,15.98,15.99,15.95,15.97,106539.0
2018-08-06 15:00:00,15.97,15.98,15.91,15.94,232399.0,15.97,15.98,15.91,15.94,232399.0
2018-08-06 15:30:00,15.95,15.99,15.92,15.94,580840.0,15.95,15.99,15.92,15.94,580840.0
2018-08-07 09:30:00,16.0,16.09,15.89,16.05,175815.0,16.0,16.09,15.89,16.05,175815.0
2018-08-07 10:00:00,16.05,16.05,15.91,15.91,158657.0,16.05,16.05,15.91,15.91,158657.0
2018-08-07 10:30:00,15.92,15.94,15.76,15.8,127893.0,15.92,15.94,15.76,15.8,127893.0
2018-08-07 11:00:00,15.8,15.81,15.63,15.64,126221.0,15.8,15.81,15.63,15.64,126221.0
2018-08-07 11:30:00,15.64,15.67,15.47,15.67,188801.0,15.64,15.67,15.47,15.67,188801.0
2018-08-07 12:00:00,15.67,15.77,15.65,15.75,178784.0,15.67,15.77,15.65,15.75,178784.0
2018-08-07 12:30:00,15.75,15.76,15.69,15.69,181650.0,15.75,15.76,15.69,15.69,181650.0
2018-08-07 13:00:00,15.7,15.7,15.65,15.67,67751.0,15.7,15.7,15.65,15.67,67751.0
2018-08-07 13:30:00,15.67,15.68,15.61,15.66,113405.0,15.67,15.68,15.61,15.66,113405.0
2018-08-07 14:00:00,15.65,15.67,15.62,15.65,73234.0,15.65,15.67,15.62,15.65,73234.0
2018-08-07 14:30:00,15.65,15.69,15.63,15.67,104919.0,15.65,15.69,15.63,15.67,104919.0
2018-08-07 15:00:00,15.67,15.67,15.64,15.65,67570.0,15.67,15.67,15.64,15.65,67570.0
2018-08-07 15:30:00,15.65,15.65,15.59,15.61,480851.0,15.65,15.65,15.59,15.61,480851.0
2018-08-08 09:30:00,15.6,15.66,15.29,15.44,190582.0,15.6,15.66,15.29,15.44,190582.0
2018-08-08 10:00:00,15.43,15.5,15.4,15.46,249020.0,15.43,15.5,15.4,15.46,249020.0
2018-08-08 10:30:00,15.45,15.46,15.33,15.34,359181.0,15.45,15.46,15.33,15.34,359181.0
2018-08-08 11:00:00,15.33,15.34,15.24,15.27,211644.0,15.33,15.34,15.24,15.27,211644.0
2018-08-08 11:30:00,15.28,15.38,15.26,15.34,160256.0,15.28,15.38,15.26,15.34,160256.0
2018-08-08 12:00:00,15.35,15.47,15.34,15.46,163426.0,15.35,15.47,15.34,15.46,163426.0
2018-08-08 12:30:00,15.46,15.52,15.43,15.43,130002.0,15.46,15.52,15.43,15.43,130002.0
2018-08-08 13:00:00,15.43,15.47,15.38,15.46,142243.0,15.43,15.47,15.38,15.46,142243.0
2018-08-08 13:30:00,15.46,15.49,15.45,15.49,139911.0,15.46,15.49,15.45,15.49,139911.0
2018-08-08 14:00:00,15.49,15.61,15.48,15.57,124970.0,15.49,15.61,15.48,15.57,124970.0
2018-08-08 14:30:00,15.57,15.57,15.51,15.55,100538.0,15.57,15.57,15.51,15.55,100538.0
2018-08-08 15:00:00,15.54,15.56,15.51,15.52,132629.0,15.54,15.56,15.51,15.52,132629.0
2018-08-08 15:30:00,15.52,15.53,15.48,15.51,642062.0,15.52,15.53,15.48,15.51,642062.0
2018-08-09 09:30:00,15.48,15.57,15.39,15.51,143313.0,15.48,15.57,15.39,15.51,143313.0
2018-08-09 10:00:00,15.51,15.53,15.46,15.52,143997.0,15.51,15.53,15.46,15.52,143997.0
2018-08-09 10:30:00,15.52,15.56,15.48,15.51,197126.0,15.52,15.56,15.48,15.51,197126.0
2018-08-09 11:00:00,15.51,15.57,15.5,15.57,138325.0,15.51,15.57,15.5,15.57,138325.0
2018-08-09 11:30:00,15.57,15.61,15.53,15.59,96970.0,15.57,15.61,15.53,15.59,96970.0
2018-08-09 12:00:00,15.59,15.66,15.56,15.63,119206.0,15.59,15.66,15.56,15.63,119206.0
2018-08-09 12:30:00,15.64,15.69,15.62,15.68,173857.0,15.64,15.69,15.62,15.68,173857.0
2018-08-09 13:00:00,15.69,15.7,15.65,15.68,101230.0,15.69,15.7,15.65,15.68,101230.0
2018-08-09 13:30:00,15.68,15.71,15.62,15.64,130234.0,15.68,15.71,15.62,15.64,130234.0
2018-08-09 14:00:00,15.63,15.64,15.61,15.61,102082.0,15.63,15.64,15.61,15.61,102082.0
2018-08-09 14:30:00,15.62,15.63,15.61,15.62,66908.0,15.62,15.63,15.61,15.62,66908.0
2018-08-09 15:00:00,15.63,15.63,15.59,15.63,169740.0,15.63,15.63,15.59,15.63,169740.0
2018-08-09 15:30:00,15.62,15.63,15.58,15.6,366685.0,15.62,15.63,15.58,15.6,366685.0
2018-08-10 09:30:00,15.52,15.57,15.3,15.32,136109.0,15.52,15.57,15.3,15.32,136109.0
2018-08-10 10:00:00,15.32,15.36,15.25,15.29,233033.0,15.32,15.36,15.25,15.29,233033.0
2018-08-10 10:30:00,15.29,15.35,15.29,15.31,128291.0,15.29,15.35,15.29,15.31,128291.0
2018-08-10 11:00:00,15.32,15.4,15.29,15.38,145378.0,15.32,15.4,15.29,15.38,145378.0
2018-08-10 11:30:00,15.39,15.41,15.35,15.4,89613.0,15.39,15.41,15.35,15.4,89613.0
2018-08-10 12:00:00,15.4,15.44,15.36,15.42,69409.0,15.4,15.44,15.36,15.42,69409.0
2018-08-10 12:30:00,15.42,15.53,15.4,15.53,218356.0,15.42,15.53,15.4,15.53,218356.0
2018-08-10 13:00:00,15.53,15.57,15.49,15.56,154895.0,15.53,15.57,15.49,15.56,154895.0
2018-08-10 13:30:00,15.56,15.65,15.55,15.64,227026.0,15.56,15.65,15.55,15.64,227026.0
2018-08-10 14:00:00,15.64,15.65,15.61,15.63,127201.0,15.64,15.65,15.61,15.63,127201.0
2018-08-10 14:30:00,15.63,15.75,15.63,15.74,186405.0,15.63,15.75,15.63,15.74,186405.0
2018-08-10 15:00:00,15.73,15.81,15.72,15.79,231915.0,15.73,15.81,15.72,15.79,231915.0
2018-08-10 15:30:00,15.79,15.81,15.72,15.72,429644.0,15.79,15.81,15.72,15.72,429644.0
2018-08-13 09:30:00,15.69,15.81,15.59,15.71,218048.0,15.69,15.81,15.59,15.71,218048.0
2018-08-13 10:00:00,15.72,15.9,15.7,15.83,173218.0,15.72,15.9,15.7,15.83,173218.0
2018-08-13 10:30:00,15.84,15.97,15.81,15.89,228567.0,15.84,15.97,15.81,15.89,228567.0
2018-08-13 11:00:00,15.89,15.95,15.83,15.87,166256.0,15.89,15.95,15.83,15.87,166256.0
2018-08-13 11:30:00,15.86,15.9,15.82,15.82,89957.0,15.86,15.9,15.82,15.82,89957.0
2018-08-13 12:00:00,15.82,15.9,15.82,15.88,113338.0,15.82,15.9,15.82,15.88,113338.0
2018-08-13 12:30:00,15.88,15.88,15.81,15.83,171076.0,15.88,15.88,15.81,15.83,171076.0
2018-08-13 13:00:00,15.82,15.84,15.77,15.81,99145.0,15.82,15.84,15.77,15.81,99145.0
2018-08-13 13:30:00,15.81,15.86,15.81,15.85,72244.0,15.81,15.86,15.81,15.85,72244.0
2018-08-13 14:00:00,15.86,15.97,15.85,15.93,164755.0,15.86,15.97,15.85,15.93,164755.0
2018-08-13 14:30:00,15.93,15.94,15.89,15.93,124284.0,15.93,15.94,15.89,15.93,124284.0
2018-08-13 15:00:00,15.93,15.93,15.86,15.9,129950.0,15.93,15.93,15.86,15.9,129950.0
2018-08-13 15:30:00,15.9,15.93,15.88,15.89,650722.0,15.9,15.93,15.88,15.89,650722.0
2018-08-14 09:30:00,15.9,15.99,15.84,15.87,92211.0,15.9,15.99,15.84,15.87,92211.0
2018-08-14 10:00:00,15.87,16.01,15.8,16.0,175719.0,15.87,16.01,15.8,16.0,175719.0
2018-08-14 10:30:00,16.0,16.06,15.96,15.99,1703135.0,16.0,16.06,15.96,15.99,1703135.0
2018-08-14 11:00:00,15.99,16.0,15.89,15.92,157509.0,15.99,16.0,15.89,15.92,157509.0
2018-08-14 11:30:00,15.93,15.93,15.89,15.89,180727.0,15.93,15.93,15.89,15.89,180727.0
2018-08-14 12:00:00,15.9,15.91,15.74,15.74,102567.0,15.9,15.91,15.74,15.74,102567.0
2018-08-14 12:30:00,15.75,15.78,15.64,15.64,81406.0,15.75,15.78,15.64,15.64,81406.0
2018-08-14 13:00:00,15.65,15.66,15.49,15.55,226631.0,15.65,15.66,15.49,15.55,226631.0
2018-08-14 13:30:00,15.54,15.56,15.45,15.53,122307.0,15.54,15.56,15.45,15.53,122307.0
2018-08-14 14:00:00,15.53,15.58,15.51,15.52,136716.0,15.53,15.58,15.51,15.52,136716.0
2018-08-14 14:30:00,15.51,15.56,15.49,15.5,109085.0,15.51,15.56,15.49,15.5,109085.0
2018-08-14 15:00:00,15.49,15.57,15.49,15.56,116935.0,15.49,15.57,15.49,15.56,116935.0
2018-08-14 15:30:00,15.57,15.57,15.52,15.55,527474.0,15.57,15.57,15.52,15.55,527474.0
2018-08-15 09:30:00,15.45,15.53,15.11,15.19,271046.0,15.45,15.53,15.11,15.19,271046.0
2018-08-15 10:00:00,15.19,15.29,15.18,15.28,216633.0,15.19,15.29,15.18,15.28,216633.0
2018-08-15 10:30:00,15.28,15.28,15.15,15.18,149406.0,15.28,15.28,15.15,15.18,149406.0
2018-08-15 11:00:00,15.18,15.3,15.17,15.28,173038.0,15.18,15.3,15.17,15.28,173038.0
2018-08-15 11:30:00,15.28,15.29,15.25,15.28,69601.0,15.28,15.29,15.25,15.28,69601.0
2018-08-15 12:00:00,15.28,15.3,15.26,15.29,77734.0,15.28,15.3,15.26,15.29,77734.0
2018-08-15 12:30:00,15.29,15.31,15.25,15.27,97715.0,15.29,15.31,15.25,15.27,97715.0
2018-08-15 13:00:00,15.26,15.33,15.24,15.33,172474.0,15.26,15.33,15.24,15.33,172474.0
2018-08-15 13:30:00,15.33,15.35,15.31,15.35,74461.0,15.33,15.35,15.31,15.35,74461.0
2018-08-15 14:00:00,15.35,15.35,15.29,15.29,226877.0,15.35,15.35,15.29,15.29,226877.0
2018-08-15 14:30:00,15.29,15.33,15.28,15.33,92011.0,15.29,15.33,15.28,15.33,92011.0
2018-08-15 15:00:00,15.33,15.33,15.3,15.3,100323.0,15.33,15.33,15.3,15.3,100323.0
2018-08-15 15:30:00,15.31,15.33,15.27,15.29,547710.0,15.31,15.33,15.27,15.29,547710.0
2018-08-16 09:30:00,15.24,15.36,15.04,15.16,297610.0,15.24,15.36,15.04,15.16,297610.0
2018-08-16 10:00:00,15.16,15.23,15.01,15.03,568135.0,15.16,15.23,15.01,15.03,568135.0
2018-08-16 10:30:00,15.03,15.15,15.0,15.15,348184.0,15.03,15.15,15.0,15.15,348184.0
2018-08-16 11:00:00,15.15,15.16,15.08,15.15,150641.0,15.15,15.16,15.08,15.15,150641.0
2018-08-16 11:30:00,15.16,15.16,15.06,15.11,83040.0,15.16,15.16,15.06,15.11,83040.0
2018-08-16 12:00:00,15.11,15.12,15.09,15.1,150763.0,15.11,15.12,15.09,15.1,150763.0
2018-08-16 12:30:00,15.09,15.14,15.09,15.14,59005.0,15.09,15.14,15.09,15.14,59005.0
2018-08-16 13:00:00,15.14,15.16,15.13,15.14,51872.0,15.14,15.16,15.13,15.14,51872.0
2018-08-16 13:30:00,15.14,15.17,15.13,15.16,139863.0,15.14,15.17,15.13,15.16,139863.0
2018-08-16 14:00:00,15.15,15.17,15.12,15.17,89686.0,15.15,15.17,15.12,15.17,89686.0
2018-08-16 14:30:00,15.16,15.19,15.14,15.17,92045.0,15.16,15.19,15.14,15.17,92045.0
2018-08-16 15:00:00,15.17,15.19,15.14,15.17,302178.0,15.17,15.19,15.14,15.17,302178.0
2018-08-16 15:30:00,15.18,15.2,15.15,15.2,596240.0,15.18,15.2,15.15,15.2,596240.0
2018-08-17 09:30:00,15.17,15.33,15.13,15.33,483451.0,15.17,15.33,15.13,15.33,483451.0
2018-08-17 10:00:00,15.34,15.34,15.23,15.29,134985.0,15.34,15.34,15.23,15.29,134985.0
2018-08-17 10:30:00,15.29,15.3,15.16,15.23,235850.0,15.29,15.3,15.16,15.23,235850.0
2018-08-17 11:00:00,15.23,15.23,15.17,15.21,67513.0,15.23,15.23,15.17,15.21,67513.0
2018-08-17 11:30:00,15.21,15.29,15.2,15.26,63793.0,15.21,15.29,15.2,15.26,63793.0
2018-08-17 12:00:00,15.26,15.32,15.25,15.32,301068.0,15.26,15.32,15.25,15.32,301068.0
2018-08-17 12:30:00,15.32,15.35,15.29,15.29,92808.0,15.32,15.35,15.29,15.29,92808.0
2018-08-17 13:00:00,15.29,15.38,15.29,15.35,343181.0,15.29,15.38,15.29,15.35,343181.0
2018-08-17 13:30:00,15.35,15.39,15.32,15.35,402619.0,15.35,15.39,15.32,15.35,402619.0
2018-08-17 14:00:00,15.36,15.38,15.3,15.35,124105.0,15.36,15.38,15.3,15.35,124105.0
2018-08-17 14:30:00,15.35,15.4,15.34,15.4,79205.0,15.35,15.4,15.34,15.4,79205.0
2018-08-17 15:00:00,15.39,15.41,15.36,15.38,67583.0,15.39,15.41,15.36,15.38,67583.0
2018-08-17 15:30:00,15.38,15.38,15.3,15.31,381688.0,15.38,15.38,15.3,15.31,381688.0
2018-08-20 09:30:00,15.42,15.45,15.22,15.28,167634.0,15.42,15.45,15.22,15.28,167634.0
2018-08-20 10:00:00,15.28,15.34,15.25,15.29,151310.0,15.28,15.34,15.25,15.29,151310.0
2018-08-20 10:30:00,15.29,15.32,15.25,15.29,333777.0,15.29,15.32,15.25,15.29,333777.0
2018-08-20 11:00:00,15.29,15.29,15.23,15.25,99110.0,15.29,15.29,15.23,15.25,99110.0
2018-08-20 11:30:00,15.24,15.34,15.24,15.3,95326.0,15.24,15.34,15.24,15.3,95326.0
2018-08-20 12:00:00,15.31,15.32,15.29,15.3,64112.0,15.31,15.32,15.29,15.3,64112.0
2018-08-20 12:30:00,15.3,15.43,15.3,15.43,91597.0,15.3,15.43,15.3,15.43,91597.0
2018-08-20 13:00:00,15.43,15.47,15.41,15.46,126471.0,15.43,15.47,15.41,15.46,126471.0
2018-08-20 13:30:00,15.46,15.47,15.42,15.45,105308.0,15.46,15.47,15.42,15.45,105308.0
2018-08-20 14:00:00,15.46,15.47,15.4,15.46,134404.0,15.46,15.47,15.4,15.46,134404.0
2018-08-20 14:30:00,15.46,15.48,15.34,15.34,245960.0,15.46,15.48,15.34,15.34,245960.0
2018-08-20 15:00:00,15.35,15.35,15.28,15.3,136627.0,15.35,15.35,15.28,15.3,136627.0
2018-08-20 15:30:00,15.3,15.32,15.27,15.29,458412.0,15.3,15.32,15.27,15.29,458412.0
2018-08-21 09:30:00,15.28,15.34,15.23,15.24,363258.0,15.28,15.34,15.23,15.24,363258.0
2018-08-21 10:00:00,15.25,15.38,15.22,15.32,309391.0,15.25,15.38,15.22,15.32,309391.0
2018-08-21 10:30:00,15.33,15.37,15.27,15.31,340288.0,15.33,15.37,15.27,15.31,340288.0
2018-08-21 11:00:00,15.3,15.33,15.29,15.33,104010.0,15.3,15.33,15.29,15.33,104010.0
2018-08-21 11:30:00,15.33,15.39,15.32,15.39,129408.0,15.33,15.39,15.32,15.39,129408.0
2018-08-21 12:00:00,15.38,15.39,15.34,15.36,116978.0,15.38,15.39,15.34,15.36,116978.0
2018-08-21 12:30:00,15.37,15.37,15.3,15.32,123356.0,15.37,15.37,15.3,15.32,123356.0
2018-08-21 13:00:00,15.32,15.33,15.29,15.32,153223.0,15.32,15.33,15.29,15.32,153223.0
2018-08-21 13:30:00,15.31,15.32,15.29,15.3,61685.0,15.31,15.32,15.29,15.3,61685.0
2018-08-21 14:00:00,15.3,15.33,15.24,15.31,361724.0,15.3,15.33,15.24,15.31,361724.0
2018-08-21 14:30:00,15.31,15.31,15.26,15.29,318366.0,15.31,15.31,15.26,15.29,318366.0
2018-08-21 15:00:00,15.29,15.31,15.26,15.27,596371.0,15.29,15.31,15.26,15.27,596371.0
2018-08-21 15:30:00,15.27,15.29,15.25,15.27,488856.0,15.27,15.29,15.25,15.27,488856.0
2018-08-22 09:30:00,15.28,15.34,15.23,15.25,116338.0,15.28,15.34,15.23,15.25,116338.0
2018-08-22 10:00:00,15.25,15.33,15.24,15.26,70274.0,15.25,15.33,15.24,15.26,70274.0
2018-08-22 10:30:00,15.27,15.28,15.25,15.27,89339.0,15.27,15.28,15.25,15.27,89339.0
2018-08-22 11:00:00,15.27,15.28,15.24,15.26,67847.0,15.27,15.28,15.24,15.26,67847.0
2018-08-22 11:30:00,15.26,15.31,15.25,15.29,99625.0,15.26,15.31,15.25,15.29,99625.0
2018-08-22 12:00:00,15.29,15.37,15.29,15.35,82894.0,15.29,15.37,15.29,15.35,82894.0
2018-08-22 12:30:00,15.35,15.43,15.34,15.43,143860.0,15.35,15.43,15.34,15.43,143860.0
2018-08-22 13:00:00,15.43,15.49,15.42,15.48,87352.0,15.43,15.49,15.42,15.48,87352.0
2018-08-22 13:30:00,15.49,15.5,15.44,15.48,145602.0,15.49,15.5,15.44,15.48,145602.0
2018-08-22 14:00:00,15.48,15.48,15.43,15.44,78956.0,15.48,15.48,15.43,15.44,78956.0
2018-08-22 14:30:00,15.44,15.45,15.41,15.44,72711.0,15.44,15.45,15.41,15.44,72711.0
2018-08-22 15:00:00,15.44,15.45,15.41,15.43,103723.0,15.44,15.45,15.41,15.43,103723.0
2018-08-22 15:30:00,15.43,15.44,15.41,15.42,300164.0,15.43,15.44,15.41,15.42,300164.0
2018-08-23 09:30:00,15.38,15.4,15.26,15.38,160380.0,15.38,15.4,15.26,15.38,160380.0
2018-08-23 10:00:00,15.38,15.43,15.37,15.42,71285.0,15.38,15.43,15.37,15.42,71285.0
2018-08-23 10:30:00,15.42,15.42,15.3,15.33,119012.0,15.42,15.42,15.3,15.33,119012.0
2018-08-23 11:00:00,15.33,15.33,15.29,15.29,115119.0,15.33,15.33,15.29,15.29,115119.0
2018-08-23 11:30:00,15.29,15.34,15.28,15.31,84791.0,15.29,15.34,15.28,15.31,84791.0
2018-08-23 12:00:00,15.31,15.34,15.25,15.34,140949.0,15.31,15.34,15.25,15.34,140949.0
2018-08-23 12:30:00,15.33,15.33,15.3,15.3,60739.0,15.33,15.33,15.3,15.3,60739.0
2018-08-23 13:00:00,15.3,15.3,15.26,15.28,190504.0,15.3,15.3,15.26,15.28,190504.0
2018-08-23 13:30:00,15.28,15.29,15.26,15.29,115250.0,15.28,15.29,15.26,15.29,115250.0
2018-08-23 14:00:00,15.29,15.32,15.27,15.29,155285.0,15.29,15.32,15.27,15.29,155285.0
2018-08-23 14:30:00,15.29,15.3,15.26,15.29,145483.0,15.29,15.3,15.26,15.29,145483.0
2018-08-23 15:00:00,15.29,15.31,15.28,15.3,78580.0,15.29,15.31,15.28,15.3,78580.0
2018-08-23 15:30:00,15.31,15.31,15.22,15.26,1079825.0,15.31,15.31,15.22,15.26,1079825.0
2018-08-24 09:30:00,15.28,15.34,15.25,15.28,161712.0,15.28,15.34,15.25,15.28,161712.0
2018-08-24 10:00:00,15.28,15.36,15.26,15.35,288399.0,15.28,15.36,15.26,15.35,288399.0
2018-08-24 10:30:00,15.36,15.4,15.34,15.37,471868.0,15.36,15.4,15.34,15.37,471868.0
2018-08-24 11:00:00,15.37,15.37,15.32,15.34,75271.0,15.37,15.37,15.32,15.34,75271.0
2018-08-24 11:30:00,15.34,15.38,15.3,15.33,140800.0,15.34,15.38,15.3,15.33,140800.0
2018-08-24 12:00:00,15.33,15.34,15.31,15.33,43670.0,15.33,15.34,15.31,15.33,43670.0
2018-08-24 12:30:00,15.33,15.35,15.32,15.35,50395.0,15.33,15.35,15.32,15.35,50395.0
2018-08-24 13:00:00,15.35,15.35,15.33,15.35,64008.0,15.35,15.35,15.33,15.35,64008.0
2018-08-24 13:30:00,15.34,15.35,15.32,15.35,70094.0,15.34,15.35,15.32,15.35,70094.0
2018-08-24 14:00:00,15.35,15.38,15.32,15.36,300582.0,15.35,15.38,15.32,15.36,300582.0
2018-08-24 14:30:00,15.37,15.44,15.37,15.43,137236.0,15.37,15.44,15.37,15.43,137236.0
2018-08-24 15:00:00,15.43,15.47,15.42,15.46,137710.0,15.43,15.47,15.42,15.46,137710.0
2018-08-24 15:30:00,15.47,15.47,15.38,15.4,472744.0,15.47,15.47,15.38,15.4,472744.0
2018-08-27 09:30:00,15.41,15.46,15.3,15.34,224413.0,15.41,15.46,15.3,15.34,224413.0
2018-08-27 10:00:00,15.34,15.54,15.33,15.53,221356.0,15.34,15.54,15.33,15.53,221356.0
2018-08-27 10:30:00,15.52,15.55,15.46,15.49,168159.0,15.52,15.55,15.46,15.49,168159.0
2018-08-27 11:00:00,15.49,15.49,15.43,15.45,66594.0,15.49,15.49,15.43,15.45,66594.0
2018-08-27 11:30:00,15.46,15.48,15.37,15.45,194288.0,15.46,15.48,15.37,15.45,194288.0
2018-08-27 12:00:00,15.45,15.5,15.41,15.5,79652.0,15.45,15.5,15.41,15.5,79652.0
2018-08-27 12:30:00,15.5,15.54,15.49,15.54,157709.0,15.5,15.54,15.49,15.54,157709.0
2018-08-27 13:00:00,15.53,15.55,15.49,15.52,169784.0,15.53,15.55,15.49,15.52,169784.0
2018-08-27 13:30:00,15.52,15.62,15.52,15.62,313651.0,15.52,15.62,15.52,15.62,313651.0
2018-08-27 14:00:00,15.61,15.63,15.58,15.62,124140.0,15.61,15.63,15.58,15.62,124140.0
2018-08-27 14:30:00,15.63,15.64,15.53,15.58,160595.0,15.63,15.64,15.53,15.58,160595.0
2018-08-27 15:00:00,15.58,15.58,15.54,15.58,90750.0,15.58,15.58,15.54,15.58,90750.0
2018-08-27 15:30:00,15.58,15.59,15.56,15.59,382497.0,15.58,15.59,15.56,15.59,382497.0
2018-08-28 09:30:00,15.59,15.7,15.52,15.7,147089.0,15.59,15.7,15.52,15.7,147089.0
2018-08-28 10:00:00,15.7,15.73,15.63,15.69,157994.0,15.7,15.73,15.63,15.69,157994.0
2018-08-28 10:30:00,15.69,15.72,15.64,15.65,92645.0,15.69,15.72,15.64,15.65,92645.0
2018-08-28 11:00:00,15.65,15.65,15.56,15.59,61429.0,15.65,15.65,15.56,15.59,61429.0
2018-08-28 11:30:00,15.59,15.59,15.46,15.5,154759.0,15.59,15.59,15.46,15.5,154759.0
2018-08-28 12:00:00,15.5,15.51,15.41,15.48,142618.0,15.5,15.51,15.41,15.48,142618.0
2018-08-28 12:30:00,15.48,15.48,15.43,15.44,70535.0,15.48,15.48,15.43,15.44,70535.0
2018-08-28 13:00:00,15.44,15.46,15.4,15.42,81173.0,15.44,15.46,15.4,15.42,81173.0
2018-08-28 13:30:00,15.43,15.47,15.42,15.45,46126.0,15.43,15.47,15.42,15.45,46126.0
2018-08-28 14:00:00,15.45,15.49,15.43,15.49,64400.0,15.45,15.49,15.43,15.49,64400.0
2018-08-28 14:30:00,15.49,15.51,15.46,15.49,81644.0,15.49,15.51,15.46,15.49,81644.0
2018-08-28 15:00:00,15.49,15.54,15.48,15.54,92232.0,15.49,15.54,15.48,15.54,92232.0
2018-08-28 15:30:00,15.54,15.56,15.5,15.55,382744.0,15.54,15.56,15.5,15.55,382744.0
2018-08-29 09:30:00,15.74,16.09,15.52,15.89,1486060.0,15.74,16.09,15.52,15.89,1486060.0
2018-08-29 10:00:00,15.89,15.89,15.53,15.75,489884.0,15.89,15.89,15.53,15.75,489884.0
2018-08-29 10:30:00,15.75,15.79,15.66,15.69,323459.0,15.75,15.79,15.66,15.69,323459.0
2018-08-29 11:00:00,15.69,15.75,15.64,15.73,216114.0,15.69,15.75,15.64,15.73,216114.0
2018-08-29 11:30:00,15.73,15.76,15.66,15.69,152223.0,15.73,15.76,15.66,15.69,152223.0
2018-08-29 12:00:00,15.69,15.71,15.65,15.66,148159.0,15.69,15.71,15.65,15.66,148159.0
2018-08-29 12:30:00,15.66,15.71,15.65,15.7,134169.0,15.66,15.71,15.65,15.7,134169.0
2018-08-29 13:00:00,15.7,15.71,15.61,15.64,108144.0,15.7,15.71,15.61,15.64,108144.0
2018-08-29 13:30:00,15.64,15.69,15.63,15.66,86339.0,15.64,15.69,15.63,15.66,86339.0
2018-08-29 14:00:00,15.67,15.69,15.57,15.58,186090.0,15.67,15.69,15.57,15.58,186090.0
2018-08-29 14:30:00,15.58,15.65,15.58,15.61,102613.0,15.58,15.65,15.58,15.61,102613.0
2018-08-29 15:00:00,15.61,15.71,15.59,15.71,227493.0,15.61,15.71,15.59,15.71,227493.0
2018-08-29 15:30:00,15.71,15.74,15.69,15.72,340138.0,15.71,15.74,15.69,15.72,340138.0
2018-08-30 09:30:00,15.67,15.75,15.49,15.54,85492.0,15.67,15.75,15.49,15.54,85492.0
2018-08-30 10:00:00,15.54,15.66,15.53,15.58,130576.0,15.54,15.66,15.53,15.58,130576.0
2018-08-30 10:30:00,15.58,15.7,15.56,15.56,176303.0,15.58,15.7,15.56,15.56,176303.0
2018-08-30 11:00:00,15.57,15.6,15.44,15.47,233914.0,15.57,15.6,15.44,15.47,233914.0
2018-08-30 11:30:00,15.48,15.52,15.44,15.46,119812.0,15.48,15.52,15.44,15.46,119812.0
2018-08-30 12:00:00,15.46,15.48,15.41,15.46,101600.0,15.46,15.48,15.41,15.46,101600.0
2018-08-30 12:30:00,15.46,15.55,15.46,15.54,68997.0,15.46,15.55,15.46,15.54,68997.0
2018-08-30 13:00:00,15.55,15.56,15.51,15.52,101890.0,15.55,15.56,15.51,15.52,101890.0
2018-08-30 13:30:00,15.52,15.56,15.5,15.54,92240.0,15.52,15.56,15.5,15.54,92240.0
2018-08-30 14:00:00,15.53,15.54,15.44,15.46,161760.0,15.53,15.54,15.44,15.46,161760.0
2018-08-30 14:30:00,15.46,15.49,15.39,15.42,135317.0,15.46,15.49,15.39,15.42,135317.0
2018-08-30 15:00:00,15.41,15.44,15.39,15.43,182635.0,15.41,15.44,15.39,15.43,182635.0
2018-08-30 15:30:00,15.43,15.45,15.38,15.4,496126.0,15.43,15.45,15.38,15.4,496126.0
2018-08-31 09:30:00,15.35,15.43,15.27,15.33,174966.0,15.35,15.43,15.27,15.33,174966.0
2018-08-31 10:00:00,15.33,15.38,15.31,15.37,153946.0,15.33,15.38,15.31,15.37,153946.0
2018-08-31 10:30:00,15.37,15.42,15.34,15.36,114926.0,15.37,15.42,15.34,15.36,114926.0
2018-08-31 11:00:00,15.35,15.36,15.14,15.28,261236.0,15.35,15.36,15.14,15.28,261236.0
2018-08-31 11:30:00,15.28,15.29,15.24,15.28,143472.0,15.28,15.29,15.24,15.28,143472.0
2018-08-31 12:00:00,15.27,15.32,15.24,15.3,168713.0,15.27,15.32,15.24,15.3,168713.0
2018-08-31 12:30:00,15.29,15.32,15.26,15.3,102583.0,15.29,15.32,15.26,15.3,102583.0
2018-08-31 13:00:00,15.29,15.3,15.25,15.26,93889.0,15.29,15.3,15.25,15.26,93889.0
2018-08-31 13:30:00,15.26,15.28,15.24,15.27,100398.0,15.26,15.28,15.24,15.27,100398.0
2018-08-31 14:00:00,15.28,15.32,15.27,15.32,87195.0,15.28,15.32,15.27,15.32,87195.0
2018-08-31 14:30:00,15.32,15.41,15.31,15.37,261067.0,15.32,15.41,15.31,15.37,261067.0
2018-08-31 15:00:00,15.37,15.43,15.37,15.41,147073.0,15.37,15.43,15.37,15.41,147073.0
2018-08-31 15:30:00,15.41,15.49,15.4,15.44,598154.0,15.41,15.49,15.4,15.44,598154.0
2018-09-04 09:30:00,15.34,15.37,15.17,15.34,313733.0,15.34,15.37,15.17,15.34,313733.0
2018-09-04 10:00:00,15.35,15.39,15.33,15.35,101732.0,15.35,15.39,15.33,15.35,101732.0
2018-09-04 10:30:00,15.34,15.39,15.29,15.37,99747.0,15.34,15.39,15.29,15.37,99747.0
2018-09-04 11:00:00,15.37,15.41,15.28,15.32,197764.0,15.37,15.41,15.28,15.32,197764.0
2018-09-04 11:30:00,15.31,15.34,15.27,15.28,103781.0,15.31,15.34,15.27,15.28,103781.0
2018-09-04 12:00:00,15.28,15.32,15.27,15.32,64069.0,15.28,15.32,15.27,15.32,64069.0
2018-09-04 12:30:00,15.31,15.36,15.31,15.35,89926.0,15.31,15.36,15.31,15.35,89926.0
2018-09-04 13:00:00,15.35,15.41,15.34,15.38,135239.0,15.35,15.41,15.34,15.38,135239.0
2018-09-04 13:30:00,15.38,15.39,15.35,15.37,110582.0,15.38,15.39,15.35,15.37,110582.0
2018-09-04 14:00:00,15.37,15.4,15.33,15.39,88145.0,15.37,15.4,15.33,15.39,88145.0
2018-09-04 14:30:00,15.39,15.54,15.38,15.52,159965.0,15.39,15.54,15.38,15.52,159965.0
2018-09-04 15:00:00,15.52,15.57,15.5,15.56,143673.0,15.52,15.57,15.5,15.56,143673.0
2018-09-04 15:30:00,15.57,15.58,15.55,15.56,649433.0,15.57,15.58,15.55,15.56,649433.0
2018-09-05 09:30:00,15.58,15.65,15.46,15.56,239107.0,15.58,15.65,15.46,15.56,239107.0
2018-09-05 10:00:00,15.56,15.62,15.47,15.53,219809.0,15.56,15.62,15.47,15.53,219809.0
2018-09-05 10:30:00,15.53,15.54,15.46,15.5,136460.0,15.53,15.54,15.46,15.5,136460.0
2018-09-05 11:00:00,15.5,15.62,15.49,15.56,102459.0,15.5,15.62,15.49,15.56,102459.0
2018-09-05 11:30:00,15.56,15.57,15.51,15.52,120751.0,15.56,15.57,15.51,15.52,120751.0
2018-09-05 12:00:00,15.52,15.56,15.48,15.52,197954.0,15.52,15.56,15.48,15.52,197954.0
2018-09-05 12:30:00,15.53,15.54,15.46,15.46,113904.0,15.53,15.54,15.46,15.46,113904.0
2018-09-05 13:00:00,15.47,15.51,15.36,15.36,295178.0,15.47,15.51,15.36,15.36,295178.0
2018-09-05 13:30:00,15.37,15.42,15.31,15.39,197533.0,15.37,15.42,15.31,15.39,197533.0
2018-09-05 14:00:00,15.39,15.39,15.35,15.36,105071.0,15.39,15.39,15.35,15.36,105071.0
2018-09-05 14:30:00,15.36,15.36,15.3,15.35,118421.0,15.36,15.36,15.3,15.35,118421.0
2018-09-05 15:00:00,15.35,15.4,15.32,15.39,172167.0,15.35,15.4,15.32,15.39,172167.0
2018-09-05 15:30:00,15.39,15.4,15.28,15.31,430834.0,15.39,15.4,15.28,15.31,430834.0
2018-09-06 09:30:00,15.27,15.44,15.21,15.36,248544.0,15.27,15.44,15.21,15.36,248544.0
2018-09-06 10:00:00,15.35,15.46,15.28,15.46,169122.0,15.35,15.46,15.28,15.46,169122.0
2018-09-06 10:30:00,15.46,15.48,15.32,15.42,247023.0,15.46,15.48,15.32,15.42,247023.0
2018-09-06 11:00:00,15.42,15.42,15.31,15.37,89024.0,15.42,15.42,15.31,15.37,89024.0
2018-09-06 11:30:00,15.38,15.43,15.34,15.37,87583.0,15.38,15.43,15.34,15.37,87583.0
2018-09-06 12:00:00,15.37,15.38,15.28,15.38,155621.0,15.37,15.38,15.28,15.38,155621.0
2018-09-06 12:30:00,15.38,15.43,15.36,15.43,129954.0,15.38,15.43,15.36,15.43,129954.0
2018-09-06 13:00:00,15.43,15.43,15.34,15.34,142312.0,15.43,15.43,15.34,15.34,142312.0
2018-09-06 13:30:00,15.34,15.35,15.3,15.3,44238.0,15.34,15.35,15.3,15.3,44238.0
2018-09-06 14:00:00,15.31,15.4,15.3,15.4,88519.0,15.31,15.4,15.3,15.4,88519.0
2018-09-06 14:30:00,15.41,15.41,15.36,15.39,75811.0,15.41,15.41,15.36,15.39,75811.0
2018-09-06 15:00:00,15.39,15.44,15.38,15.42,78561.0,15.39,15.44,15.38,15.42,78561.0
2018-09-06 15:30:00,15.42,15.42,15.29,15.33,305643.0,15.42,15.42,15.29,15.33,305643.0
2018-09-07 09:30:00,15.27,15.48,15.2,15.35,507273.0,15.27,15.48,15.2,15.35,507273.0
2018-09-07 10:00:00,15.34,15.55,15.33,15.54,229411.0,15.34,15.55,15.33,15.54,229411.0
2018-09-07 10:30:00,15.54,15.83,15.54,15.81,508528.0,15.54,15.83,15.54,15.81,508528.0
2018-09-07 11:00:00,15.82,15.9,15.79,15.87,240009.0,15.82,15.9,15.79,15.87,240009.0
2018-09-07 11:30:00,15.87,15.87,15.81,15.84,87363.0,15.87,15.87,15.81,15.84,87363.0
2018-09-07 12:00:00,15.85,15.85,15.65,15.68,145679.0,15.85,15.85,15.65,15.68,145679.0
2018-09-07 12:30:00,15.69,15.73,15.66,15.72,85348.0,15.69,15.73,15.66,15.72,85348.0
2018-09-07 13:00:00,15.71,15.71,15.65,15.68,78513.0,15.71,15.71,15.65,15.68,78513.0
2018-09-07 13:30:00,15.68,15.71,15.66,15.7,63694.0,15.68,15.71,15.66,15.7,63694.0
2018-09-07 14:00:00,15.7,15.77,15.7,15.74,87764.0,15.7,15.77,15.7,15.74,87764.0
2018-09-07 14:30:00,15.74,15.8,15.73,15.78,100013.0,15.74,15.8,15.73,15.78,100013.0
2018-09-07 15:00:00,15.78,15.78,15.71,15.74,101591.0,15.78,15.78,15.71,15.74,101591.0
2018-09-07 15:30:00,15.74,15.75,15.65,15.68,374514.0,15.74,15.75,15.65,15.68,374514.0
2018-09-10 09:30:00,15.69,15.85,15.6,15.75,219447.0,15.69,15.85,15.6,15.75,219447.0
2018-09-10 10:00:00,15.76,15.86,15.74,15.81,204063.0,15.76,15.86,15.74,15.81,204063.0
2018-09-10 10:30:00,15.82,15.88,15.8,15.83,153495.0,15.82,15.88,15.8,15.83,153495.0
2018-09-10 11:00:00,15.83,15.86,15.8,15.86,166374.0,15.83,15.86,15.8,15.86,166374.0
2018-09-10 11:30:00,15.86,15.91,15.84,15.88,169980.0,15.86,15.91,15.84,15.88,169980.0
2018-09-10 12:00:00,15.89,15.92,15.88,15.89,115304.0,15.89,15.92,15.88,15.89,115304.0
2018-09-10 12:30:00,15.88,15.88,15.83,15.86,90265.0,15.88,15.88,15.83,15.86,90265.0
2018-09-10 13:00:00,15.85,15.93,15.85,15.89,77973.0,15.85,15.93,15.85,15.89,77973.0
2018-09-10 13:30:00,15.89,15.94,15.88,15.93,89910.0,15.89,15.94,15.88,15.93,89910.0
2018-09-10 14:00:00,15.93,16.02,15.91,15.97,340640.0,15.93,16.02,15.91,15.97,340640.0
2018-09-10 14:30:00,15.97,16.03,15.96,16.01,200477.0,15.97,16.03,15.96,16.01,200477.0
2018-09-10 15:00:00,16.02,16.07,15.99,16.0,196075.0,16.02,16.07,15.99,16.0,196075.0
2018-09-10 15:30:00,16.0,16.1,16.0,16.06,893413.0,16.0,16.1,16.0,16.06,893413.0
2018-09-11 09:30:00,16.05,16.13,16.0,16.05,336940.0,16.05,16.13,16.0,16.05,336940.0
2018-09-11 10:00:00,16.05,16.09,15.79,15.9,349327.0,16.05,16.09,15.79,15.9,349327.0
2018-09-11 10:30:00,15.91,15.91,15.82,15.83,118466.0,15.91,15.91,15.82,15.83,118466.0
2018-09-11 11:00:00,15.83,15.86,15.75,15.79,211987.0,15.83,15.86,15.75,15.79,211987.0
2018-09-11 11:30:00,15.79,15.87,15.77,15.81,254731.0,15.79,15.87,15.77,15.81,254731.0
2018-09-11 12:00:00,15.8,15.83,15.73,15.75,175562.0,15.8,15.83,15.73,15.75,175562.0
2018-09-11 12:30:00,15.75,15.81,15.73,15.81,196146.0,15.75,15.81,15.73,15.81,196146.0
2018-09-11 13:00:00,15.81,15.83,15.8,15.83,106595.0,15.81,15.83,15.8,15.83,106595.0
2018-09-11 13:30:00,15.82,15.85,15.79,15.8,76349.0,15.82,15.85,15.79,15.8,76349.0
2018-09-11 14:00:00,15.8,15.85,15.8,15.83,118265.0,15.8,15.85,15.8,15.83,118265.0
2018-09-11 14:30:00,15.84,15.88,15.83,15.84,108724.0,15.84,15.88,15.83,15.84,108724.0
2018-09-11 15:00:00,15.85,15.88,15.81,15.82,159657.0,15.85,15.88,15.81,15.82,159657.0
2018-09-11 15:30:00,15.82,15.84,15.75,15.78,681818.0,15.82,15.84,15.75,15.78,681818.0
2018-09-12 09:30:00,15.75,15.8,15.58,15.73,155709.0,15.75,15.8,15.58,15.73,155709.0
2018-09-12 10:00:00,15.73,15.81,15.68,15.69,107357.0,15.73,15.81,15.68,15.69,107357.0
2018-09-12 10:30:00,15.69,15.73,15.62,15.71,309532.0,15.69,15.73,15.62,15.71,309532.0
2018-09-12 11:00:00,15.71,15.91,15.7,15.91,147014.0,15.71,15.91,15.7,15.91,147014.0
2018-09-12 11:30:00,15.92,15.95,15.86,15.95,82896.0,15.92,15.95,15.86,15.95,82896.0
2018-09-12 12:00:00,15.95,16.04,15.95,16.01,129407.0,15.95,16.04,15.95,16.01,129407.0
2018-09-12 12:30:00,16.02,16.06,15.99,16.04,198239.0,16.02,16.06,15.99,16.04,198239.0
2018-09-12 13:00:00,16.05,16.08,16.01,16.05,183609.0,16.05,16.08,16.01,16.05,183609.0
2018-09-12 13:30:00,16.05,16.14,16.03,16.13,114892.0,16.05,16.14,16.03,16.13,114892.0
2018-09-12 14:00:00,16.13,16.21,16.12,16.15,328615.0,16.13,16.21,16.12,16.15,328615.0
2018-09-12 14:30:00,16.14,16.15,16.11,16.12,122395.0,16.14,16.15,16.11,16.12,122395.0
2018-09-12 15:00:00,16.11,16.12,16.06,16.08,136261.0,16.11,16.12,16.06,16.08,136261.0
2018-09-12 15:30:00,16.08,16.12,16.05,16.06,344577.0,16.08,16.12,16.05,16.06,344577.0
2018-09-13 09:30:00,16.16,16.21,16.08,16.1,92604.0,16.16,16.21,16.08,16.1,92604.0
2018-09-13 10:00:00,16.11,16.15,16.03,16.08,95961.0,16.11,16.15,16.03,16.08,95961.0
2018-09-13 10:30:00,16.08,16.13,16.05,16.13,70832.0,16.08,16.13,16.05,16.13,70832.0
2018-09-13 11:00:00,16.13,16.15,16.08,16.08,59404.0,16.13,16.15,16.08,16.08,59404.0
2018-09-13 11:30:00,16.09,16.13,16.03,16.11,107936.0,16.09,16.13,16.03,16.11,107936.0
2018-09-13 12:00:00,16.12,16.16,16.09,16.14,69069.0,16.12,16.16,16.09,16.14,69069.0
2018-09-13 12:30:00,16.14,16.15,16.11,16.14,49034.0,16.14,16.15,16.11,16.14,49034.0
2018-09-13 13:00:00,16.14,16.16,16.13,16.16,50354.0,16.14,16.16,16.13,16.16,50354.0
2018-09-13 13:30:00,16.15,16.16,16.13,16.13,38244.0,16.15,16.16,16.13,16.13,38244.0
2018-09-13 14:00:00,16.13,16.16,16.13,16.15,62639.0,16.13,16.16,16.13,16.15,62639.0
2018-09-13 14:30:00,16.15,16.16,16.11,16.12,89966.0,16.15,16.16,16.11,16.12,89966.0
2018-09-13 15:00:00,16.13,16.14,16.1,16.1,53506.0,16.13,16.14,16.1,16.1,53506.0
2018-09-13 15:30:00,16.11,16.14,16.09,16.12,258217.0,16.11,16.14,16.09,16.12,258217.0
2018-09-14 09:30:00,16.14,16.29,16.07,16.18,243266.0,16.14,16.29,16.07,16.18,243266.0
2018-09-14 10:00:00,16.17,16.18,16.09,16.15,109299.0,16.17,16.18,16.09,16.15,109299.0
2018-09-14 10:30:00,16.15,16.17,16.1,16.12,126603.0,16.15,16.17,16.1,16.12,126603.0
2018-09-14 11:00:00,16.11,16.17,16.11,16.16,99877.0,16.11,16.17,16.11,16.16,99877.0
2018-09-14 11:30:00,16.16,16.18,16.14,16.18,122421.0,16.16,16.18,16.14,16.18,122421.0
2018-09-14 12:00:00,16.18,16.18,16.13,16.16,88894.0,16.18,16.18,16.13,16.16,88894.0
2018-09-14 12:30:00,16.17,16.22,16.16,16.18,89989.0,16.17,16.22,16.16,16.18,89989.0
2018-09-14 13:00:00,16.18,16.2,16.15,16.19,64420.0,16.18,16.2,16.15,16.19,64420.0
2018-09-14 13:30:00,16.19,16.25,16.18,16.21,78199.0,16.19,16.25,16.18,16.21,78199.0
2018-09-14 14:00:00,16.21,16.33,16.21,16.3,109491.0,16.21,16.33,16.21,16.3,109491.0
2018-09-14 14:30:00,16.31,16.41,16.3,16.38,136686.0,16.31,16.41,16.3,16.38,136686.0
2018-09-14 15:00:00,16.38,16.4,16.35,16.35,115796.0,16.38,16.4,16.35,16.35,115796.0
2018-09-14 15:30:00,16.36,16.39,16.3,16.36,419208.0,16.36,16.39,16.3,16.36,419208.0
2018-09-17 09:30:00,16.39,16.44,16.33,16.43,148186.0,16.39,16.44,16.33,16.43,148186.0
2018-09-17 10:00:00,16.42,16.53,16.41,16.45,227594.0,16.42,16.53,16.41,16.45,227594.0
2018-09-17 10:30:00,16.45,16.47,16.41,16.44,129226.0,16.45,16.47,16.41,16.44,129226.0
2018-09-17 11:00:00,16.44,16.59,16.44,16.55,148783.0,16.44,16.59,16.44,16.55,148783.0
2018-09-17 11:30:00,16.55,16.58,16.54,16.55,106418.0,16.55,16.58,16.54,16.55,106418.0
2018-09-17 12:00:00,16.56,16.59,16.52,16.53,124416.0,16.56,16.59,16.52,16.53,124416.0
2018-09-17 12:30:00,16.54,16.56,16.52,16.55,72558.0,16.54,16.56,16.52,16.55,72558.0
2018-09-17 13:00:00,16.55,16.58,16.51,16.53,79575.0,16.55,16.58,16.51,16.53,79575.0
2018-09-17 13:30:00,16.53,16.58,16.52,16.54,121536.0,16.53,16.58,16.52,16.54,121536.0
2018-09-17 14:00:00,16.53,16.56,16.51,16.55,87489.0,16.53,16.56,16.51,16.55,87489.0
2018-09-17 14:30:00,16.55,16.59,16.53,16.55,138219.0,16.55,16.59,16.53,16.55,138219.0
2018-09-17 15:00:00,16.55,16.58,16.52,16.53,118711.0,16.55,16.58,16.52,16.53,118711.0
2018-09-17 15:30:00,16.53,16.54,16.47,16.5,468903.0,16.53,16.54,16.47,16.5,468903.0
2018-09-18 09:30:00,16.51,16.64,16.42,16.53,237271.0,16.51,16.64,16.42,16.53,237271.0
2018-09-18 10:00:00,16.52,16.63,16.51,16.58,121945.0,16.52,16.63,16.51,16.58,121945.0
2018-09-18 10:30:00,16.59,16.63,16.52,16.62,120087.0,16.59,16.63,16.52,16.62,120087.0
2018-09-18 11:00:00,16.63,16.63,16.54,16.58,102921.0,16.63,16.63,16.54,16.58,102921.0
2018-09-18 11:30:00,16.59,16.6,16.53,16.54,72060.0,16.59,16.6,16.53,16.54,72060.0
2018-09-18 12:00:00,16.54,16.56,16.51,16.53,49676.0,16.54,16.56,16.51,16.53,49676.0
2018-09-18 12:30:00,16.54,16.58,16.52,16.57,75896.0,16.54,16.58,16.52,16.57,75896.0
2018-09-18 13:00:00,16.57,16.6,16.57,16.58,66955.0,16.57,16.6,16.57,16.58,66955.0
2018-09-18 13:30:00,16.59,16.61,16.56,16.57,73915.0,16.59,16.61,16.56,16.57,73915.0
2018-09-18 14:00:00,16.57,16.65,16.57,16.65,142789.0,16.57,16.65,16.57,16.65,142789.0
2018-09-18 14:30:00,16.65,16.66,16.59,16.61,92421.0,16.65,16.66,16.59,16.61,92421.0
2018-09-18 15:00:00,16.61,16.66,16.6,16.62,179933.0,16.61,16.66,16.6,16.62,179933.0
2018-09-18 15:30:00,16.62,16.66,16.6,16.61,449956.0,16.62,16.66,16.6,16.61,449956.0
2018-09-19 09:30:00,16.65,16.68,16.59,16.64,164537.0,16.65,16.68,16.59,16.64,164537.0
2018-09-19 10:00:00,16.64,16.72,16.57,16.59,170172.0,16.64,16.72,16.57,16.59,170172.0
2018-09-19 10:30:00,16.58,16.69,16.58,16.64,155814.0,16.58,16.69,16.58,16.64,155814.0
2018-09-19 11:00:00,16.65,16.7,16.62,16.65,148778.0,16.65,16.7,16.62,16.65,148778.0
2018-09-19 11:30:00,16.65,16.71,16.64,16.69,53899.0,16.65,16.71,16.64,16.69,53899.0
2018-09-19 12:00:00,16.69,16.72,16.67,16.69,72559.0,16.69,16.72,16.67,16.69,72559.0
2018-09-19 12:30:00,16.68,16.7,16.52,16.59,148145.0,16.68,16.7,16.52,16.59,148145.0
2018-09-19 13:00:00,16.58,16.59,16.55,16.55,40950.0,16.58,16.59,16.55,16.55,40950.0
2018-09-19 13:30:00,16.55,16.64,16.55,16.64,59353.0,16.55,16.64,16.55,16.64,59353.0
2018-09-19 14:00:00,16.63,16.66,16.6,16.64,69520.0,16.63,16.66,16.6,16.64,69520.0
2018-09-19 14:30:00,16.63,16.67,16.61,16.63,86128.0,16.63,16.67,16.61,16.63,86128.0
2018-09-19 15:00:00,16.63,16.65,16.6,16.61,99255.0,16.63,16.65,16.6,16.61,99255.0
2018-09-19 15:30:00,16.61,16.65,16.59,16.62,555455.0,16.61,16.65,16.59,16.62,555455.0
2018-09-20 09:30:00,16.56,16.59,16.45,16.54,204194.0,16.56,16.59,16.45,16.54,204194.0
2018-09-20 10:00:00,16.55,16.64,16.51,16.6,138053.0,16.55,16.64,16.51,16.6,138053.0
2018-09-20 10:30:00,16.59,16.67,16.56,16.57,126094.0,16.59,16.67,16.56,16.57,126094.0
2018-09-20 11:00:00,16.57,16.63,16.57,16.62,52615.0,16.57,16.63,16.57,16.62,52615.0
2018-09-20 11:30:00,16.61,16.68,16.61,16.66,78310.0,16.61,16.68,16.61,16.66,78310.0
2018-09-20 12:00:00,16.66,16.71,16.66,16.69,71048.0,16.66,16.71,16.66,16.69,71048.0
2018-09-20 12:30:00,16.68,16.7,16.66,16.67,89078.0,16.68,16.7,16.66,16.67,89078.0
2018-09-20 13:00:00,16.66,16.68,16.62,16.64,74603.0,16.66,16.68,16.62,16.64,74603.0
2018-09-20 13:30:00,16.64,16.66,16.61,16.63,91217.0,16.64,16.66,16.61,16.63,91217.0
2018-09-20 14:00:00,16.63,16.64,16.59,16.62,58372.0,16.63,16.64,16.59,16.62,58372.0
2018-09-20 14:30:00,16.62,16.62,16.58,16.6,90731.0,16.62,16.62,16.58,16.6,90731.0
2018-09-20 15:00:00,16.61,16.63,16.6,16.62,93106.0,16.61,16.63,16.6,16.62,93106.0
2018-09-20 15:30:00,16.62,16.62,16.58,16.6,298006.0,16.62,16.62,16.58,16.6,298006.0
2018-09-21 09:30:00,16.62,16.62,16.46,16.55,513985.0,16.62,16.62,16.46,16.55,513985.0
2018-09-21 10:00:00,16.55,16.58,16.45,16.48,123673.0,16.55,16.58,16.45,16.48,123673.0
2018-09-21 10:30:00,16.48,16.49,16.31,16.36,129116.0,16.48,16.49,16.31,16.36,129116.0
2018-09-21 11:00:00,16.35,16.41,16.34,16.37,90380.0,16.35,16.41,16.34,16.37,90380.0
2018-09-21 11:30:00,16.37,16.42,16.36,16.36,77156.0,16.37,16.42,16.36,16.36,77156.0
2018-09-21 12:00:00,16.36,16.37,16.31,16.34,120899.0,16.36,16.37,16.31,16.34,120899.0
2018-09-21 12:30:00,16.34,16.38,16.32,16.38,104553.0,16.34,16.38,16.32,16.38,104553.0
2018-09-21 13:00:00,16.39,16.42,16.35,16.41,106720.0,16.39,16.42,16.35,16.41,106720.0
2018-09-21 13:30:00,16.41,16.43,16.39,16.41,72833.0,16.41,16.43,16.39,16.41,72833.0
2018-09-21 14:00:00,16.41,16.44,16.36,16.44,231264.0,16.41,16.44,16.36,16.44,231264.0
2018-09-21 14:30:00,16.44,16.47,16.4,16.46,140792.0,16.44,16.47,16.4,16.46,140792.0
2018-09-21 15:00:00,16.46,16.52,16.46,16.52,130897.0,16.46,16.52,16.46,16.52,130897.0
2018-09-21 15:30:00,16.52,16.54,16.49,16.52,438163.0,16.52,16.54,16.49,16.52,438163.0
2018-09-24 09:30:00,16.45,16.48,16.29,16.3,140777.0,16.45,16.48,16.29,16.3,140777.0
2018-09-24 10:00:00,16.3,16.38,16.27,16.28,145858.0,16.3,16.38,16.27,16.28,145858.0
2018-09-24 10:30:00,16.27,16.29,16.17,16.19,136514.0,16.27,16.29,16.17,16.19,136514.0
2018-09-24 11:00:00,16.19,16.22,16.15,16.19,85259.0,16.19,16.22,16.15,16.19,85259.0
2018-09-24 11:30:00,16.19,16.19,16.09,16.1,99086.0,16.19,16.19,16.09,16.1,99086.0
2018-09-24 12:00:00,16.09,16.11,16.05,16.06,78003.0,16.09,16.11,16.05,16.06,78003.0
2018-09-24 12:30:00,16.07,16.07,15.99,16.0,137211.0,16.07,16.07,15.99,16.0,137211.0
2018-09-24 13:00:00,16.0,16.01,15.93,16.0,222891.0,16.0,16.01,15.93,16.0,222891.0
2018-09-24 13:30:00,16.0,16.01,15.94,15.95,183044.0,16.0,16.01,15.94,15.95,183044.0
2018-09-24 14:00:00,15.95,15.95,15.9,15.93,131024.0,15.95,15.95,15.9,15.93,131024.0
2018-09-24 14:30:00,15.93,15.98,15.91,15.95,140958.0,15.93,15.98,15.91,15.95,140958.0
2018-09-24 15:00:00,15.95,16.02,15.94,16.01,98667.0,15.95,16.02,15.94,16.01,98667.0
2018-09-24 15:30:00,16.01,16.02,15.95,16.0,483410.0,16.01,16.02,15.95,16.0,483410.0
2018-09-25 09:30:00,16.01,16.16,15.98,16.05,122369.0,16.01,16.16,15.98,16.05,122369.0
2018-09-25 10:00:00,16.05,16.09,15.98,16.0,165177.0,16.05,16.09,15.98,16.0,165177.0
2018-09-25 10:30:00,16.0,16.17,15.99,16.16,157278.0,16.0,16.17,15.99,16.16,157278.0
2018-09-25 11:00:00,16.16,16.21,16.13,16.13,101839.0,16.16,16.21,16.13,16.13,101839.0
2018-09-25 11:30:00,16.13,16.13,16.08,16.11,81264.0,16.13,16.13,16.08,16.11,81264.0
2018-09-25 12:00:00,16.12,16.13,16.08,16.1,51913.0,16.12,16.13,16.08,16.1,51913.0
2018-09-25 12:30:00,16.1,16.12,16.04,16.04,86889.0,16.1,16.12,16.04,16.04,86889.0
2018-09-25 13:00:00,16.05,16.06,16.01,16.02,92061.0,16.05,16.06,16.01,16.02,92061.0
2018-09-25 13:30:00,16.02,16.07,16.01,16.07,149651.0,16.02,16.07,16.01,16.07,149651.0
2018-09-25 14:00:00,16.07,16.08,16.04,16.05,122696.0,16.07,16.08,16.04,16.05,122696.0
2018-09-25 14:30:00,16.05,16.1,16.04,16.1,87260.0,16.05,16.1,16.04,16.1,87260.0
2018-09-25 15:00:00,16.1,16.13,16.07,16.07,144977.0,16.1,16.13,16.07,16.07,144977.0
2018-09-25 15:30:00,16.08,16.08,16.03,16.06,480912.0,16.08,16.08,16.03,16.06,480912.0
2018-09-26 09:30:00,16.05,16.11,15.97,16.02,177735.0,16.05,16.11,15.97,16.02,177735.0
2018-09-26 10:00:00,16.02,16.1,16.01,16.09,79368.0,16.02,16.1,16.01,16.09,79368.0
2018-09-26 10:30:00,16.09,16.09,15.99,16.02,142801.0,16.09,16.09,15.99,16.02,142801.0
2018-09-26 11:00:00,16.02,16.06,16.01,16.05,65728.0,16.02,16.06,16.01,16.05,65728.0
2018-09-26 11:30:00,16.06,16.06,16.01,16.05,113358.0,16.06,16.06,16.01,16.05,113358.0
2018-09-26 12:00:00,16.05,16.07,16.0,16.05,133759.0,16.05,16.07,16.0,16.05,133759.0
2018-09-26 12:30:00,16.05,16.17,16.05,16.16,215760.0,16.05,16.17,16.05,16.16,215760.0
2018-09-26 13:00:00,16.16,16.18,16.13,16.15,59139.0,16.16,16.18,16.13,16.15,59139.0
2018-09-26 13:30:00,16.16,16.17,16.13,16.13,96465.0,16.16,16.17,16.13,16.13,96465.0
2018-09-26 14:00:00,16.14,16.19,16.08,16.1,218112.0,16.14,16.19,16.08,16.1,218112.0
2018-09-26 14:30:00,16.09,16.11,16.02,16.05,109546.0,16.09,16.11,16.02,16.05,109546.0
2018-09-26 15:00:00,16.05,16.06,16.02,16.04,103093.0,16.05,16.06,16.02,16.04,103093.0
2018-09-26 15:30:00,16.04,16.05,15.98,16.0,553970.0,16.04,16.05,15.98,16.0,553970.0
2018-09-27 09:30:00,16.02,16.14,15.88,16.04,230083.0,16.02,16.14,15.88,16.04,230083.0
2018-09-27 10:00:00,16.04,16.09,16.02,16.03,110688.0,16.04,16.09,16.02,16.03,110688.0
2018-09-27 10:30:00,16.04,16.09,16.03,16.06,166330.0,16.04,16.09,16.03,16.06,166330.0
2018-09-27 11:00:00,16.05,16.07,16.01,16.02,98066.0,16.05,16.07,16.01,16.02,98066.0
2018-09-27 11:30:00,16.01,16.09,16.0,16.07,110651.0,16.01,16.09,16.0,16.07,110651.0
2018-09-27 12:00:00,16.08,16.1,16.05,16.09,58110.0,16.08,16.1,16.05,16.09,58110.0
2018-09-27 12:30:00,16.09,16.09,16.03,16.04,71891.0,16.09,16.09,16.03,16.04,71891.0
2018-09-27 13:00:00,16.03,16.06,16.01,16.03,80951.0,16.03,16.06,16.01,16.03,80951.0
2018-09-27 13:30:00,16.03,16.04,16.01,16.02,51597.0,16.03,16.04,16.01,16.02,51597.0
2018-09-27 14:00:00,16.02,16.09,16.01,16.08,102517.0,16.02,16.09,16.01,16.08,102517.0
2018-09-27 14:30:00,16.08,16.09,16.06,16.07,119121.0,16.08,16.09,16.06,16.07,119121.0
2018-09-27 15:00:00,16.07,16.08,15.99,16.0,125281.0,16.07,16.08,15.99,16.0,125281.0
2018-09-27 15:30:00,15.99,16.01,15.97,15.99,437984.0,15.99,16.01,15.97,15.99,437984.0
2018-09-28 09:30:00,15.97,16.07,15.84,16.04,427490.0,15.97,16.07,15.84,16.04,427490.0
2018-09-28 10:00:00,16.04,16.04,15.93,15.95,245127.0,16.04,16.04,15.93,15.95,245127.0
2018-09-28 10:30:00,15.94,15.95,15.72,15.75,397625.0,15.94,15.95,15.72,15.75,397625.0
2018-09-28 11:00:00,15.76,15.76,15.6,15.68,399780.0,15.76,15.76,15.6,15.68,399780.0
2018-09-28 11:30:00,15.68,15.71,15.56,15.59,337753.0,15.68,15.71,15.56,15.59,337753.0
2018-09-28 12:00:00,15.59,15.67,15.55,15.67,389157.0,15.59,15.67,15.55,15.67,389157.0
2018-09-28 12:30:00,15.67,15.7,15.66,15.7,288173.0,15.67,15.7,15.66,15.7,288173.0
2018-09-28 13:00:00,15.7,15.7,15.6,15.65,304718.0,15.7,15.7,15.6,15.65,304718.0
2018-09-28 13:30:00,15.65,15.73,15.64,15.73,236139.0,15.65,15.73,15.64,15.73,236139.0
2018-09-28 14:00:00,15.73,15.79,15.72,15.73,392163.0,15.73,15.79,15.72,15.73,392163.0
2018-09-28 14:30:00,15.73,15.75,15.73,15.74,230394.0,15.73,15.75,15.73,15.74,230394.0
2018-09-28 15:00:00,15.75,15.75,15.65,15.66,276744.0,15.75,15.75,15.65,15.66,276744.0
2018-09-28 15:30:00,15.66,15.71,15.53,15.71,1571150.0,15.66,15.71,15.53,15.71,1571150.0
2018-10-01 09:30:00,15.7,16.01,15.7,16.01,276475.0,15.7,16.01,15.7,16.01,276475.0
2018-10-01 10:00:00,16.02,16.1,15.95,16.0,202528.0,16.02,16.1,15.95,16.0,202528.0
2018-10-01 10:30:00,15.99,16.1,15.96,16.1,234257.0,15.99,16.1,15.96,16.1,234257.0
2018-10-01 11:00:00,16.1,16.12,16.01,16.02,195203.0,16.1,16.12,16.01,16.02,195203.0
2018-10-01 11:30:00,16.02,16.05,15.99,16.03,139199.0,16.02,16.05,15.99,16.03,139199.0
2018-10-01 12:00:00,16.04,16.07,15.99,16.07,113852.0,16.04,16.07,15.99,16.07,113852.0
2018-10-01 12:30:00,16.07,16.09,16.0,16.01,130236.0,16.07,16.09,16.0,16.01,130236.0
2018-10-01 13:00:00,16.0,16.03,15.98,16.02,96526.0,16.0,16.03,15.98,16.02,96526.0
2018-10-01 13:30:00,16.02,16.03,15.96,16.0,103509.0,16.02,16.03,15.96,16.0,103509.0
2018-10-01 14:00:00,16.0,16.02,15.98,15.99,82970.0,16.0,16.02,15.98,15.99,82970.0
2018-10-01 14:30:00,15.99,15.99,15.94,15.98,125376.0,15.99,15.99,15.94,15.98,125376.0
2018-10-01 15:00:00,15.98,16.0,15.94,15.95,162925.0,15.98,16.0,15.94,15.95,162925.0
2018-10-01 15:30:00,15.94,15.95,15.87,15.94,777801.0,15.94,15.95,15.87,15.94,777801.0
2018-10-02 09:30:00,15.97,16.03,15.83,15.89,340842.0,15.97,16.03,15.83,15.89,340842.0
2018-10-02 10:00:00,15.9,15.92,15.74,15.82,240289.0,15.9,15.92,15.74,15.82,240289.0
2018-10-02 10:30:00,15.83,16.01,15.81,15.86,1068361.0,15.83,16.01,15.81,15.86,1068361.0
2018-10-02 11:00:00,15.86,15.87,15.68,15.73,150328.0,15.86,15.87,15.68,15.73,150328.0
2018-10-02 11:30:00,15.73,15.79,15.71,15.75,66223.0,15.73,15.79,15.71,15.75,66223.0
2018-10-02 12:00:00,15.75,15.75,15.63,15.68,107229.0,15.75,15.75,15.63,15.68,107229.0
2018-10-02 12:30:00,15.67,15.67,15.57,15.6,115091.0,15.67,15.67,15.57,15.6,115091.0
2018-10-02 13:00:00,15.6,15.6,15.5,15.52,75812.0,15.6,15.6,15.5,15.52,75812.0
2018-10-02 13:30:00,15.51,15.58,15.47,15.58,84617.0,15.51,15.58,15.47,15.58,84617.0
2018-10-02 14:00:00,15.58,15.6,15.51,15.55,125102.0,15.58,15.6,15.51,15.55,125102.0
2018-10-02 14:30:00,15.55,15.56,15.41,15.45,84568.0,15.55,15.56,15.41,15.45,84568.0
2018-10-02 15:00:00,15.45,15.46,15.38,15.43,323382.0,15.45,15.46,15.38,15.43,323382.0
2018-10-02 15:30:00,15.43,15.43,15.25,15.25,1185238.0,15.43,15.43,15.25,15.25,1185238.0
2018-10-03 09:30:00,15.3,15.41,15.16,15.23,651025.0,15.3,15.41,15.16,15.23,651025.0
2018-10-03 10:00:00,15.23,15.3,15.2,15.2,336867.0,15.23,15.3,15.2,15.2,336867.0
2018-10-03 10:30:00,15.2,15.22,15.03,15.16,775493.0,15.2,15.22,15.03,15.16,775493.0
2018-10-03 11:00:00,15.16,15.26,15.14,15.2,635398.0,15.16,15.26,15.14,15.2,635398.0
2018-10-03 11:30:00,15.19,15.21,15.14,15.19,170398.0,15.19,15.21,15.14,15.19,170398.0
2018-10-03 12:00:00,15.19,15.19,15.15,15.18,151555.0,15.19,15.19,15.15,15.18,151555.0
2018-10-03 12:30:00,15.19,15.2,15.16,15.19,111780.0,15.19,15.2,15.16,15.19,111780.0
2018-10-03 13:00:00,15.19,15.21,15.18,15.2,112685.0,15.19,15.21,15.18,15.2,112685.0
2018-10-03 13:30:00,15.2,15.22,15.17,15.2,169848.0,15.2,15.22,15.17,15.2,169848.0
2018-10-03 14:00:00,15.2,15.21,15.18,15.18,147065.0,15.2,15.21,15.18,15.18,147065.0
2018-10-03 14:30:00,15.19,15.19,15.08,15.14,349828.0,15.19,15.19,15.08,15.14,349828.0
2018-10-03 15:00:00,15.14,15.15,15.09,15.13,210609.0,15.14,15.15,15.09,15.13,210609.0
2018-10-03 15:30:00,15.13,15.19,15.09,15.16,938557.0,15.13,15.19,15.09,15.16,938557.0
2018-10-04 09:30:00,15.09,15.14,14.9,14.91,271226.0,15.09,15.14,14.9,14.91,271226.0
2018-10-04 10:00:00,14.91,14.96,14.88,14.95,315320.0,14.91,14.96,14.88,14.95,315320.0
2018-10-04 10:30:00,14.95,14.95,14.89,14.91,246150.0,14.95,14.95,14.89,14.91,246150.0
2018-10-04 11:00:00,14.91,14.92,14.76,14.8,358884.0,14.91,14.92,14.76,14.8,358884.0
2018-10-04 11:30:00,14.8,14.87,14.79,14.84,300806.0,14.8,14.87,14.79,14.84,300806.0
2018-10-04 12:00:00,14.84,14.84,14.58,14.63,1343089.0,14.84,14.84,14.58,14.63,1343089.0
2018-10-04 12:30:00,14.63,14.68,14.57,14.63,260020.0,14.63,14.68,14.57,14.63,260020.0
2018-10-04 13:00:00,14.63,14.64,14.56,14.56,239017.0,14.63,14.64,14.56,14.56,239017.0
2018-10-04 13:30:00,14.57,14.59,14.54,14.57,264785.0,14.57,14.59,14.54,14.57,264785.0
2018-10-04 14:00:00,14.57,14.57,14.5,14.56,226719.0,14.57,14.57,14.5,14.56,226719.0
2018-10-04 14:30:00,14.56,14.58,14.52,14.58,178539.0,14.56,14.58,14.52,14.58,178539.0
2018-10-04 15:00:00,14.58,14.59,14.49,14.51,338715.0,14.58,14.59,14.49,14.51,338715.0
2018-10-04 15:30:00,14.51,14.57,14.5,14.53,688613.0,14.51,14.57,14.5,14.53,688613.0
2018-10-05 09:30:00,14.49,14.58,14.34,14.41,249377.0,14.49,14.58,14.34,14.41,249377.0
2018-10-05 10:00:00,14.41,14.42,14.25,14.28,398914.0,14.41,14.42,14.25,14.28,398914.0
2018-10-05 10:30:00,14.28,14.29,14.09,14.16,689777.0,14.28,14.29,14.09,14.16,689777.0
2018-10-05 11:00:00,14.16,14.31,14.15,14.26,352251.0,14.16,14.31,14.15,14.26,352251.0
2018-10-05 11:30:00,14.26,14.31,14.23,14.26,189455.0,14.26,14.31,14.23,14.26,189455.0
2018-10-05 12:00:00,14.25,14.26,14.19,14.25,156194.0,14.25,14.26,14.19,14.25,156194.0
2018-10-05 12:30:00,14.25,14.26,14.19,14.26,134603.0,14.25,14.26,14.19,14.26,134603.0
2018-10-05 13:00:00,14.26,14.29,14.21,14.29,91042.0,14.26,14.29,14.21,14.29,91042.0
2018-10-05 13:30:00,14.29,14.44,14.28,14.43,206306.0,14.29,14.44,14.28,14.43,206306.0
2018-10-05 14:00:00,14.44,14.5,14.39,14.46,315827.0,14.44,14.5,14.39,14.46,315827.0
2018-10-05 14:30:00,14.46,14.48,14.38,14.42,189976.0,14.46,14.48,14.38,14.42,189976.0
2018-10-05 15:00:00,14.42,14.44,14.37,14.41,226127.0,14.42,14.44,14.37,14.41,226127.0
2018-10-05 15:30:00,14.41,14.57,14.39,14.51,1122173.0,14.41,14.57,14.39,14.51,1122173.0
2018-10-08 09:30:00,14.47,14.71,14.47,14.66,401011.0,14.47,14.71,14.47,14.66,401011.0
2018-10-08 10:00:00,14.66,14.96,14.64,14.86,455393.0,14.66,14.96,14.64,14.86,455393.0
2018-10-08 10:30:00,14.87,14.97,14.85,14.88,355705.0,14.87,14.97,14.85,14.88,355705.0
2018-10-08 11:00:00,14.89,15.0,14.84,14.99,301133.0,14.89,15.0,14.84,14.99,301133.0
2018-10-08 11:30:00,14.99,15.06,14.92,15.03,471514.0,14.99,15.06,14.92,15.03,471514.0
2018-10-08 12:00:00,15.03,15.06,14.81,14.81,960951.0,15.03,15.06,14.81,14.81,960951.0
2018-10-08 12:30:00,14.81,14.89,14.73,14.89,664295.0,14.81,14.89,14.73,14.89,664295.0
2018-10-08 13:00:00,14.88,14.89,14.82,14.83,195687.0,14.88,14.89,14.82,14.83,195687.0
2018-10-08 13:30:00,14.83,14.84,14.66,14.66,242286.0,14.83,14.84,14.66,14.66,242286.0
2018-10-08 14:00:00,14.65,14.71,14.63,14.71,249568.0,14.65,14.71,14.63,14.71,249568.0
2018-10-08 14:30:00,14.71,14.8,14.71,14.71,124987.0,14.71,14.8,14.71,14.71,124987.0
2018-10-08 15:00:00,14.72,14.78,14.71,14.72,132061.0,14.72,14.78,14.71,14.72,132061.0
2018-10-08 15:30:00,14.72,14.75,14.51,14.54,1069075.0,14.72,14.75,14.51,14.54,1069075.0
2018-10-09 09:30:00,14.5,14.56,14.4,14.47,200832.0,14.5,14.56,14.4,14.47,200832.0
2018-10-09 10:00:00,14.48,14.58,14.41,14.54,333226.0,14.48,14.58,14.41,14.54,333226.0
2018-10-09 10:30:00,14.56,14.62,14.42,14.46,454305.0,14.56,14.62,14.42,14.46,454305.0
2018-10-09 11:00:00,14.46,14.49,14.4,14.41,134001.0,14.46,14.49,14.4,14.41,134001.0
2018-10-09 11:30:00,14.41,14.44,14.35,14.4,243236.0,14.41,14.44,14.35,14.4,243236.0
2018-10-09 12:00:00,14.41,14.42,14.34,14.37,474850.0,14.41,14.42,14.34,14.37,474850.0
2018-10-09 12:30:00,14.37,14.43,14.36,14.41,219988.0,14.37,14.43,14.36,14.41,219988.0
2018-10-09 13:00:00,14.4,14.41,14.31,14.37,184690.0,14.4,14.41,14.31,14.37,184690.0
2018-10-09 13:30:00,14.36,14.38,14.34,14.36,101779.0,14.36,14.38,14.34,14.36,101779.0
2018-10-09 14:00:00,14.35,14.48,14.34,14.46,152247.0,14.35,14.48,14.34,14.46,152247.0
2018-10-09 14:30:00,14.46,14.56,14.46,14.56,127368.0,14.46,14.56,14.46,14.56,127368.0
2018-10-09 15:00:00,14.55,14.58,14.43,14.51,179468.0,14.55,14.58,14.43,14.51,179468.0
2018-10-09 15:30:00,14.5,14.52,14.47,14.47,345677.0,14.5,14.52,14.47,14.47,345677.0
2018-10-10 09:30:00,14.4,14.4,14.19,14.21,319845.0,14.4,14.4,14.19,14.21,319845.0
2018-10-10 10:00:00,14.2,14.25,14.1,14.14,352100.0,14.2,14.25,14.1,14.14,352100.0
2018-10-10 10:30:00,14.15,14.15,14.03,14.1,215715.0,14.15,14.15,14.03,14.1,215715.0
2018-10-10 11:00:00,14.1,14.12,14.05,14.06,243975.0,14.1,14.12,14.05,14.06,243975.0
2018-10-10 11:30:00,14.06,14.13,14.01,14.1,267780.0,14.06,14.13,14.01,14.1,267780.0
2018-10-10 12:00:00,14.1,14.14,14.07,14.09,120385.0,14.1,14.14,14.07,14.09,120385.0
2018-10-10 12:30:00,14.09,14.1,14.02,14.08,149341.0,14.09,14.1,14.02,14.08,149341.0
2018-10-10 13:00:00,14.07,14.07,14.0,14.03,149521.0,14.07,14.07,14.0,14.03,149521.0
2018-10-10 13:30:00,14.03,14.05,14.0,14.0,102690.0,14.03,14.05,14.0,14.0,102690.0
2018-10-10 14:00:00,14.0,14.03,13.94,13.96,351377.0,14.0,14.03,13.94,13.96,351377.0
2018-10-10 14:30:00,13.96,14.01,13.93,13.99,280437.0,13.96,14.01,13.93,13.99,280437.0
2018-10-10 15:00:00,13.98,14.0,13.94,14.0,253522.0,13.98,14.0,13.94,14.0,253522.0
2018-10-10 15:30:00,14.0,14.0,13.89,13.91,1218855.0,14.0,14.0,13.89,13.91,1218855.0
2018-10-11 09:30:00,13.95,14.25,13.88,14.2,363402.0,13.95,14.25,13.88,14.2,363402.0
2018-10-11 10:00:00,14.19,14.21,13.98,14.07,224348.0,14.19,14.21,13.98,14.07,224348.0
2018-10-11 10:30:00,14.06,14.12,13.98,14.09,364526.0,14.06,14.12,13.98,14.09,364526.0
2018-10-11 11:00:00,14.09,14.09,13.95,14.02,282377.0,14.09,14.09,13.95,14.02,282377.0
2018-10-11 11:30:00,14.02,14.18,14.0,14.14,160451.0,14.02,14.18,14.0,14.14,160451.0
2018-10-11 12:00:00,14.15,14.26,14.13,14.22,291476.0,14.15,14.26,14.13,14.22,291476.0
2018-10-11 12:30:00,14.21,14.25,14.19,14.21,171660.0,14.21,14.25,14.19,14.21,171660.0
2018-10-11 13:00:00,14.21,14.22,14.15,14.16,141513.0,14.21,14.22,14.15,14.16,141513.0
2018-10-11 13:30:00,14.17,14.2,14.12,14.16,159369.0,14.17,14.2,14.12,14.16,159369.0
2018-10-11 14:00:00,14.17,14.17,14.04,14.06,102726.0,14.17,14.17,14.04,14.06,102726.0
2018-10-11 14:30:00,14.06,14.07,13.94,13.99,389579.0,14.06,14.07,13.94,13.99,389579.0
2018-10-11 15:00:00,13.99,14.13,13.97,14.07,270679.0,13.99,14.13,13.97,14.07,270679.0
2018-10-11 15:30:00,14.07,14.08,13.95,13.99,932881.0,14.07,14.08,13.95,13.99,932881.0
2018-10-12 09:30:00,14.15,14.41,14.05,14.41,309734.0,14.15,14.41,14.05,14.41,309734.0
2018-10-12 10:00:00,14.41,14.59,14.38,14.54,535484.0,14.41,14.59,14.38,14.54,535484.0
2018-10-12 10:30:00,14.54,14.62,14.52,14.62,473792.0,14.54,14.62,14.52,14.62,473792.0
2018-10-12 11:00:00,14.61,14.69,14.54,14.55,286144.0,14.61,14.69,14.54,14.55,286144.0
2018-10-12 11:30:00,14.55,14.57,14.47,14.48,286408.0,14.55,14.57,14.47,14.48,286408.0
2018-10-12 12:00:00,14.48,14.48,14.34,14.36,192931.0,14.48,14.48,14.34,14.36,192931.0
2018-10-12 12:30:00,14.36,14.39,14.27,14.32,183228.0,14.36,14.39,14.27,14.32,183228.0
2018-10-12 13:00:00,14.32,14.35,14.21,14.21,188395.0,14.32,14.35,14.21,14.21,188395.0
2018-10-12 13:30:00,14.21,14.22,14.16,14.2,181028.0,14.21,14.22,14.16,14.2,181028.0
2018-10-12 14:00:00,14.2,14.22,14.13,14.22,533375.0,14.2,14.22,14.13,14.22,533375.0
2018-10-12 14:30:00,14.23,14.24,14.1,14.19,993736.0,14.23,14.24,14.1,14.19,993736.0
2018-10-12 15:00:00,14.19,14.2,14.13,14.18,735304.0,14.19,14.2,14.13,14.18,735304.0
2018-10-12 15:30:00,14.18,14.35,14.17,14.34,1289264.0,14.18,14.35,14.17,14.34,1289264.0
2018-10-15 09:30:00,14.28,14.47,14.26,14.43,130089.0,14.28,14.47,14.26,14.43,130089.0
2018-10-15 10:00:00,14.42,14.45,14.35,14.36,155115.0,14.42,14.45,14.35,14.36,155115.0
2018-10-15 10:30:00,14.36,14.55,14.36,14.47,159312.0,14.36,14.55,14.36,14.47,159312.0
2018-10-15 11:00:00,14.46,14.63,14.45,14.58,111999.0,14.46,14.63,14.45,14.58,111999.0
2018-10-15 11:30:00,14.58,14.6,14.47,14.49,159611.0,14.58,14.6,14.47,14.49,159611.0
2018-10-15 12:00:00,14.48,14.53,14.47,14.51,85948.0,14.48,14.53,14.47,14.51,85948.0
2018-10-15 12:30:00,14.51,14.53,14.48,14.51,101304.0,14.51,14.53,14.48,14.51,101304.0
2018-10-15 13:00:00,14.51,14.53,14.47,14.49,112373.0,14.51,14.53,14.47,14.49,112373.0
2018-10-15 13:30:00,14.49,14.57,14.48,14.57,88503.0,14.49,14.57,14.48,14.57,88503.0
2018-10-15 14:00:00,14.57,14.62,14.48,14.49,175857.0,14.57,14.62,14.48,14.49,175857.0
2018-10-15 14:30:00,14.5,14.51,14.43,14.48,329776.0,14.5,14.51,14.43,14.48,329776.0
2018-10-15 15:00:00,14.49,14.54,14.41,14.45,484764.0,14.49,14.54,14.41,14.45,484764.0
2018-10-15 15:30:00,14.45,14.47,14.41,14.41,492041.0,14.45,14.47,14.41,14.41,492041.0
2018-10-16 09:30:00,14.5,14.63,14.29,14.61,171725.0,14.5,14.63,14.29,14.61,171725.0
2018-10-16 10:00:00,14.61,14.76,14.59,14.69,212938.0,14.61,14.76,14.59,14.69,212938.0
2018-10-16 10:30:00,14.68,14.78,14.65,14.74,160254.0,14.68,14.78,14.65,14.74,160254.0
2018-10-16 11:00:00,14.75,14.86,14.68,14.76,342901.0,14.75,14.86,14.68,14.76,342901.0
2018-10-16 11:30:00,14.77,14.79,14.71,14.77,181441.0,14.77,14.79,14.71,14.77,181441.0
2018-10-16 12:00:00,14.78,14.81,14.72,14.81,95019.0,14.78,14.81,14.72,14.81,95019.0
2018-10-16 12:30:00,14.81,14.82,14.74,14.76,207601.0,14.81,14.82,14.74,14.76,207601.0
2018-10-16 13:00:00,14.76,14.76,14.63,14.74,309858.0,14.76,14.76,14.63,14.74,309858.0
2018-10-16 13:30:00,14.74,14.81,14.7,14.8,181571.0,14.74,14.81,14.7,14.8,181571.0
2018-10-16 14:00:00,14.81,14.84,14.8,14.82,157613.0,14.81,14.84,14.8,14.82,157613.0
2018-10-16 14:30:00,14.82,14.85,14.77,14.83,165037.0,14.82,14.85,14.77,14.83,165037.0
2018-10-16 15:00:00,14.82,14.86,14.79,14.83,165151.0,14.82,14.86,14.79,14.83,165151.0
2018-10-16 15:30:00,14.82,14.87,14.78,14.84,717194.0,14.82,14.87,14.78,14.84,717194.0
2018-10-17 09:30:00,14.79,14.87,14.55,14.76,242424.0,14.79,14.87,14.55,14.76,242424.0
2018-10-17 10:00:00,14.75,14.92,14.75,14.86,199797.0,14.75,14.92,14.75,14.86,199797.0
2018-10-17 10:30:00,14.85,14.88,14.8,14.85,202551.0,14.85,14.88,14.8,14.85,202551.0
2018-10-17 11:00:00,14.85,14.9,14.79,14.9,105770.0,14.85,14.9,14.79,14.9,105770.0
2018-10-17 11:30:00,14.9,14.92,14.82,14.9,359301.0,14.9,14.92,14.82,14.9,359301.0
2018-10-17 12:00:00,14.9,14.91,14.83,14.86,288765.0,14.9,14.91,14.83,14.86,288765.0
2018-10-17 12:30:00,14.87,14.88,14.7,14.71,312443.0,14.87,14.88,14.7,14.71,312443.0
2018-10-17 13:00:00,14.71,14.76,14.64,14.75,353832.0,14.71,14.76,14.64,14.75,353832.0
2018-10-17 13:30:00,14.76,14.79,14.74,14.79,131384.0,14.76,14.79,14.74,14.79,131384.0
2018-10-17 14:00:00,14.79,14.8,14.71,14.72,136785.0,14.79,14.8,14.71,14.72,136785.0
2018-10-17 14:30:00,14.72,14.77,14.72,14.74,203748.0,14.72,14.77,14.72,14.74,203748.0
2018-10-17 15:00:00,14.74,14.78,14.71,14.71,193917.0,14.74,14.78,14.71,14.71,193917.0
2018-10-17 15:30:00,14.71,14.79,14.66,14.78,466391.0,14.71,14.79,14.66,14.78,466391.0
2018-10-18 09:30:00,14.69,14.77,14.58,14.62,77127.0,14.69,14.77,14.58,14.62,77127.0
2018-10-18 10:00:00,14.63,14.65,14.58,14.6,81616.0,14.63,14.65,14.58,14.6,81616.0
2018-10-18 10:30:00,14.6,14.67,14.58,14.61,183833.0,14.6,14.67,14.58,14.61,183833.0
2018-10-18 11:00:00,14.61,14.62,14.43,14.44,184638.0,14.61,14.62,14.43,14.44,184638.0
2018-10-18 11:30:00,14.43,14.43,14.21,14.3,287551.0,14.43,14.43,14.21,14.3,287551.0
2018-10-18 12:00:00,14.3,14.33,14.25,14.28,184551.0,14.3,14.33,14.25,14.28,184551.0
2018-10-18 12:30:00,14.28,14.3,14.24,14.25,191950.0,14.28,14.3,14.24,14.25,191950.0
2018-10-18 13:00:00,14.25,14.26,14.15,14.17,228823.0,14.25,14.26,14.15,14.17,228823.0
2018-10-18 13:30:00,14.17,14.18,14.06,14.08,135354.0,14.17,14.18,14.06,14.08,135354.0
2018-10-18 14:00:00,14.09,14.12,14.05,14.12,141288.0,14.09,14.12,14.05,14.12,141288.0
2018-10-18 14:30:00,14.12,14.24,14.07,14.23,205358.0,14.12,14.24,14.07,14.23,205358.0
2018-10-18 15:00:00,14.23,14.23,14.15,14.19,284996.0,14.23,14.23,14.15,14.19,284996.0
2018-10-18 15:30:00,14.19,14.25,14.18,14.2,852321.0,14.19,14.25,14.18,14.2,852321.0
2018-10-19 09:30:00,14.19,14.35,14.11,14.29,425879.0,14.19,14.35,14.11,14.29,425879.0
2018-10-19 10:00:00,14.28,14.48,14.2,14.46,550934.0,14.28,14.48,14.2,14.46,550934.0
2018-10-19 10:30:00,14.46,14.61,14.38,14.46,693028.0,14.46,14.61,14.38,14.46,693028.0
2018-10-19 11:00:00,14.45,14.49,14.4,14.49,231830.0,14.45,14.49,14.4,14.49,231830.0
2018-10-19 11:30:00,14.49,14.55,14.39,14.55,328124.0,14.49,14.55,14.39,14.55,328124.0
2018-10-19 12:00:00,14.55,14.57,14.36,14.4,257052.0,14.55,14.57,14.36,14.4,257052.0
2018-10-19 12:30:00,14.39,14.4,14.27,14.34,170440.0,14.39,14.4,14.27,14.34,170440.0
2018-10-19 13:00:00,14.33,14.5,14.29,14.47,423653.0,14.33,14.5,14.29,14.47,423653.0
2018-10-19 13:30:00,14.47,14.48,14.15,14.21,246401.0,14.47,14.48,14.15,14.21,246401.0
2018-10-19 14:00:00,14.2,14.22,14.13,14.16,303617.0,14.2,14.22,14.13,14.16,303617.0
2018-10-19 14:30:00,14.16,14.22,14.14,14.17,208501.0,14.16,14.22,14.14,14.17,208501.0
2018-10-19 15:00:00,14.18,14.27,14.17,14.25,441872.0,14.18,14.27,14.17,14.25,441872.0
2018-10-19 15:30:00,14.24,14.26,14.21,14.21,605249.0,14.24,14.26,14.21,14.21,605249.0
2018-10-22 09:30:00,13.75,14.2,13.63,13.83,1093047.0,13.75,14.2,13.63,13.83,1093047.0
2018-10-22 10:00:00,13.82,13.99,13.79,13.91,1086753.0,13.82,13.99,13.79,13.91,1086753.0
2018-10-22 10:30:00,13.91,14.06,13.74,14.04,759824.0,13.91,14.06,13.74,14.04,759824.0
2018-10-22 11:00:00,14.04,14.04,13.87,13.98,389367.0,14.04,14.04,13.87,13.98,389367.0
2018-10-22 11:30:00,13.97,14.01,13.91,14.0,229157.0,13.97,14.01,13.91,14.0,229157.0
2018-10-22 12:00:00,14.0,14.13,13.99,14.09,465656.0,14.0,14.13,13.99,14.09,465656.0
2018-10-22 12:30:00,14.1,14.21,14.05,14.16,272729.0,14.1,14.21,14.05,14.16,272729.0
2018-10-22 13:00:00,14.15,14.28,14.14,14.19,426446.0,14.15,14.28,14.14,14.19,426446.0
2018-10-22 13:30:00,14.18,14.24,14.17,14.2,283976.0,14.18,14.24,14.17,14.2,283976.0
2018-10-22 14:00:00,14.2,14.32,14.2,14.25,273349.0,14.2,14.32,14.2,14.25,273349.0
2018-10-22 14:30:00,14.24,14.27,14.13,14.19,378120.0,14.24,14.27,14.13,14.19,378120.0
2018-10-22 15:00:00,14.19,14.24,14.18,14.22,288383.0,14.19,14.24,14.18,14.22,288383.0
2018-10-22 15:30:00,14.23,14.23,14.09,14.1,847226.0,14.23,14.23,14.09,14.1,847226.0
2018-10-23 09:30:00,13.91,14.02,13.72,13.75,743125.0,13.91,14.02,13.72,13.75,743125.0
2018-10-23 10:00:00,13.75,13.79,13.6,13.63,548941.0,13.75,13.79,13.6,13.63,548941.0
2018-10-23 10:30:00,13.63,13.63,13.47,13.54,617544.0,13.63,13.63,13.47,13.54,617544.0
2018-10-23 11:00:00,13.54,13.72,13.52,13.69,351312.0,13.54,13.72,13.52,13.69,351312.0
2018-10-23 11:30:00,13.69,13.71,13.62,13.63,131473.0,13.69,13.71,13.62,13.63,131473.0
2018-10-23 12:00:00,13.63,13.82,13.6,13.82,371773.0,13.63,13.82,13.6,13.82,371773.0
2018-10-23 12:30:00,13.81,13.87,13.67,13.69,240973.0,13.81,13.87,13.67,13.69,240973.0
2018-10-23 13:00:00,13.69,13.77,13.67,13.74,199186.0,13.69,13.77,13.67,13.74,199186.0
2018-10-23 13:30:00,13.74,13.75,13.56,13.57,317949.0,13.74,13.75,13.56,13.57,317949.0
2018-10-23 14:00:00,13.58,13.75,13.57,13.69,337586.0,13.58,13.75,13.57,13.69,337586.0
2018-10-23 14:30:00,13.69,13.85,13.68,13.85,434414.0,13.69,13.85,13.68,13.85,434414.0
2018-10-23 15:00:00,13.85,13.98,13.84,13.95,598074.0,13.85,13.98,13.84,13.95,598074.0
2018-10-23 15:30:00,13.95,13.96,13.88,13.89,1018755.0,13.95,13.96,13.88,13.89,1018755.0
2018-10-24 09:30:00,13.84,14.08,13.71,13.93,274828.0,13.84,14.08,13.71,13.93,274828.0
2018-10-24 10:00:00,13.93,14.01,13.81,13.83,275313.0,13.93,14.01,13.81,13.83,275313.0
2018-10-24 10:30:00,13.83,13.94,13.83,13.88,236212.0,13.83,13.94,13.83,13.88,236212.0
2018-10-24 11:00:00,13.88,13.89,13.71,13.73,383611.0,13.88,13.89,13.71,13.73,383611.0
2018-10-24 11:30:00,13.73,13.86,13.66,13.85,306815.0,13.73,13.86,13.66,13.85,306815.0
2018-10-24 12:00:00,13.84,13.85,13.67,13.69,197791.0,13.84,13.85,13.67,13.69,197791.0
2018-10-24 12:30:00,13.69,13.72,13.62,13.7,126706.0,13.69,13.72,13.62,13.7,126706.0
2018-10-24 13:00:00,13.7,13.7,13.62,13.68,184695.0,13.7,13.7,13.62,13.68,184695.0
2018-10-24 13:30:00,13.68,13.68,13.62,13.63,116821.0,13.68,13.68,13.62,13.63,116821.0
2018-10-24 14:00:00,13.63,13.63,13.52,13.6,196606.0,13.63,13.63,13.52,13.6,196606.0
2018-10-24 14:30:00,13.6,13.66,13.59,13.63,200041.0,13.6,13.66,13.59,13.63,200041.0
2018-10-24 15:00:00,13.63,13.64,13.55,13.56,288091.0,13.63,13.64,13.55,13.56,288091.0
2018-10-24 15:30:00,13.56,13.56,13.42,13.45,755029.0,13.56,13.56,13.42,13.45,755029.0
2018-10-25 09:30:00,13.48,13.7,13.41,13.63,217782.0,13.48,13.7,13.41,13.63,217782.0
2018-10-25 10:00:00,13.61,13.65,13.48,13.61,211999.0,13.61,13.65,13.48,13.61,211999.0
2018-10-25 10:30:00,13.61,13.65,13.54,13.58,460404.0,13.61,13.65,13.54,13.58,460404.0
2018-10-25 11:00:00,13.58,13.65,13.55,13.65,196122.0,13.58,13.65,13.55,13.65,196122.0
2018-10-25 11:30:00,13.65,13.66,13.56,13.62,335086.0,13.65,13.66,13.56,13.62,335086.0
2018-10-25 12:00:00,13.61,13.63,13.54,13.59,204472.0,13.61,13.63,13.54,13.59,204472.0
2018-10-25 12:30:00,13.58,13.63,13.58,13.62,109344.0,13.58,13.63,13.58,13.62,109344.0
2018-10-25 13:00:00,13.63,13.8,13.59,13.79,199157.0,13.63,13.8,13.59,13.79,199157.0
2018-10-25 13:30:00,13.79,13.88,13.75,13.76,252156.0,13.79,13.88,13.75,13.76,252156.0
2018-10-25 14:00:00,13.77,13.83,13.72,13.81,170406.0,13.77,13.83,13.72,13.81,170406.0
2018-10-25 14:30:00,13.81,13.84,13.79,13.81,198771.0,13.81,13.84,13.79,13.81,198771.0
2018-10-25 15:00:00,13.81,13.9,13.78,13.87,263570.0,13.81,13.9,13.78,13.87,263570.0
2018-10-25 15:30:00,13.87,13.9,13.81,13.84,655926.0,13.87,13.9,13.81,13.84,655926.0
2018-10-26 09:30:00,13.25,13.53,12.46,13.31,3216811.0,13.25,13.53,12.46,13.31,3216811.0
2018-10-26 10:00:00,13.33,13.57,13.22,13.25,603747.0,13.33,13.57,13.22,13.25,603747.0
2018-10-26 10:30:00,13.25,13.48,13.25,13.34,457669.0,13.25,13.48,13.25,13.34,457669.0
2018-10-26 11:00:00,13.34,13.67,13.33,13.61,533674.0,13.34,13.67,13.33,13.61,533674.0
2018-10-26 11:30:00,13.61,13.7,13.45,13.48,291840.0,13.61,13.7,13.45,13.48,291840.0
2018-10-26 12:00:00,13.48,13.8,13.48,13.78,404021.0,13.48,13.8,13.48,13.78,404021.0
2018-10-26 12:30:00,13.77,13.92,13.74,13.87,411077.0,13.77,13.92,13.74,13.87,411077.0
2018-10-26 13:00:00,13.87,13.92,13.64,13.64,409371.0,13.87,13.92,13.64,13.64,409371.0
2018-10-26 13:30:00,13.65,13.7,13.56,13.65,241002.0,13.65,13.7,13.56,13.65,241002.0
2018-10-26 14:00:00,13.65,13.7,13.54,13.62,411255.0,13.65,13.7,13.54,13.62,411255.0
2018-10-26 14:30:00,13.61,13.64,13.45,13.48,316149.0,13.61,13.64,13.45,13.48,316149.0
2018-10-26 15:00:00,13.48,13.55,13.44,13.5,322612.0,13.48,13.55,13.44,13.5,322612.0
2018-10-26 15:30:00,13.51,13.57,13.45,13.46,1118891.0,13.51,13.57,13.45,13.46,1118891.0
2018-10-29 09:30:00,13.59,13.62,13.24,13.29,999883.0,13.59,13.62,13.24,13.29,999883.0
2018-10-29 10:00:00,13.29,13.48,13.28,13.47,409899.0,13.29,13.48,13.28,13.47,409899.0
2018-10-29 10:30:00,13.48,13.48,13.3,13.36,413887.0,13.48,13.48,13.3,13.36,413887.0
2018-10-29 11:00:00,13.37,13.53,13.36,13.53,399249.0,13.37,13.53,13.36,13.53,399249.0
2018-10-29 11:30:00,13.53,13.58,13.45,13.46,320459.0,13.53,13.58,13.45,13.46,320459.0
2018-10-29 12:00:00,13.46,13.51,13.36,13.38,399500.0,13.46,13.51,13.36,13.38,399500.0
2018-10-29 12:30:00,13.38,13.5,13.36,13.46,417274.0,13.38,13.5,13.36,13.46,417274.0
2018-10-29 13:00:00,13.46,13.55,13.4,13.42,301554.0,13.46,13.55,13.4,13.42,301554.0
2018-10-29 13:30:00,13.42,13.5,13.33,13.33,330668.0,13.42,13.5,13.33,13.33,330668.0
2018-10-29 14:00:00,13.34,13.42,13.33,13.36,541797.0,13.34,13.42,13.33,13.36,541797.0
2018-10-29 14:30:00,13.36,13.37,13.24,13.27,562772.0,13.36,13.37,13.24,13.27,562772.0
2018-10-29 15:00:00,13.27,13.27,13.19,13.21,613615.0,13.27,13.27,13.19,13.21,613615.0
2018-10-29 15:30:00,13.21,13.36,13.1,13.34,2522425.0,13.21,13.36,13.1,13.34,2522425.0
2018-10-30 09:30:00,13.31,13.74,13.15,13.68,417905.0,13.31,13.74,13.15,13.68,417905.0
2018-10-30 10:00:00,13.67,13.7,13.5,13.62,335005.0,13.67,13.7,13.5,13.62,335005.0
2018-10-30 10:30:00,13.62,13.67,13.52,13.61,400706.0,13.62,13.67,13.52,13.61,400706.0
2018-10-30 11:00:00,13.62,13.65,13.51,13.61,224880.0,13.62,13.65,13.51,13.61,224880.0
2018-10-30 11:30:00,13.61,13.85,13.6,13.84,570952.0,13.61,13.85,13.6,13.84,570952.0
2018-10-30 12:00:00,13.83,13.91,13.82,13.89,269321.0,13.83,13.91,13.82,13.89,269321.0
2018-10-30 12:30:00,13.88,13.88,13.71,13.71,121223.0,13.88,13.88,13.71,13.71,121223.0
2018-10-30 13:00:00,13.71,13.79,13.68,13.71,245324.0,13.71,13.79,13.68,13.71,245324.0
2018-10-30 13:30:00,13.71,13.75,13.64,13.74,243548.0,13.71,13.75,13.64,13.74,243548.0
2018-10-30 14:00:00,13.74,13.76,13.68,13.69,260147.0,13.74,13.76,13.68,13.69,260147.0
2018-10-30 14:30:00,13.69,13.79,13.68,13.78,260577.0,13.69,13.79,13.68,13.78,260577.0
2018-10-30 15:00:00,13.78,13.82,13.74,13.78,308085.0,13.78,13.82,13.74,13.78,308085.0
2018-10-30 15:30:00,13.78,13.82,13.77,13.79,695440.0,13.78,13.82,13.77,13.79,695440.0
2018-10-31 09:30:00,13.89,13.94,13.69,13.82,204378.0,13.89,13.94,13.69,13.82,204378.0
2018-10-31 10:00:00,13.82,13.91,13.67,13.81,243462.0,13.82,13.91,13.67,13.81,243462.0
2018-10-31 10:30:00,13.81,13.84,13.65,13.69,173691.0,13.81,13.84,13.65,13.69,173691.0
2018-10-31 11:00:00,13.7,13.74,13.59,13.63,172566.0,13.7,13.74,13.59,13.63,172566.0
2018-10-31 11:30:00,13.63,13.64,13.49,13.54,170954.0,13.63,13.64,13.49,13.54,170954.0
2018-10-31 12:00:00,13.55,13.64,13.51,13.61,230117.0,13.55,13.64,13.51,13.61,230117.0
2018-10-31 12:30:00,13.61,13.79,13.6,13.73,192009.0,13.61,13.79,13.6,13.73,192009.0
2018-10-31 13:00:00,13.74,13.77,13.64,13.69,255419.0,13.74,13.77,13.64,13.69,255419.0
2018-10-31 13:30:00,13.68,13.73,13.65,13.69,125796.0,13.68,13.73,13.65,13.69,125796.0
2018-10-31 14:00:00,13.7,13.82,13.69,13.76,288814.0,13.7,13.82,13.69,13.76,288814.0
2018-10-31 14:30:00,13.76,13.82,13.62,13.69,681870.0,13.76,13.82,13.62,13.69,681870.0
2018-10-31 15:00:00,13.69,13.8,13.67,13.69,861357.0,13.69,13.8,13.67,13.69,861357.0
2018-10-31 15:30:00,13.68,13.69,13.57,13.58,832546.0,13.68,13.69,13.57,13.58,832546.0
2018-11-01 09:30:00,13.63,13.86,13.53,13.82,281668.0,13.63,13.86,13.53,13.82,281668.0
2018-11-01 10:00:00,13.81,13.86,13.64,13.81,436997.0,13.81,13.86,13.64,13.81,436997.0
2018-11-01 10:30:00,13.81,13.92,13.78,13.92,294506.0,13.81,13.92,13.78,13.92,294506.0
2018-11-01 11:00:00,13.92,14.08,13.88,14.04,212903.0,13.92,14.08,13.88,14.04,212903.0
2018-11-01 11:30:00,14.04,14.15,14.03,14.08,207194.0,14.04,14.15,14.03,14.08,207194.0
2018-11-01 12:00:00,14.08,14.23,14.07,14.23,163937.0,14.08,14.23,14.07,14.23,163937.0
2018-11-01 12:30:00,14.23,14.35,14.17,14.34,181618.0,14.23,14.35,14.17,14.34,181618.0
2018-11-01 13:00:00,14.34,14.39,14.28,14.36,256047.0,14.34,14.39,14.28,14.36,256047.0
2018-11-01 13:30:00,14.36,14.4,14.3,14.35,186053.0,14.36,14.4,14.3,14.35,186053.0
2018-11-01 14:00:00,14.36,14.38,14.28,14.3,230936.0,14.36,14.38,14.28,14.3,230936.0
2018-11-01 14:30:00,14.3,14.3,14.23,14.28,217962.0,14.3,14.3,14.23,14.28,217962.0
2018-11-01 15:00:00,14.27,14.35,14.23,14.34,239591.0,14.27,14.35,14.23,14.34,239591.0
2018-11-01 15:30:00,14.33,14.35,14.24,14.29,559816.0,14.33,14.35,14.24,14.29,559816.0
2018-11-02 09:30:00,14.37,14.68,14.32,14.6,405842.0,14.37,14.68,14.32,14.6,405842.0
2018-11-02 10:00:00,14.61,14.64,14.42,14.49,246273.0,14.61,14.64,14.42,14.49,246273.0
2018-11-02 10:30:00,14.48,14.73,14.45,14.72,383865.0,14.48,14.73,14.45,14.72,383865.0
2018-11-02 11:00:00,14.73,14.76,14.46,14.52,224905.0,14.73,14.76,14.46,14.52,224905.0
2018-11-02 11:30:00,14.51,14.63,14.51,14.62,138008.0,14.51,14.63,14.51,14.62,138008.0
2018-11-02 12:00:00,14.62,14.64,14.51,14.54,130184.0,14.62,14.64,14.51,14.54,130184.0
2018-11-02 12:30:00,14.55,14.56,14.33,14.38,252616.0,14.55,14.56,14.33,14.38,252616.0
2018-11-02 13:00:00,14.38,14.48,14.33,14.48,103343.0,14.38,14.48,14.33,14.48,103343.0
2018-11-02 13:30:00,14.48,14.5,14.43,14.46,83370.0,14.48,14.5,14.43,14.46,83370.0
2018-11-02 14:00:00,14.46,14.54,14.39,14.53,129338.0,14.46,14.54,14.39,14.53,129338.0
2018-11-02 14:30:00,14.53,14.53,14.46,14.49,156109.0,14.53,14.53,14.46,14.49,156109.0
2018-11-02 15:00:00,14.5,14.52,14.46,14.47,206520.0,14.5,14.52,14.46,14.47,206520.0
2018-11-02 15:30:00,14.47,14.52,14.45,14.47,416335.0,14.47,14.52,14.45,14.47,416335.0
2018-11-05 09:30:00,14.54,14.54,14.21,14.22,196716.0,14.54,14.54,14.21,14.22,196716.0
2018-11-05 10:00:00,14.21,14.24,14.05,14.17,231163.0,14.21,14.24,14.05,14.17,231163.0
2018-11-05 10:30:00,14.18,14.27,14.11,14.25,177481.0,14.18,14.27,14.11,14.25,177481.0
2018-11-05 11:00:00,14.25,14.32,14.24,14.28,106050.0,14.25,14.32,14.24,14.28,106050.0
2018-11-05 11:30:00,14.28,14.32,14.24,14.29,93472.0,14.28,14.32,14.24,14.29,93472.0
2018-11-05 12:00:00,14.29,14.3,14.18,14.2,72930.0,14.29,14.3,14.18,14.2,72930.0
2018-11-05 12:30:00,14.2,14.23,14.13,14.22,107411.0,14.2,14.23,14.13,14.22,107411.0
2018-11-05 13:00:00,14.22,14.22,14.16,14.17,72189.0,14.22,14.22,14.16,14.17,72189.0
2018-11-05 13:30:00,14.17,14.21,14.15,14.17,59280.0,14.17,14.21,14.15,14.17,59280.0
2018-11-05 14:00:00,14.16,14.2,14.09,14.18,102092.0,14.16,14.2,14.09,14.18,102092.0
2018-11-05 14:30:00,14.18,14.32,14.16,14.29,100527.0,14.18,14.32,14.16,14.29,100527.0
2018-11-05 15:00:00,14.3,14.3,14.22,14.23,140227.0,14.3,14.3,14.22,14.23,140227.0
2018-11-05 15:30:00,14.24,14.27,14.2,14.26,249348.0,14.24,14.27,14.2,14.26,249348.0
2018-11-06 09:30:00,14.19,14.39,14.08,14.31,126235.0,14.19,14.39,14.08,14.31,126235.0
2018-11-06 10:00:00,14.31,14.45,14.28,14.42,86717.0,14.31,14.45,14.28,14.42,86717.0
2018-11-06 10:30:00,14.42,14.56,14.41,14.42,153567.0,14.42,14.56,14.41,14.42,153567.0
2018-11-06 11:00:00,14.43,14.44,14.33,14.36,112814.0,14.43,14.44,14.33,14.36,112814.0
2018-11-06 11:30:00,14.36,14.36,14.29,14.33,97410.0,14.36,14.36,14.29,14.33,97410.0
2018-11-06 12:00:00,14.33,14.35,14.3,14.33,75867.0,14.33,14.35,14.3,14.33,75867.0
2018-11-06 12:30:00,14.32,14.46,14.32,14.44,96957.0,14.32,14.46,14.32,14.44,96957.0
2018-11-06 13:00:00,14.44,14.47,14.35,14.36,98754.0,14.44,14.47,14.35,14.36,98754.0
2018-11-06 13:30:00,14.35,14.41,14.34,14.39,70273.0,14.35,14.41,14.34,14.39,70273.0
2018-11-06 14:00:00,14.38,14.39,14.23,14.27,102352.0,14.38,14.39,14.23,14.27,102352.0
2018-11-06 14:30:00,14.27,14.32,14.25,14.26,82290.0,14.27,14.32,14.25,14.26,82290.0
2018-11-06 15:00:00,14.27,14.35,14.24,14.34,151838.0,14.27,14.35,14.24,14.34,151838.0
2018-11-06 15:30:00,14.34,14.36,14.28,14.31,326131.0,14.34,14.36,14.28,14.31,326131.0
2018-11-07 09:30:00,14.34,14.39,14.09,14.15,121083.0,14.34,14.39,14.09,14.15,121083.0
2018-11-07 10:00:00,14.15,14.27,14.12,14.22,107971.0,14.15,14.27,14.12,14.22,107971.0
2018-11-07 10:30:00,14.23,14.33,14.23,14.28,86065.0,14.23,14.33,14.23,14.28,86065.0
2018-11-07 11:00:00,14.28,14.43,14.25,14.38,103753.0,14.28,14.43,14.25,14.38,103753.0
2018-11-07 11:30:00,14.39,14.44,14.33,14.36,92118.0,14.39,14.44,14.33,14.36,92118.0
2018-11-07 12:00:00,14.36,14.41,14.31,14.34,123508.0,14.36,14.41,14.31,14.34,123508.0
2018-11-07 12:30:00,14.34,14.52,14.32,14.46,336420.0,14.34,14.52,14.32,14.46,336420.0
2018-11-07 13:00:00,14.46,14.5,14.37,14.37,123440.0,14.46,14.5,14.37,14.37,123440.0
2018-11-07 13:30:00,14.37,14.38,14.32,14.34,179579.0,14.37,14.38,14.32,14.34,179579.0
2018-11-07 14:00:00,14.34,14.45,14.34,14.43,52112.0,14.34,14.45,14.34,14.43,52112.0
2018-11-07 14:30:00,14.43,14.47,14.41,14.45,77651.0,14.43,14.47,14.41,14.45,77651.0
2018-11-07 15:00:00,14.45,14.5,14.44,14.47,125790.0,14.45,14.5,14.44,14.47,125790.0
2018-11-07 15:30:00,14.47,14.49,14.43,14.44,497327.0,14.47,14.49,14.43,14.44,497327.0
2018-11-08 09:30:00,14.36,14.41,14.28,14.33,102458.0,14.36,14.41,14.28,14.33,102458.0
2018-11-08 10:00:00,14.32,14.37,14.25,14.36,107711.0,14.32,14.37,14.25,14.36,107711.0
2018-11-08 10:30:00,14.37,14.4,14.25,14.26,126785.0,14.37,14.4,14.25,14.26,126785.0
2018-11-08 11:00:00,14.26,14.3,14.22,14.24,130206.0,14.26,14.3,14.22,14.24,130206.0
2018-11-08 11:30:00,14.25,14.26,14.21,14.24,84128.0,14.25,14.26,14.21,14.24,84128.0
2018-11-08 12:00:00,14.24,14.26,14.21,14.23,99330.0,14.24,14.26,14.21,14.23,99330.0
2018-11-08 12:30:00,14.24,14.25,14.19,14.2,164033.0,14.24,14.25,14.19,14.2,164033.0
2018-11-08 13:00:00,14.19,14.2,14.13,14.14,55717.0,14.19,14.2,14.13,14.14,55717.0
2018-11-08 13:30:00,14.14,14.15,14.09,14.12,57500.0,14.14,14.15,14.09,14.12,57500.0
2018-11-08 14:00:00,14.11,14.12,14.0,14.0,101835.0,14.11,14.12,14.0,14.0,101835.0
2018-11-08 14:30:00,13.99,14.02,13.92,14.0,145574.0,13.99,14.02,13.92,14.0,145574.0
2018-11-08 15:00:00,14.01,14.06,14.0,14.01,179722.0,14.01,14.06,14.0,14.01,179722.0
2018-11-08 15:30:00,14.0,14.01,13.91,13.93,590577.0,14.0,14.01,13.91,13.93,590577.0
2018-11-09 09:30:00,13.87,14.01,13.74,13.88,366150.0,13.87,14.01,13.74,13.88,366150.0
2018-11-09 10:00:00,13.88,13.89,13.68,13.73,255156.0,13.88,13.89,13.68,13.73,255156.0
2018-11-09 10:30:00,13.74,13.75,13.67,13.72,146644.0,13.74,13.75,13.67,13.72,146644.0
2018-11-09 11:00:00,13.72,13.77,13.58,13.67,261058.0,13.72,13.77,13.58,13.67,261058.0
2018-11-09 11:30:00,13.68,13.7,13.53,13.58,187946.0,13.68,13.7,13.53,13.58,187946.0
2018-11-09 12:00:00,13.58,13.63,13.53,13.53,216038.0,13.58,13.63,13.53,13.53,216038.0
2018-11-09 12:30:00,13.53,13.62,13.51,13.61,106822.0,13.53,13.62,13.51,13.61,106822.0
2018-11-09 13:00:00,13.61,13.65,13.57,13.59,120980.0,13.61,13.65,13.57,13.59,120980.0
2018-11-09 13:30:00,13.58,13.59,13.49,13.5,137864.0,13.58,13.59,13.49,13.5,137864.0
2018-11-09 14:00:00,13.5,13.53,13.45,13.5,132112.0,13.5,13.53,13.45,13.5,132112.0
2018-11-09 14:30:00,13.5,13.53,13.46,13.5,258140.0,13.5,13.53,13.46,13.5,258140.0
2018-11-09 15:00:00,13.51,13.57,13.48,13.56,128463.0,13.51,13.57,13.48,13.56,128463.0
2018-11-09 15:30:00,13.56,13.57,13.52,13.54,403045.0,13.56,13.57,13.52,13.54,403045.0
2018-11-12 09:30:00,13.54,13.75,13.53,13.53,135775.0,13.54,13.75,13.53,13.53,135775.0
2018-11-12 10:00:00,13.54,13.67,13.47,13.63,98416.0,13.54,13.67,13.47,13.63,98416.0
2018-11-12 10:30:00,13.63,13.64,13.46,13.46,275884.0,13.63,13.64,13.46,13.46,275884.0
2018-11-12 11:00:00,13.48,13.5,13.4,13.44,175298.0,13.48,13.5,13.4,13.44,175298.0
2018-11-12 11:30:00,13.45,13.55,13.43,13.55,111745.0,13.45,13.55,13.43,13.55,111745.0
2018-11-12 12:00:00,13.55,13.63,13.53,13.62,94944.0,13.55,13.63,13.53,13.62,94944.0
2018-11-12 12:30:00,13.61,13.67,13.58,13.64,73809.0,13.61,13.67,13.58,13.64,73809.0
2018-11-12 13:00:00,13.65,13.66,13.57,13.61,91037.0,13.65,13.66,13.57,13.61,91037.0
2018-11-12 13:30:00,13.61,13.67,13.57,13.63,65785.0,13.61,13.67,13.57,13.63,65785.0
2018-11-12 14:00:00,13.63,13.64,13.59,13.6,75213.0,13.63,13.64,13.59,13.6,75213.0
2018-11-12 14:30:00,13.6,13.64,13.54,13.58,126101.0,13.6,13.64,13.54,13.58,126101.0
2018-11-12 15:00:00,13.58,13.61,13.55,13.59,145788.0,13.58,13.61,13.55,13.59,145788.0
2018-11-12 15:30:00,13.58,13.6,13.53,13.54,348181.0,13.58,13.6,13.53,13.54,348181.0
2018-11-13 09:30:00,13.55,13.82,13.51,13.66,157211.0,13.55,13.82,13.51,13.66,157211.0
2018-11-13 10:00:00,13.67,13.67,13.41,13.44,187073.0,13.67,13.67,13.41,13.44,187073.0
2018-11-13 10:30:00,13.44,13.53,13.4,13.52,139216.0,13.44,13.53,13.4,13.52,139216.0
2018-11-13 11:00:00,13.52,13.68,13.51,13.63,123596.0,13.52,13.68,13.51,13.63,123596.0
2018-11-13 11:30:00,13.62,13.66,13.56,13.61,102786.0,13.62,13.66,13.56,13.61,102786.0
2018-11-13 12:00:00,13.61,13.65,13.58,13.62,106792.0,13.61,13.65,13.58,13.62,106792.0
2018-11-13 12:30:00,13.62,13.62,13.47,13.5,159897.0,13.62,13.62,13.47,13.5,159897.0
2018-11-13 13:00:00,13.5,13.54,13.42,13.46,124561.0,13.5,13.54,13.42,13.46,124561.0
2018-11-13 13:30:00,13.45,13.54,13.45,13.5,93935.0,13.45,13.54,13.45,13.5,93935.0
2018-11-13 14:00:00,13.5,13.54,13.41,13.46,169083.0,13.5,13.54,13.41,13.46,169083.0
2018-11-13 14:30:00,13.46,13.47,13.35,13.42,196847.0,13.46,13.47,13.35,13.42,196847.0
2018-11-13 15:00:00,13.42,13.49,13.4,13.45,241962.0,13.42,13.49,13.4,13.45,241962.0
2018-11-13 15:30:00,13.44,13.48,13.42,13.45,581507.0,13.44,13.48,13.42,13.45,581507.0
2018-11-14 09:30:00,13.5,13.75,13.47,13.54,556184.0,13.5,13.75,13.47,13.54,556184.0
2018-11-14 10:00:00,13.54,13.6,13.45,13.54,391052.0,13.54,13.6,13.45,13.54,391052.0
2018-11-14 10:30:00,13.53,13.56,13.35,13.41,559550.0,13.53,13.56,13.35,13.41,559550.0
2018-11-14 11:00:00,13.41,13.49,13.37,13.45,176258.0,13.41,13.49,13.37,13.45,176258.0
2018-11-14 11:30:00,13.45,13.49,13.42,13.44,184899.0,13.45,13.49,13.42,13.44,184899.0
2018-11-14 12:00:00,13.45,13.5,13.35,13.5,180880.0,13.45,13.5,13.35,13.5,180880.0
2018-11-14 12:30:00,13.5,13.5,13.37,13.4,156239.0,13.5,13.5,13.37,13.4,156239.0
2018-11-14 13:00:00,13.4,13.43,13.3,13.32,198867.0,13.4,13.43,13.3,13.32,198867.0
2018-11-14 13:30:00,13.32,13.36,13.28,13.31,119187.0,13.32,13.36,13.28,13.31,119187.0
2018-11-14 14:00:00,13.31,13.39,13.24,13.34,248485.0,13.31,13.39,13.24,13.34,248485.0
2018-11-14 14:30:00,13.33,13.4,13.29,13.4,315531.0,13.33,13.4,13.29,13.4,315531.0
2018-11-14 15:00:00,13.4,13.43,13.33,13.34,235157.0,13.4,13.43,13.33,13.34,235157.0
2018-11-14 15:30:00,13.35,13.35,13.24,13.25,545878.0,13.35,13.35,13.24,13.25,545878.0
2018-11-15 09:30:00,13.2,13.23,12.92,12.93,391418.0,13.2,13.23,12.92,12.93,391418.0
2018-11-15 10:00:00,12.93,12.97,12.81,12.87,276869.0,12.93,12.97,12.81,12.87,276869.0
2018-11-15 10:30:00,12.86,13.06,12.82,13.01,263941.0,12.86,13.06,12.82,13.01,263941.0
2018-11-15 11:00:00,13.01,13.26,13.0,13.17,322942.0,13.01,13.26,13.0,13.17,322942.0
2018-11-15 11:30:00,13.17,13.24,13.14,13.18,178917.0,13.17,13.24,13.14,13.18,178917.0
2018-11-15 12:00:00,13.18,13.25,13.17,13.24,149888.0,13.18,13.25,13.17,13.24,149888.0
2018-11-15 12:30:00,13.24,13.32,13.2,13.25,130867.0,13.24,13.32,13.2,13.25,130867.0
2018-11-15 13:00:00,13.26,13.32,13.17,13.31,148247.0,13.26,13.32,13.17,13.31,148247.0
2018-11-15 13:30:00,13.32,13.5,13.32,13.46,242052.0,13.32,13.5,13.32,13.46,242052.0
2018-11-15 14:00:00,13.46,13.72,13.45,13.7,561764.0,13.46,13.72,13.45,13.7,561764.0
2018-11-15 14:30:00,13.7,13.8,13.68,13.72,281165.0,13.7,13.8,13.68,13.72,281165.0
2018-11-15 15:00:00,13.72,13.72,13.55,13.55,236844.0,13.72,13.72,13.55,13.55,236844.0
2018-11-15 15:30:00,13.56,13.65,13.52,13.64,479538.0,13.56,13.65,13.52,13.64,479538.0
2018-11-16 09:30:00,13.58,13.83,13.52,13.8,271223.0,13.58,13.83,13.52,13.8,271223.0
2018-11-16 10:00:00,13.8,13.85,13.57,13.58,232757.0,13.8,13.85,13.57,13.58,232757.0
2018-11-16 10:30:00,13.58,13.61,13.45,13.45,126445.0,13.58,13.61,13.45,13.45,126445.0
2018-11-16 11:00:00,13.45,13.5,13.4,13.47,102457.0,13.45,13.5,13.4,13.47,102457.0
2018-11-16 11:30:00,13.48,13.54,13.46,13.47,83532.0,13.48,13.54,13.46,13.47,83532.0
2018-11-16 12:00:00,13.48,13.56,13.47,13.49,94389.0,13.48,13.56,13.47,13.49,94389.0
2018-11-16 12:30:00,13.49,13.67,13.45,13.61,101716.0,13.49,13.67,13.45,13.61,101716.0
2018-11-16 13:00:00,13.62,13.63,13.57,13.6,61456.0,13.62,13.63,13.57,13.6,61456.0
2018-11-16 13:30:00,13.61,13.64,13.56,13.61,70268.0,13.61,13.64,13.56,13.61,70268.0
2018-11-16 14:00:00,13.62,13.68,13.58,13.62,95670.0,13.62,13.68,13.58,13.62,95670.0
2018-11-16 14:30:00,13.63,13.67,13.62,13.66,53956.0,13.63,13.67,13.62,13.66,53956.0
2018-11-16 15:00:00,13.66,13.78,13.64,13.76,204834.0,13.66,13.78,13.64,13.76,204834.0
2018-11-16 15:30:00,13.75,13.81,13.72,13.73,348920.0,13.75,13.81,13.72,13.73,348920.0
2018-11-19 09:30:00,13.73,13.94,13.56,13.67,237796.0,13.73,13.94,13.56,13.67,237796.0
2018-11-19 10:00:00,13.67,13.67,13.34,13.4,364775.0,13.67,13.67,13.34,13.4,364775.0
2018-11-19 10:30:00,13.4,13.46,13.34,13.41,185658.0,13.4,13.46,13.34,13.41,185658.0
2018-11-19 11:00:00,13.41,13.47,13.34,13.42,98943.0,13.41,13.47,13.34,13.42,98943.0
2018-11-19 11:30:00,13.42,13.42,13.28,13.33,260109.0,13.42,13.42,13.28,13.33,260109.0
2018-11-19 12:00:00,13.33,13.37,13.29,13.35,230395.0,13.33,13.37,13.29,13.35,230395.0
2018-11-19 12:30:00,13.35,13.42,13.31,13.38,154201.0,13.35,13.42,13.31,13.38,154201.0
2018-11-19 13:00:00,13.38,13.38,13.31,13.31,70464.0,13.38,13.38,13.31,13.31,70464.0
2018-11-19 13:30:00,13.31,13.37,13.27,13.28,164360.0,13.31,13.37,13.27,13.28,164360.0
2018-11-19 14:00:00,13.28,13.3,13.24,13.29,83745.0,13.28,13.3,13.24,13.29,83745.0
2018-11-19 14:30:00,13.29,13.35,13.24,13.33,144333.0,13.29,13.35,13.24,13.33,144333.0
2018-11-19 15:00:00,13.34,13.37,13.29,13.32,255891.0,13.34,13.37,13.29,13.32,255891.0
2018-11-19 15:30:00,13.33,13.35,13.22,13.26,460036.0,13.33,13.35,13.22,13.26,460036.0
2018-11-20 09:30:00,13.06,13.15,12.88,12.96,611737.0,13.06,13.15,12.88,12.96,611737.0
2018-11-20 10:00:00,12.96,13.03,12.86,12.99,364482.0,12.96,13.03,12.86,12.99,364482.0
2018-11-20 10:30:00,12.98,12.99,12.89,12.99,254687.0,12.98,12.99,12.89,12.99,254687.0
2018-11-20 11:00:00,12.99,13.1,12.84,12.88,1008428.0,12.99,13.1,12.84,12.88,1008428.0
2018-11-20 11:30:00,12.88,13.0,12.86,12.9,254971.0,12.88,13.0,12.86,12.9,254971.0
2018-11-20 12:00:00,12.91,12.98,12.86,12.9,215818.0,12.91,12.98,12.86,12.9,215818.0
2018-11-20 12:30:00,12.9,12.91,12.75,12.75,166271.0,12.9,12.91,12.75,12.75,166271.0
2018-11-20 13:00:00,12.75,12.79,12.72,12.78,237730.0,12.75,12.79,12.72,12.78,237730.0
2018-11-20 13:30:00,12.78,12.85,12.72,12.79,205013.0,12.78,12.85,12.72,12.79,205013.0
2018-11-20 14:00:00,12.78,12.8,12.71,12.72,176920.0,12.78,12.8,12.71,12.72,176920.0
2018-11-20 14:30:00,12.72,12.78,12.66,12.68,171106.0,12.72,12.78,12.66,12.68,171106.0
2018-11-20 15:00:00,12.69,12.84,12.68,12.83,488398.0,12.69,12.84,12.68,12.83,488398.0
2018-11-20 15:30:00,12.82,13.01,12.8,12.89,1091309.0,12.82,13.01,12.8,12.89,1091309.0
2018-11-21 09:30:00,12.99,13.15,12.89,13.09,278171.0,12.99,13.15,12.89,13.09,278171.0
2018-11-21 10:00:00,13.09,13.24,13.08,13.18,195605.0,13.09,13.24,13.08,13.18,195605.0
2018-11-21 10:30:00,13.17,13.18,13.03,13.04,264620.0,13.17,13.18,13.03,13.04,264620.0
2018-11-21 11:00:00,13.04,13.14,13.03,13.12,259866.0,13.04,13.14,13.03,13.12,259866.0
2018-11-21 11:30:00,13.12,13.22,13.11,13.15,660477.0,13.12,13.22,13.11,13.15,660477.0
2018-11-21 12:00:00,13.16,13.34,13.14,13.34,211850.0,13.16,13.34,13.14,13.34,211850.0
2018-11-21 12:30:00,13.33,13.33,13.25,13.26,101735.0,13.33,13.33,13.25,13.26,101735.0
2018-11-21 13:00:00,13.26,13.32,13.25,13.28,100835.0,13.26,13.32,13.25,13.28,100835.0
2018-11-21 13:30:00,13.28,13.34,13.26,13.34,203669.0,13.28,13.34,13.26,13.34,203669.0
2018-11-21 14:00:00,13.34,13.35,13.24,13.28,151785.0,13.34,13.35,13.24,13.28,151785.0
2018-11-21 14:30:00,13.27,13.28,13.23,13.26,130742.0,13.27,13.28,13.23,13.26,130742.0
2018-11-21 15:00:00,13.25,13.26,13.2,13.21,374448.0,13.25,13.26,13.2,13.21,374448.0
2018-11-21 15:30:00,13.21,13.21,13.06,13.11,582979.0,13.21,13.21,13.06,13.11,582979.0
2018-11-23 09:30:00,13.06,13.17,13.02,13.13,128166.0,13.06,13.17,13.02,13.13,128166.0
2018-11-23 10:00:00,13.13,13.28,13.13,13.27,106391.0,13.13,13.28,13.13,13.27,106391.0
2018-11-23 10:30:00,13.27,13.34,13.24,13.29,166347.0,13.27,13.34,13.24,13.29,166347.0
2018-11-23 11:00:00,13.29,13.39,13.29,13.36,150941.0,13.29,13.39,13.29,13.36,150941.0
2018-11-23 11:30:00,13.36,13.48,13.33,13.4,94767.0,13.36,13.48,13.33,13.4,94767.0
2018-11-23 12:00:00,13.4,13.5,13.38,13.48,104618.0,13.4,13.5,13.38,13.48,104618.0
2018-11-23 12:30:00,13.48,13.5,13.42,13.43,230799.0,13.48,13.5,13.42,13.43,230799.0
2018-11-26 09:30:00,13.51,13.75,13.48,13.73,481416.0,13.51,13.75,13.48,13.73,481416.0
2018-11-26 10:00:00,13.73,13.73,13.54,13.6,192911.0,13.73,13.73,13.54,13.6,192911.0
2018-11-26 10:30:00,13.61,13.66,13.5,13.65,219460.0,13.61,13.66,13.5,13.65,219460.0
2018-11-26 11:00:00,13.65,13.72,13.6,13.7,153096.0,13.65,13.72,13.6,13.7,153096.0
2018-11-26 11:30:00,13.7,13.71,13.61,13.64,140376.0,13.7,13.71,13.61,13.64,140376.0
2018-11-26 12:00:00,13.64,13.7,13.62,13.65,181578.0,13.64,13.7,13.62,13.65,181578.0
2018-11-26 12:30:00,13.65,13.68,13.59,13.67,113130.0,13.65,13.68,13.59,13.67,113130.0
2018-11-26 13:00:00,13.67,13.72,13.64,13.72,96107.0,13.67,13.72,13.64,13.72,96107.0
2018-11-26 13:30:00,13.72,13.75,13.7,13.74,103095.0,13.72,13.75,13.7,13.74,103095.0
2018-11-26 14:00:00,13.74,13.81,13.73,13.81,86636.0,13.74,13.81,13.73,13.81,86636.0
2018-11-26 14:30:00,13.81,13.83,13.78,13.83,184640.0,13.81,13.83,13.78,13.83,184640.0
2018-11-26 15:00:00,13.83,13.84,13.76,13.76,185102.0,13.83,13.84,13.76,13.76,185102.0
2018-11-26 15:30:00,13.77,13.79,13.76,13.78,409552.0,13.77,13.79,13.76,13.78,409552.0
2018-11-27 09:30:00,13.72,13.76,13.34,13.45,404012.0,13.72,13.76,13.34,13.45,404012.0
2018-11-27 10:00:00,13.45,13.57,13.43,13.53,227448.0,13.45,13.57,13.43,13.53,227448.0
2018-11-27 10:30:00,13.53,13.62,13.5,13.55,173493.0,13.53,13.62,13.5,13.55,173493.0
2018-11-27 11:00:00,13.54,13.55,13.47,13.49,154861.0,13.54,13.55,13.47,13.49,154861.0
2018-11-27 11:30:00,13.49,13.49,13.39,13.43,156566.0,13.49,13.49,13.39,13.43,156566.0
2018-11-27 12:00:00,13.43,13.45,13.32,13.33,157430.0,13.43,13.45,13.32,13.33,157430.0
2018-11-27 12:30:00,13.33,13.4,13.32,13.35,162925.0,13.33,13.4,13.32,13.35,162925.0
2018-11-27 13:00:00,13.35,13.45,13.33,13.44,194766.0,13.35,13.45,13.33,13.44,194766.0
2018-11-27 13:30:00,13.45,13.52,13.44,13.52,117009.0,13.45,13.52,13.44,13.52,117009.0
2018-11-27 14:00:00,13.51,13.56,13.5,13.53,82158.0,13.51,13.56,13.5,13.53,82158.0
2018-11-27 14:30:00,13.54,13.63,13.52,13.62,189799.0,13.54,13.63,13.52,13.62,189799.0
2018-11-27 15:00:00,13.61,13.65,13.6,13.64,256171.0,13.61,13.65,13.6,13.64,256171.0
2018-11-27 15:30:00,13.63,13.67,13.61,13.62,458639.0,13.63,13.67,13.61,13.62,458639.0
2018-11-28 09:30:00,13.68,13.76,13.54,13.56,152094.0,13.68,13.76,13.54,13.56,152094.0
2018-11-28 10:00:00,13.56,13.58,13.41,13.44,154784.0,13.56,13.58,13.41,13.44,154784.0
2018-11-28 10:30:00,13.44,13.44,13.36,13.36,88369.0,13.44,13.44,13.36,13.36,88369.0
2018-11-28 11:00:00,13.36,13.4,13.33,13.35,96102.0,13.36,13.4,13.33,13.35,96102.0
2018-11-28 11:30:00,13.36,13.4,13.31,13.4,110878.0,13.36,13.4,13.31,13.4,110878.0
2018-11-28 12:00:00,13.4,13.61,13.4,13.59,210867.0,13.4,13.61,13.4,13.59,210867.0
2018-11-28 12:30:00,13.6,13.72,13.57,13.66,520632.0,13.6,13.72,13.57,13.66,520632.0
2018-11-28 13:00:00,13.67,13.67,13.56,13.6,84322.0,13.67,13.67,13.56,13.6,84322.0
2018-11-28 13:30:00,13.6,13.64,13.58,13.61,213329.0,13.6,13.64,13.58,13.61,213329.0
2018-11-28 14:00:00,13.62,13.64,13.6,13.61,178942.0,13.62,13.64,13.6,13.61,178942.0
2018-11-28 14:30:00,13.62,13.66,13.6,13.62,97217.0,13.62,13.66,13.6,13.62,97217.0
2018-11-28 15:00:00,13.61,13.65,13.6,13.63,157115.0,13.61,13.65,13.6,13.63,157115.0
2018-11-28 15:30:00,13.63,13.65,13.61,13.63,444534.0,13.63,13.65,13.61,13.63,444534.0
2018-11-29 09:30:00,13.58,13.65,13.43,13.52,129203.0,13.58,13.65,13.43,13.52,129203.0
2018-11-29 10:00:00,13.52,13.62,13.49,13.56,96584.0,13.52,13.62,13.49,13.56,96584.0
2018-11-29 10:30:00,13.56,13.64,13.52,13.54,85281.0,13.56,13.64,13.52,13.54,85281.0
2018-11-29 11:00:00,13.54,13.74,13.53,13.73,161332.0,13.54,13.74,13.53,13.73,161332.0
2018-11-29 11:30:00,13.73,13.88,13.69,13.87,140412.0,13.73,13.88,13.69,13.87,140412.0
2018-11-29 12:00:00,13.87,13.98,13.84,13.91,173774.0,13.87,13.98,13.84,13.91,173774.0
2018-11-29 12:30:00,13.91,13.93,13.88,13.88,56974.0,13.91,13.93,13.88,13.88,56974.0
2018-11-29 13:00:00,13.88,13.9,13.83,13.88,71738.0,13.88,13.9,13.83,13.88,71738.0
2018-11-29 13:30:00,13.88,13.93,13.84,13.88,76524.0,13.88,13.93,13.84,13.88,76524.0
2018-11-29 14:00:00,13.88,13.91,13.84,13.84,90193.0,13.88,13.91,13.84,13.84,90193.0
2018-11-29 14:30:00,13.85,13.92,13.84,13.91,93377.0,13.85,13.92,13.84,13.91,93377.0
2018-11-29 15:00:00,13.9,13.9,13.81,13.85,182622.0,13.9,13.9,13.81,13.85,182622.0
2018-11-29 15:30:00,13.85,13.86,13.72,13.77,547315.0,13.85,13.86,13.72,13.77,547315.0
2018-11-30 09:30:00,13.76,13.82,13.55,13.66,259825.0,13.76,13.82,13.55,13.66,259825.0
2018-11-30 10:00:00,13.67,13.75,13.63,13.72,236750.0,13.67,13.75,13.63,13.72,236750.0
2018-11-30 10:30:00,13.71,13.87,13.7,13.82,654279.0,13.71,13.87,13.7,13.82,654279.0
2018-11-30 11:00:00,13.82,13.85,13.69,13.73,585811.0,13.82,13.85,13.69,13.73,585811.0
2018-11-30 11:30:00,13.73,13.78,13.7,13.72,129917.0,13.73,13.78,13.7,13.72,129917.0
2018-11-30 12:00:00,13.73,13.9,13.69,13.84,316018.0,13.73,13.9,13.69,13.84,316018.0
2018-11-30 12:30:00,13.84,13.91,13.83,13.91,312485.0,13.84,13.91,13.83,13.91,312485.0
2018-11-30 13:00:00,13.91,13.94,13.81,13.9,512492.0,13.91,13.94,13.81,13.9,512492.0
2018-11-30 13:30:00,13.9,14.03,13.89,14.01,487011.0,13.9,14.03,13.89,14.01,487011.0
2018-11-30 14:00:00,14.01,14.02,13.8,13.9,368934.0,14.01,14.02,13.8,13.9,368934.0
2018-11-30 14:30:00,13.89,14.01,13.87,13.94,315037.0,13.89,14.01,13.87,13.94,315037.0
2018-11-30 15:00:00,13.95,13.96,13.9,13.93,203338.0,13.95,13.96,13.9,13.93,203338.0
2018-11-30 15:30:00,13.93,13.95,13.88,13.9,928329.0,13.93,13.95,13.88,13.9,928329.0
2018-12-03 09:30:00,14.0,14.19,13.96,14.02,509915.0,14.0,14.19,13.96,14.02,509915.0
2018-12-03 10:00:00,14.02,14.17,13.98,14.16,287146.0,14.02,14.17,13.98,14.16,287146.0
2018-12-03 10:30:00,14.16,14.29,14.14,14.15,261723.0,14.16,14.29,14.14,14.15,261723.0
2018-12-03 11:00:00,14.14,14.15,13.94,13.98,168294.0,14.14,14.15,13.94,13.98,168294.0
2018-12-03 11:30:00,13.99,14.01,13.92,13.96,163350.0,13.99,14.01,13.92,13.96,163350.0
2018-12-03 12:00:00,13.96,13.98,13.92,13.96,78754.0,13.96,13.98,13.92,13.96,78754.0
2018-12-03 12:30:00,13.95,13.96,13.85,13.92,135403.0,13.95,13.96,13.85,13.92,135403.0
2018-12-03 13:00:00,13.93,14.0,13.93,13.98,250822.0,13.93,14.0,13.93,13.98,250822.0
2018-12-03 13:30:00,13.98,13.98,13.9,13.93,149323.0,13.98,13.98,13.9,13.93,149323.0
2018-12-03 14:00:00,13.93,13.94,13.83,13.92,185504.0,13.93,13.94,13.83,13.92,185504.0
2018-12-03 14:30:00,13.92,13.92,13.86,13.87,83213.0,13.92,13.92,13.86,13.87,83213.0
2018-12-03 15:00:00,13.87,13.98,13.86,13.98,191486.0,13.87,13.98,13.86,13.98,191486.0
2018-12-03 15:30:00,13.98,13.98,13.91,13.95,560313.0,13.98,13.98,13.91,13.95,560313.0
2018-12-04 09:30:00,13.84,14.02,13.61,13.67,213437.0,13.84,14.02,13.61,13.67,213437.0
2018-12-04 10:00:00,13.67,13.67,13.57,13.66,290684.0,13.67,13.67,13.57,13.66,290684.0
2018-12-04 10:30:00,13.66,13.71,13.61,13.69,120903.0,13.66,13.71,13.61,13.69,120903.0
2018-12-04 11:00:00,13.68,13.69,13.59,13.64,181379.0,13.68,13.69,13.59,13.64,181379.0
2018-12-04 11:30:00,13.64,13.75,13.63,13.7,158397.0,13.64,13.75,13.63,13.7,158397.0
2018-12-04 12:00:00,13.7,13.7,13.59,13.62,317139.0,13.7,13.7,13.59,13.62,317139.0
2018-12-04 12:30:00,13.61,13.64,13.58,13.62,225992.0,13.61,13.64,13.58,13.62,225992.0
2018-12-04 13:00:00,13.62,13.66,13.58,13.61,247566.0,13.62,13.66,13.58,13.61,247566.0
2018-12-04 13:30:00,13.6,13.67,13.51,13.66,268005.0,13.6,13.67,13.51,13.66,268005.0
2018-12-04 14:00:00,13.65,13.69,13.61,13.62,120846.0,13.65,13.69,13.61,13.62,120846.0
2018-12-04 14:30:00,13.62,13.66,13.61,13.62,126140.0,13.62,13.66,13.61,13.62,126140.0
2018-12-04 15:00:00,13.61,13.62,13.57,13.58,215924.0,13.61,13.62,13.57,13.58,215924.0
2018-12-04 15:30:00,13.58,13.59,13.49,13.57,465457.0,13.58,13.59,13.49,13.57,465457.0
2018-12-06 09:30:00,13.39,13.58,13.36,13.38,283484.0,13.39,13.58,13.36,13.38,283484.0
2018-12-06 10:00:00,13.39,13.54,13.37,13.42,215081.0,13.39,13.54,13.37,13.42,215081.0
2018-12-06 10:30:00,13.41,13.49,13.37,13.4,222437.0,13.41,13.49,13.37,13.4,222437.0
2018-12-06 11:00:00,13.4,13.44,13.3,13.31,169295.0,13.4,13.44,13.3,13.31,169295.0
2018-12-06 11:30:00,13.31,13.54,13.31,13.54,145705.0,13.31,13.54,13.31,13.54,145705.0
2018-12-06 12:00:00,13.53,13.67,13.5,13.64,127383.0,13.53,13.67,13.5,13.64,127383.0
2018-12-06 12:30:00,13.64,13.7,13.62,13.68,103322.0,13.64,13.7,13.62,13.68,103322.0
2018-12-06 13:00:00,13.68,13.7,13.6,13.62,133619.0,13.68,13.7,13.6,13.62,133619.0
2018-12-06 13:30:00,13.61,13.76,13.58,13.75,115008.0,13.61,13.76,13.58,13.75,115008.0
2018-12-06 14:00:00,13.75,13.77,13.66,13.69,189403.0,13.75,13.77,13.66,13.69,189403.0
2018-12-06 14:30:00,13.68,13.77,13.65,13.73,282149.0,13.68,13.77,13.65,13.73,282149.0
2018-12-06 15:00:00,13.73,13.78,13.69,13.7,348715.0,13.73,13.78,13.69,13.7,348715.0
2018-12-06 15:30:00,13.71,13.79,13.69,13.77,873299.0,13.71,13.79,13.69,13.77,873299.0
2018-12-07 09:30:00,13.76,13.92,13.75,13.87,189254.0,13.76,13.92,13.75,13.87,189254.0
2018-12-07 10:00:00,13.87,13.88,13.65,13.69,486815.0,13.87,13.88,13.65,13.69,486815.0
2018-12-07 10:30:00,13.7,13.74,13.58,13.62,236203.0,13.7,13.74,13.58,13.62,236203.0
2018-12-07 11:00:00,13.62,13.65,13.46,13.49,214788.0,13.62,13.65,13.46,13.49,214788.0
2018-12-07 11:30:00,13.49,13.5,13.37,13.39,352059.0,13.49,13.5,13.37,13.39,352059.0
2018-12-07 12:00:00,13.39,13.45,13.36,13.38,201788.0,13.39,13.45,13.36,13.38,201788.0
2018-12-07 12:30:00,13.38,13.39,13.31,13.37,137617.0,13.38,13.39,13.31,13.37,137617.0
2018-12-07 13:00:00,13.36,13.41,13.3,13.35,154608.0,13.36,13.41,13.3,13.35,154608.0
2018-12-07 13:30:00,13.34,13.39,13.32,13.39,196194.0,13.34,13.39,13.32,13.39,196194.0
2018-12-07 14:00:00,13.38,13.42,13.31,13.36,139475.0,13.38,13.42,13.31,13.36,139475.0
2018-12-07 14:30:00,13.37,13.39,13.33,13.36,220165.0,13.37,13.39,13.33,13.36,220165.0
2018-12-07 15:00:00,13.36,13.46,13.35,13.46,269047.0,13.36,13.46,13.35,13.46,269047.0
2018-12-07 15:30:00,13.45,13.52,13.41,13.44,684225.0,13.45,13.52,13.41,13.44,684225.0
2018-12-10 09:30:00,13.36,13.47,13.04,13.19,473002.0,13.36,13.47,13.04,13.19,473002.0
2018-12-10 10:00:00,13.2,13.22,13.0,13.01,310426.0,13.2,13.22,13.0,13.01,310426.0
2018-12-10 10:30:00,13.0,13.03,12.83,12.84,589583.0,13.0,13.03,12.83,12.84,589583.0
2018-12-10 11:00:00,12.84,12.87,12.75,12.87,287121.0,12.84,12.87,12.75,12.87,287121.0
2018-12-10 11:30:00,12.87,12.95,12.8,12.82,353241.0,12.87,12.95,12.8,12.82,353241.0
2018-12-10 12:00:00,12.82,12.87,12.78,12.79,438705.0,12.82,12.87,12.78,12.79,438705.0
2018-12-10 12:30:00,12.79,12.94,12.77,12.9,186338.0,12.79,12.94,12.77,12.9,186338.0
2018-12-10 13:00:00,12.9,12.93,12.82,12.83,112401.0,12.9,12.93,12.82,12.83,112401.0
2018-12-10 13:30:00,12.82,12.89,12.8,12.84,118420.0,12.82,12.89,12.8,12.84,118420.0
2018-12-10 14:00:00,12.84,12.88,12.84,12.87,193034.0,12.84,12.88,12.84,12.87,193034.0
2018-12-10 14:30:00,12.88,12.92,12.87,12.89,254739.0,12.88,12.92,12.87,12.89,254739.0
2018-12-10 15:00:00,12.9,12.93,12.84,12.89,778626.0,12.9,12.93,12.84,12.89,778626.0
2018-12-10 15:30:00,12.88,12.95,12.88,12.9,923454.0,12.88,12.95,12.88,12.9,923454.0
2018-12-11 09:30:00,13.03,13.14,13.0,13.01,227916.0,13.03,13.14,13.0,13.01,227916.0
2018-12-11 10:00:00,13.01,13.05,12.88,12.99,576838.0,13.01,13.05,12.88,12.99,576838.0
2018-12-11 10:30:00,12.99,13.08,12.88,12.92,321881.0,12.99,13.08,12.88,12.92,321881.0
2018-12-11 11:00:00,12.92,12.97,12.89,12.95,147805.0,12.92,12.97,12.89,12.95,147805.0
2018-12-11 11:30:00,12.96,12.99,12.92,12.97,107500.0,12.96,12.99,12.92,12.97,107500.0
2018-12-11 12:00:00,12.96,12.97,12.89,12.93,155613.0,12.96,12.97,12.89,12.93,155613.0
2018-12-11 12:30:00,12.92,12.95,12.88,12.89,139744.0,12.92,12.95,12.88,12.89,139744.0
2018-12-11 13:00:00,12.88,12.9,12.82,12.83,136898.0,12.88,12.9,12.82,12.83,136898.0
2018-12-11 13:30:00,12.83,12.86,12.69,12.72,368113.0,12.83,12.86,12.69,12.72,368113.0
2018-12-11 14:00:00,12.72,12.79,12.66,12.76,331168.0,12.72,12.79,12.66,12.76,331168.0
2018-12-11 14:30:00,12.76,12.79,12.7,12.71,289092.0,12.76,12.79,12.7,12.71,289092.0
2018-12-11 15:00:00,12.71,12.76,12.67,12.67,262719.0,12.71,12.76,12.67,12.67,262719.0
2018-12-11 15:30:00,12.67,12.73,12.64,12.66,866829.0,12.67,12.73,12.64,12.66,866829.0
2018-12-12 09:30:00,12.76,12.87,12.67,12.77,369465.0,12.76,12.87,12.67,12.77,369465.0
2018-12-12 10:00:00,12.76,12.92,12.75,12.85,719568.0,12.76,12.92,12.75,12.85,719568.0
2018-12-12 10:30:00,12.84,13.01,12.84,12.92,569364.0,12.84,13.01,12.84,12.92,569364.0
2018-12-12 11:00:00,12.93,12.96,12.86,12.89,244421.0,12.93,12.96,12.86,12.89,244421.0
2018-12-12 11:30:00,12.89,12.91,12.81,12.83,209771.0,12.89,12.91,12.81,12.83,209771.0
2018-12-12 12:00:00,12.83,12.87,12.78,12.79,244020.0,12.83,12.87,12.78,12.79,244020.0
2018-12-12 12:30:00,12.79,12.87,12.79,12.84,185151.0,12.79,12.87,12.79,12.84,185151.0
2018-12-12 13:00:00,12.85,12.92,12.83,12.85,163679.0,12.85,12.92,12.83,12.85,163679.0
2018-12-12 13:30:00,12.85,12.89,12.78,12.79,301091.0,12.85,12.89,12.78,12.79,301091.0
2018-12-12 14:00:00,12.79,12.8,12.67,12.68,335253.0,12.79,12.8,12.67,12.68,335253.0
2018-12-12 14:30:00,12.68,12.69,12.6,12.63,322551.0,12.68,12.69,12.6,12.63,322551.0
2018-12-12 15:00:00,12.64,12.74,12.59,12.71,796690.0,12.64,12.74,12.59,12.71,796690.0
2018-12-12 15:30:00,12.71,12.81,12.69,12.75,1007375.0,12.71,12.81,12.69,12.75,1007375.0
2018-12-13 09:30:00,12.83,12.87,12.56,12.6,442004.0,12.83,12.87,12.56,12.6,442004.0
2018-12-13 10:00:00,12.59,12.64,12.48,12.5,741962.0,12.59,12.64,12.48,12.5,741962.0
2018-12-13 10:30:00,12.5,12.5,12.4,12.44,292440.0,12.5,12.5,12.4,12.44,292440.0
2018-12-13 11:00:00,12.43,12.43,12.28,12.36,265999.0,12.43,12.43,12.28,12.36,265999.0
2018-12-13 11:30:00,12.36,12.46,12.34,12.42,231101.0,12.36,12.46,12.34,12.42,231101.0
2018-12-13 12:00:00,12.43,12.43,12.28,12.3,324960.0,12.43,12.43,12.28,12.3,324960.0
2018-12-13 12:30:00,12.3,12.34,12.23,12.25,163305.0,12.3,12.34,12.23,12.25,163305.0
2018-12-13 13:00:00,12.25,12.29,12.23,12.28,183505.0,12.25,12.29,12.23,12.28,183505.0
2018-12-13 13:30:00,12.28,12.32,12.24,12.26,291456.0,12.28,12.32,12.24,12.26,291456.0
2018-12-13 14:00:00,12.26,12.28,12.12,12.18,220930.0,12.26,12.28,12.12,12.18,220930.0
2018-12-13 14:30:00,12.19,12.26,12.1,12.2,477910.0,12.19,12.26,12.1,12.2,477910.0
2018-12-13 15:00:00,12.21,12.21,12.14,12.15,226986.0,12.21,12.21,12.14,12.15,226986.0
2018-12-13 15:30:00,12.15,12.21,12.08,12.08,867827.0,12.15,12.21,12.08,12.08,867827.0
2018-12-14 09:30:00,12.02,12.02,11.85,11.93,747769.0,12.02,12.02,11.85,11.93,747769.0
2018-12-14 10:00:00,11.93,11.94,11.71,11.71,744691.0,11.93,11.94,11.71,11.71,744691.0
2018-12-14 10:30:00,11.71,11.81,11.68,11.68,403431.0,11.71,11.81,11.68,11.68,403431.0
2018-12-14 11:00:00,11.69,11.88,11.68,11.86,668300.0,11.69,11.88,11.68,11.86,668300.0
2018-12-14 11:30:00,11.86,11.91,11.8,11.82,376362.0,11.86,11.91,11.8,11.82,376362.0
2018-12-14 12:00:00,11.82,11.9,11.8,11.87,244814.0,11.82,11.9,11.8,11.87,244814.0
2018-12-14 12:30:00,11.87,11.92,11.8,11.8,215433.0,11.87,11.92,11.8,11.8,215433.0
2018-12-14 13:00:00,11.8,11.89,11.79,11.88,230274.0,11.8,11.89,11.79,11.88,230274.0
2018-12-14 13:30:00,11.87,11.88,11.83,11.86,222345.0,11.87,11.88,11.83,11.86,222345.0
2018-12-14 14:00:00,11.86,11.86,11.8,11.82,264320.0,11.86,11.86,11.8,11.82,264320.0
2018-12-14 14:30:00,11.81,11.82,11.72,11.78,315632.0,11.81,11.82,11.72,11.78,315632.0
2018-12-14 15:00:00,11.78,11.8,11.73,11.75,348331.0,11.78,11.8,11.73,11.75,348331.0
2018-12-14 15:30:00,11.76,11.81,11.66,11.78,1322569.0,11.76,11.81,11.66,11.78,1322569.0
2018-12-17 09:30:00,11.64,11.66,11.34,11.42,680905.0,11.64,11.66,11.34,11.42,680905.0
2018-12-17 10:00:00,11.42,11.44,11.21,11.21,420922.0,11.42,11.44,11.21,11.21,420922.0
2018-12-17 10:30:00,11.21,11.3,11.17,11.25,345384.0,11.21,11.3,11.17,11.25,345384.0
2018-12-17 11:00:00,11.25,11.33,11.21,11.29,253417.0,11.25,11.33,11.21,11.29,253417.0
2018-12-17 11:30:00,11.29,11.33,11.21,11.3,264322.0,11.29,11.33,11.21,11.3,264322.0
2018-12-17 12:00:00,11.29,11.31,11.23,11.29,213489.0,11.29,11.31,11.23,11.29,213489.0
2018-12-17 12:30:00,11.29,11.29,11.11,11.16,351121.0,11.29,11.29,11.11,11.16,351121.0
2018-12-17 13:00:00,11.16,11.19,11.14,11.14,201599.0,11.16,11.19,11.14,11.14,201599.0
2018-12-17 13:30:00,11.14,11.15,10.93,10.94,408518.0,11.14,11.15,10.93,10.94,408518.0
2018-12-17 14:00:00,10.94,10.97,10.85,10.88,419494.0,10.94,10.97,10.85,10.88,419494.0
2018-12-17 14:30:00,10.88,11.0,10.87,10.95,539683.0,10.88,11.0,10.87,10.95,539683.0
2018-12-17 15:00:00,10.96,11.12,10.94,11.04,603461.0,10.96,11.12,10.94,11.04,603461.0
2018-12-17 15:30:00,11.04,11.19,11.01,11.18,1689004.0,11.04,11.19,11.01,11.18,1689004.0
2018-12-18 09:30:00,11.22,11.25,11.1,11.14,457512.0,11.22,11.25,11.1,11.14,457512.0
2018-12-18 10:00:00,11.13,11.14,10.98,10.99,557659.0,11.13,11.14,10.98,10.99,557659.0
2018-12-18 10:30:00,10.99,11.04,10.95,10.96,301079.0,10.99,11.04,10.95,10.96,301079.0
2018-12-18 11:00:00,10.96,11.09,10.93,11.09,467199.0,10.96,11.09,10.93,11.09,467199.0
2018-12-18 11:30:00,11.08,11.09,10.95,10.96,297721.0,11.08,11.09,10.95,10.96,297721.0
2018-12-18 12:00:00,10.96,11.04,10.95,11.01,219453.0,10.96,11.04,10.95,11.01,219453.0
2018-12-18 12:30:00,11.01,11.04,10.96,10.97,195611.0,11.01,11.04,10.96,10.97,195611.0
2018-12-18 13:00:00,10.97,11.0,10.94,10.97,159198.0,10.97,11.0,10.94,10.97,159198.0
2018-12-18 13:30:00,10.96,10.99,10.95,10.97,211685.0,10.96,10.99,10.95,10.97,211685.0
2018-12-18 14:00:00,10.97,10.99,10.91,10.92,251795.0,10.97,10.99,10.91,10.92,251795.0
2018-12-18 14:30:00,10.91,10.93,10.81,10.81,233918.0,10.91,10.93,10.81,10.81,233918.0
2018-12-18 15:00:00,10.81,10.87,10.8,10.84,341985.0,10.81,10.87,10.8,10.84,341985.0
2018-12-18 15:30:00,10.84,10.96,10.83,10.86,1061234.0,10.84,10.96,10.83,10.86,1061234.0
2018-12-19 09:30:00,10.92,10.92,10.6,10.63,531975.0,10.92,10.92,10.6,10.63,531975.0
2018-12-19 10:00:00,10.63,10.87,10.63,10.86,613487.0,10.63,10.87,10.63,10.86,613487.0
2018-12-19 10:30:00,10.86,10.9,10.81,10.9,347199.0,10.86,10.9,10.81,10.9,347199.0
2018-12-19 11:00:00,10.9,10.98,10.86,10.94,411813.0,10.9,10.98,10.86,10.94,411813.0
2018-12-19 11:30:00,10.94,10.94,10.82,10.87,288959.0,10.94,10.94,10.82,10.87,288959.0
2018-12-19 12:00:00,10.86,10.88,10.81,10.82,262761.0,10.86,10.88,10.81,10.82,262761.0
2018-12-19 12:30:00,10.82,10.85,10.78,10.81,252760.0,10.82,10.85,10.78,10.81,252760.0
2018-12-19 13:00:00,10.81,10.82,10.77,10.77,222384.0,10.81,10.82,10.77,10.77,222384.0
2018-12-19 13:30:00,10.78,10.97,10.77,10.96,253205.0,10.78,10.97,10.77,10.96,253205.0
2018-12-19 14:00:00,10.96,10.96,10.57,10.7,591300.0,10.96,10.96,10.57,10.7,591300.0
2018-12-19 14:30:00,10.69,10.76,10.41,10.44,567415.0,10.69,10.76,10.41,10.44,567415.0
2018-12-19 15:00:00,10.45,10.45,10.28,10.28,780063.0,10.45,10.45,10.28,10.28,780063.0
2018-12-19 15:30:00,10.28,10.32,10.25,10.26,1829914.0,10.28,10.32,10.25,10.26,1829914.0
2018-12-20 09:30:00,10.26,10.35,10.07,10.18,1022227.0,10.26,10.35,10.07,10.18,1022227.0
2018-12-20 10:00:00,10.17,10.29,10.13,10.19,1106121.0,10.17,10.29,10.13,10.19,1106121.0
2018-12-20 10:30:00,10.2,10.24,10.13,10.15,505604.0,10.2,10.24,10.13,10.15,505604.0
2018-12-20 11:00:00,10.15,10.19,10.02,10.03,619889.0,10.15,10.19,10.02,10.03,619889.0
2018-12-20 11:30:00,10.03,10.13,9.94,9.98,787366.0,10.03,10.13,9.94,9.98,787366.0
2018-12-20 12:00:00,9.98,10.04,9.95,9.99,1072943.0,9.98,10.04,9.95,9.99,1072943.0
2018-12-20 12:30:00,9.99,10.04,9.96,10.02,435799.0,9.99,10.04,9.96,10.02,435799.0
2018-12-20 13:00:00,10.03,10.03,9.94,9.99,446753.0,10.03,10.03,9.94,9.99,446753.0
2018-12-20 13:30:00,9.99,10.01,9.92,9.93,382918.0,9.99,10.01,9.92,9.93,382918.0
2018-12-20 14:00:00,9.93,9.93,9.8,9.92,701950.0,9.93,9.93,9.8,9.92,701950.0
2018-12-20 14:30:00,9.92,10.05,9.88,10.0,948757.0,9.92,10.05,9.88,10.0,948757.0
2018-12-20 15:00:00,10.0,10.06,9.96,10.01,455607.0,10.0,10.06,9.96,10.01,455607.0
2018-12-20 15:30:00,10.01,10.06,10.0,10.04,1746565.0,10.01,10.06,10.0,10.04,1746565.0
2018-12-21 09:30:00,10.05,10.27,9.96,10.02,703284.0,10.05,10.27,9.96,10.02,703284.0
2018-12-21 10:00:00,10.01,10.06,9.88,9.93,458155.0,10.01,10.06,9.88,9.93,458155.0
2018-12-21 10:30:00,9.93,9.93,9.77,9.78,395775.0,9.93,9.93,9.77,9.78,395775.0
2018-12-21 11:00:00,9.77,9.79,9.64,9.71,325387.0,9.77,9.79,9.64,9.71,325387.0
2018-12-21 11:30:00,9.71,9.76,9.63,9.75,404466.0,9.71,9.76,9.63,9.75,404466.0
2018-12-21 12:00:00,9.76,9.81,9.63,9.65,400424.0,9.76,9.81,9.63,9.65,400424.0
2018-12-21 12:30:00,9.65,9.72,9.59,9.6,424739.0,9.65,9.72,9.59,9.6,424739.0
2018-12-21 13:00:00,9.6,9.62,9.49,9.5,356762.0,9.6,9.62,9.49,9.5,356762.0
2018-12-21 13:30:00,9.51,9.56,9.46,9.48,231107.0,9.51,9.56,9.46,9.48,231107.0
2018-12-21 14:00:00,9.48,9.53,9.46,9.53,339858.0,9.48,9.53,9.46,9.53,339858.0
2018-12-21 14:30:00,9.53,9.6,9.5,9.57,331802.0,9.53,9.6,9.5,9.57,331802.0
2018-12-21 15:00:00,9.57,9.6,9.53,9.57,664421.0,9.57,9.6,9.53,9.57,664421.0
2018-12-21 15:30:00,9.57,9.64,9.54,9.56,1495777.0,9.57,9.64,9.54,9.56,1495777.0
2018-12-24 09:30:00,9.37,9.5,9.13,9.15,586328.0,9.37,9.5,9.13,9.15,586328.0
2018-12-24 10:00:00,9.15,9.34,9.12,9.15,602807.0,9.15,9.34,9.12,9.15,602807.0
2018-12-24 10:30:00,9.16,9.36,9.15,9.34,296018.0,9.16,9.36,9.15,9.34,296018.0
2018-12-24 11:00:00,9.34,9.39,9.26,9.27,295607.0,9.34,9.39,9.26,9.27,295607.0
2018-12-24 11:30:00,9.28,9.36,9.27,9.3,310417.0,9.28,9.36,9.27,9.3,310417.0
2018-12-24 12:00:00,9.3,9.35,9.27,9.31,277576.0,9.3,9.35,9.27,9.31,277576.0
2018-12-24 12:30:00,9.32,9.35,9.24,9.25,524309.0,9.32,9.35,9.24,9.25,524309.0
2018-12-26 09:30:00,9.33,9.41,9.28,9.31,198805.0,9.33,9.41,9.28,9.31,198805.0
2018-12-26 10:00:00,9.32,9.32,9.1,9.15,234002.0,9.32,9.32,9.1,9.15,234002.0
2018-12-26 10:30:00,9.16,9.19,9.09,9.11,118767.0,9.16,9.19,9.09,9.11,118767.0
2018-12-26 11:00:00,9.12,9.27,9.1,9.27,131742.0,9.12,9.27,9.1,9.27,131742.0
2018-12-26 11:30:00,9.27,9.28,9.21,9.24,147225.0,9.27,9.28,9.21,9.24,147225.0
2018-12-26 12:00:00,9.24,9.36,9.23,9.33,172970.0,9.24,9.36,9.23,9.33,172970.0
2018-12-26 12:30:00,9.33,9.44,9.31,9.43,192261.0,9.33,9.44,9.31,9.43,192261.0
2018-12-26 13:00:00,9.44,9.57,9.41,9.45,627227.0,9.44,9.57,9.41,9.45,627227.0
2018-12-26 13:30:00,9.46,9.68,9.46,9.66,307783.0,9.46,9.68,9.46,9.66,307783.0
2018-12-26 14:00:00,9.66,9.72,9.64,9.72,295157.0,9.66,9.72,9.64,9.72,295157.0
2018-12-26 14:30:00,9.71,9.8,9.7,9.76,347499.0,9.71,9.8,9.7,9.76,347499.0
2018-12-26 15:00:00,9.75,9.84,9.72,9.84,243181.0,9.75,9.84,9.72,9.84,243181.0
2018-12-26 15:30:00,9.84,9.96,9.83,9.94,1222717.0,9.84,9.96,9.83,9.94,1222717.0
2018-12-27 09:30:00,9.84,9.95,9.71,9.81,258581.0,9.84,9.95,9.71,9.81,258581.0
2018-12-27 10:00:00,9.82,9.88,9.78,9.86,321271.0,9.82,9.88,9.78,9.86,321271.0
2018-12-27 10:30:00,9.86,9.93,9.74,9.75,415602.0,9.86,9.93,9.74,9.75,415602.0
2018-12-27 11:00:00,9.74,9.8,9.66,9.8,248746.0,9.74,9.8,9.66,9.8,248746.0
2018-12-27 11:30:00,9.8,9.81,9.65,9.76,474459.0,9.8,9.81,9.65,9.76,474459.0
2018-12-27 12:00:00,9.76,9.76,9.66,9.67,313348.0,9.76,9.76,9.66,9.67,313348.0
2018-12-27 12:30:00,9.67,9.69,9.62,9.64,294928.0,9.67,9.69,9.62,9.64,294928.0
2018-12-27 13:00:00,9.64,9.7,9.62,9.67,203939.0,9.64,9.7,9.62,9.67,203939.0
2018-12-27 13:30:00,9.67,9.67,9.58,9.61,268739.0,9.67,9.67,9.58,9.61,268739.0
2018-12-27 14:00:00,9.61,9.62,9.54,9.62,337057.0,9.61,9.62,9.54,9.62,337057.0
2018-12-27 14:30:00,9.62,9.72,9.58,9.72,278285.0,9.62,9.72,9.58,9.72,278285.0
2018-12-27 15:00:00,9.72,9.89,9.69,9.88,468568.0,9.72,9.89,9.69,9.88,468568.0
2018-12-27 15:30:00,9.88,9.99,9.84,9.99,1314657.0,9.88,9.99,9.84,9.99,1314657.0
2018-12-28 09:30:00,10.03,10.24,9.98,10.19,359659.0,10.03,10.24,9.98,10.19,359659.0
2018-12-28 10:00:00,10.19,10.21,10.04,10.04,343624.0,10.19,10.21,10.04,10.04,343624.0
2018-12-28 10:30:00,10.04,10.11,9.99,10.0,306051.0,10.04,10.11,9.99,10.0,306051.0
2018-12-28 11:00:00,10.0,10.02,9.93,9.96,344859.0,10.0,10.02,9.93,9.96,344859.0
2018-12-28 11:30:00,9.97,9.99,9.89,9.9,270944.0,9.97,9.99,9.89,9.9,270944.0
2018-12-28 12:00:00,9.9,9.93,9.84,9.85,197560.0,9.9,9.93,9.84,9.85,197560.0
2018-12-28 12:30:00,9.85,9.96,9.84,9.94,274684.0,9.85,9.96,9.84,9.94,274684.0
2018-12-28 13:00:00,9.94,10.0,9.91,9.94,264647.0,9.94,10.0,9.91,9.94,264647.0
2018-12-28 13:30:00,9.94,10.01,9.93,10.0,367784.0,9.94,10.01,9.93,10.0,367784.0
2018-12-28 14:00:00,9.99,10.14,9.99,10.08,484534.0,9.99,10.14,9.99,10.08,484534.0
2018-12-28 14:30:00,10.09,10.15,10.07,10.07,344982.0,10.09,10.15,10.07,10.07,344982.0
2018-12-28 15:00:00,10.08,10.08,9.98,10.01,379325.0,10.08,10.08,9.98,10.01,379325.0
2018-12-28 15:30:00,10.0,10.01,9.91,9.95,1191498.0,10.0,10.01,9.91,9.95,1191498.0
2018-12-31 09:30:00,10.03,10.07,9.87,9.89,177876.0,10.03,10.07,9.87,9.89,177876.0
2018-12-31 10:00:00,9.9,9.93,9.82,9.83,224423.0,9.9,9.93,9.82,9.83,224423.0
2018-12-31 10:30:00,9.83,9.83,9.69,9.7,226923.0,9.83,9.83,9.69,9.7,226923.0
2018-12-31 11:00:00,9.7,9.7,9.57,9.61,992200.0,9.7,9.7,9.57,9.61,992200.0
2018-12-31 11:30:00,9.61,9.74,9.58,9.74,256579.0,9.61,9.74,9.58,9.74,256579.0
2018-12-31 12:00:00,9.74,9.84,9.71,9.79,210416.0,9.74,9.84,9.71,9.79,210416.0
2018-12-31 12:30:00,9.79,9.87,9.79,9.83,155585.0,9.79,9.87,9.79,9.83,155585.0
2018-12-31 13:00:00,9.83,9.93,9.82,9.92,230922.0,9.83,9.93,9.82,9.92,230922.0
2018-12-31 13:30:00,9.92,9.95,9.86,9.86,149450.0,9.92,9.95,9.86,9.86,149450.0
2018-12-31 14:00:00,9.86,9.89,9.81,9.84,218744.0,9.86,9.89,9.81,9.84,218744.0
2018-12-31 14:30:00,9.85,9.87,9.8,9.83,169912.0,9.85,9.87,9.8,9.83,169912.0
2018-12-31 15:00:00,9.82,9.92,9.82,9.9,263143.0,9.82,9.92,9.82,9.9,263143.0
2018-12-31 15:30:00,9.9,9.99,9.9,9.99,871377.0,9.9,9.99,9.9,9.99,871377.0
2019-01-02 09:30:00,9.83,9.97,9.69,9.78,366888.0,9.83,9.97,9.69,9.78,366888.0
2019-01-02 10:00:00,9.79,9.95,9.75,9.91,302798.0,9.79,9.95,9.75,9.91,302798.0
2019-01-02 10:30:00,9.92,9.95,9.82,9.93,201497.0,9.92,9.95,9.82,9.93,201497.0
2019-01-02 11:00:00,9.94,9.99,9.91,9.91,254835.0,9.94,9.99,9.91,9.91,254835.0
2019-01-02 11:30:00,9.92,9.94,9.81,9.81,286219.0,9.92,9.94,9.81,9.81,286219.0
2019-01-02 12:00:00,9.81,9.83,9.74,9.75,257750.0,9.81,9.83,9.74,9.75,257750.0
2019-01-02 12:30:00,9.75,9.82,9.74,9.77,234337.0,9.75,9.82,9.74,9.77,234337.0
2019-01-02 13:00:00,9.77,9.9,9.77,9.85,221034.0,9.77,9.9,9.77,9.85,221034.0
2019-01-02 13:30:00,9.86,9.92,9.83,9.88,250641.0,9.86,9.92,9.83,9.88,250641.0
2019-01-02 14:00:00,9.89,9.9,9.83,9.83,202704.0,9.89,9.9,9.83,9.83,202704.0
2019-01-02 14:30:00,9.83,9.89,9.83,9.85,173156.0,9.83,9.89,9.83,9.85,173156.0
2019-01-02 15:00:00,9.86,9.88,9.69,9.7,743637.0,9.86,9.88,9.69,9.7,743637.0
2019-01-02 15:30:00,9.69,9.78,9.66,9.77,812632.0,9.69,9.78,9.66,9.77,812632.0
2019-01-03 09:30:00,9.71,9.8,9.51,9.52,658825.0,9.71,9.8,9.51,9.52,658825.0
2019-01-03 10:00:00,9.52,9.55,9.4,9.53,677729.0,9.52,9.55,9.4,9.53,677729.0
2019-01-03 10:30:00,9.53,9.53,9.42,9.51,359741.0,9.53,9.53,9.42,9.51,359741.0
2019-01-03 11:00:00,9.5,9.51,9.43,9.46,473005.0,9.5,9.51,9.43,9.46,473005.0
2019-01-03 11:30:00,9.46,9.57,9.44,9.54,379228.0,9.46,9.57,9.44,9.54,379228.0
2019-01-03 12:00:00,9.53,9.54,9.49,9.52,239356.0,9.53,9.54,9.49,9.52,239356.0
2019-01-03 12:30:00,9.52,9.6,9.5,9.59,218672.0,9.52,9.6,9.5,9.59,218672.0
2019-01-03 13:00:00,9.58,9.58,9.47,9.53,304537.0,9.58,9.58,9.47,9.53,304537.0
2019-01-03 13:30:00,9.52,9.56,9.47,9.49,192536.0,9.52,9.56,9.47,9.49,192536.0
2019-01-03 14:00:00,9.48,9.52,9.45,9.5,225070.0,9.48,9.52,9.45,9.5,225070.0
2019-01-03 14:30:00,9.5,9.52,9.39,9.41,276292.0,9.5,9.52,9.39,9.41,276292.0
2019-01-03 15:00:00,9.42,9.44,9.38,9.41,193623.0,9.42,9.44,9.38,9.41,193623.0
2019-01-03 15:30:00,9.41,9.45,9.26,9.28,915279.0,9.41,9.45,9.26,9.28,915279.0
2019-01-04 09:30:00,9.39,9.77,9.31,9.71,645124.0,9.39,9.77,9.31,9.71,645124.0
2019-01-04 10:00:00,9.71,10.03,9.71,10.01,852390.0,9.71,10.03,9.71,10.01,852390.0
2019-01-04 10:30:00,10.0,10.12,9.98,10.05,470655.0,10.0,10.12,9.98,10.05,470655.0
2019-01-04 11:00:00,10.05,10.19,10.01,10.1,748604.0,10.05,10.19,10.01,10.1,748604.0
2019-01-04 11:30:00,10.11,10.24,10.0,10.16,1316037.0,10.11,10.24,10.0,10.16,1316037.0
2019-01-04 12:00:00,10.16,10.33,10.15,10.22,867316.0,10.16,10.33,10.15,10.22,867316.0
2019-01-04 12:30:00,10.22,10.45,10.19,10.24,843706.0,10.22,10.45,10.19,10.24,843706.0
2019-01-04 13:00:00,10.25,10.4,10.24,10.39,374581.0,10.25,10.4,10.24,10.39,374581.0
2019-01-04 13:30:00,10.39,10.58,10.39,10.43,997021.0,10.39,10.58,10.39,10.43,997021.0
2019-01-04 14:00:00,10.43,10.46,10.37,10.38,515327.0,10.43,10.46,10.37,10.38,515327.0
2019-01-04 14:30:00,10.38,10.4,10.32,10.35,467402.0,10.38,10.4,10.32,10.35,467402.0
2019-01-04 15:00:00,10.35,10.48,10.33,10.45,588589.0,10.35,10.48,10.33,10.45,588589.0
2019-01-04 15:30:00,10.44,10.45,10.32,10.42,1458127.0,10.44,10.45,10.32,10.42,1458127.0
2019-01-07 09:30:00,10.59,11.32,10.59,11.08,1566825.0,10.59,11.32,10.59,11.08,1566825.0
2019-01-07 10:00:00,11.08,11.28,10.97,11.21,1001125.0,11.08,11.28,10.97,11.21,1001125.0
2019-01-07 10:30:00,11.21,11.34,11.17,11.22,740131.0,11.21,11.34,11.17,11.22,740131.0
2019-01-07 11:00:00,11.22,11.24,11.06,11.2,493221.0,11.22,11.24,11.06,11.2,493221.0
2019-01-07 11:30:00,11.2,11.42,11.19,11.41,636749.0,11.2,11.42,11.19,11.41,636749.0
2019-01-07 12:00:00,11.4,11.41,11.2,11.31,517267.0,11.4,11.41,11.2,11.31,517267.0
2019-01-07 12:30:00,11.32,11.39,11.29,11.35,356613.0,11.32,11.39,11.29,11.35,356613.0
2019-01-07 13:00:00,11.36,11.38,11.25,11.27,386755.0,11.36,11.38,11.25,11.27,386755.0
2019-01-07 13:30:00,11.26,11.36,11.25,11.26,309497.0,11.26,11.36,11.25,11.26,309497.0
2019-01-07 14:00:00,11.27,11.27,11.17,11.21,442027.0,11.27,11.27,11.17,11.21,442027.0
2019-01-07 14:30:00,11.21,11.22,11.09,11.11,437644.0,11.21,11.22,11.09,11.11,437644.0
2019-01-07 15:00:00,11.11,11.24,11.11,11.22,586259.0,11.11,11.24,11.11,11.22,586259.0
2019-01-07 15:30:00,11.23,11.25,11.16,11.2,1209437.0,11.23,11.25,11.16,11.2,1209437.0
2019-01-08 09:30:00,11.36,11.84,11.35,11.63,814647.0,11.36,11.84,11.35,11.63,814647.0
2019-01-08 10:00:00,11.62,11.9,11.54,11.68,750458.0,11.62,11.9,11.54,11.68,750458.0
2019-01-08 10:30:00,11.68,11.75,11.58,11.7,320940.0,11.68,11.75,11.58,11.7,320940.0
2019-01-08 11:00:00,11.7,11.76,11.69,11.71,416601.0,11.7,11.76,11.69,11.71,416601.0
2019-01-08 11:30:00,11.7,11.9,11.61,11.9,362599.0,11.7,11.9,11.61,11.9,362599.0
2019-01-08 12:00:00,11.9,12.07,11.89,12.0,499870.0,11.9,12.07,11.89,12.0,499870.0
2019-01-08 12:30:00,12.0,12.06,11.84,11.87,606933.0,12.0,12.06,11.84,11.87,606933.0
2019-01-08 13:00:00,11.88,11.88,11.68,11.7,446216.0,11.88,11.88,11.68,11.7,446216.0
2019-01-08 13:30:00,11.7,11.77,11.64,11.68,368257.0,11.7,11.77,11.64,11.68,368257.0
2019-01-08 14:00:00,11.67,11.7,11.65,11.66,268099.0,11.67,11.7,11.65,11.66,268099.0
2019-01-08 14:30:00,11.66,11.7,11.62,11.69,320381.0,11.66,11.7,11.62,11.69,320381.0
2019-01-08 15:00:00,11.69,11.84,11.66,11.82,1458895.0,11.69,11.84,11.66,11.82,1458895.0
2019-01-08 15:30:00,11.81,11.87,11.73,11.73,2167527.0,11.81,11.87,11.73,11.73,2167527.0
2019-01-09 09:30:00,11.74,11.85,11.51,11.56,590799.0,11.74,11.85,11.51,11.56,590799.0
2019-01-09 10:00:00,11.57,11.59,11.37,11.4,460001.0,11.57,11.59,11.37,11.4,460001.0
2019-01-09 10:30:00,11.4,11.4,11.26,11.29,399114.0,11.4,11.4,11.26,11.29,399114.0
2019-01-09 11:00:00,11.28,11.46,11.27,11.42,555748.0,11.28,11.46,11.27,11.42,555748.0
2019-01-09 11:30:00,11.41,11.51,11.4,11.45,217036.0,11.41,11.51,11.4,11.45,217036.0
2019-01-09 12:00:00,11.45,11.5,11.39,11.43,253374.0,11.45,11.5,11.39,11.43,253374.0
2019-01-09 12:30:00,11.43,11.49,11.41,11.45,172202.0,11.43,11.49,11.41,11.45,172202.0
2019-01-09 13:00:00,11.45,11.49,11.43,11.45,151963.0,11.45,11.49,11.43,11.45,151963.0
2019-01-09 13:30:00,11.44,11.47,11.39,11.45,217573.0,11.44,11.47,11.39,11.45,217573.0
2019-01-09 14:00:00,11.45,11.5,11.4,11.47,224562.0,11.45,11.5,11.4,11.47,224562.0
2019-01-09 14:30:00,11.48,11.56,11.46,11.54,364768.0,11.48,11.56,11.46,11.54,364768.0
2019-01-09 15:00:00,11.54,11.66,11.54,11.63,502679.0,11.54,11.66,11.54,11.63,502679.0
2019-01-09 15:30:00,11.62,11.65,11.59,11.64,1008990.0,11.62,11.65,11.59,11.64,1008990.0
2019-01-10 09:30:00,11.46,11.6,11.34,11.51,291777.0,11.46,11.6,11.34,11.51,291777.0
2019-01-10 10:00:00,11.51,11.67,11.51,11.65,369642.0,11.51,11.67,11.51,11.65,369642.0
2019-01-10 10:30:00,11.65,11.71,11.62,11.66,221204.0,11.65,11.71,11.62,11.66,221204.0
2019-01-10 11:00:00,11.67,11.67,11.57,11.64,240952.0,11.67,11.67,11.57,11.64,240952.0
2019-01-10 11:30:00,11.65,11.72,11.63,11.71,303598.0,11.65,11.72,11.63,11.71,303598.0
2019-01-10 12:00:00,11.7,11.77,11.64,11.72,172857.0,11.7,11.77,11.64,11.72,172857.0
2019-01-10 12:30:00,11.72,11.81,11.69,11.74,130140.0,11.72,11.81,11.69,11.74,130140.0
2019-01-10 13:00:00,11.74,11.76,11.65,11.69,131456.0,11.74,11.76,11.65,11.69,131456.0
2019-01-10 13:30:00,11.7,11.72,11.61,11.7,154069.0,11.7,11.72,11.61,11.7,154069.0
2019-01-10 14:00:00,11.71,11.79,11.71,11.77,210578.0,11.71,11.79,11.71,11.77,210578.0
2019-01-10 14:30:00,11.78,11.81,11.7,11.74,291459.0,11.78,11.81,11.7,11.74,291459.0
2019-01-10 15:00:00,11.74,11.84,11.74,11.82,166765.0,11.74,11.84,11.74,11.82,166765.0
2019-01-10 15:30:00,11.82,11.9,11.8,11.9,575466.0,11.82,11.9,11.8,11.9,575466.0
2019-01-11 09:30:00,11.86,11.89,11.72,11.84,457690.0,11.86,11.89,11.72,11.84,457690.0
2019-01-11 10:00:00,11.84,11.95,11.84,11.87,180969.0,11.84,11.95,11.84,11.87,180969.0
2019-01-11 10:30:00,11.86,12.03,11.82,11.88,419235.0,11.86,12.03,11.82,11.88,419235.0
2019-01-11 11:00:00,11.89,11.91,11.83,11.87,138453.0,11.89,11.91,11.83,11.87,138453.0
2019-01-11 11:30:00,11.87,12.0,11.86,11.99,99614.0,11.87,12.0,11.86,11.99,99614.0
2019-01-11 12:00:00,11.99,12.07,11.98,12.05,138367.0,11.99,12.07,11.98,12.05,138367.0
2019-01-11 12:30:00,12.05,12.25,12.05,12.22,452020.0,12.05,12.25,12.05,12.22,452020.0
2019-01-11 13:00:00,12.21,12.23,12.16,12.2,144644.0,12.21,12.23,12.16,12.2,144644.0
2019-01-11 13:30:00,12.19,12.23,12.15,12.2,221137.0,12.19,12.23,12.15,12.2,221137.0
2019-01-11 14:00:00,12.2,12.29,12.19,12.26,197870.0,12.2,12.29,12.19,12.26,197870.0
2019-01-11 14:30:00,12.27,12.31,12.23,12.26,287076.0,12.27,12.31,12.23,12.26,287076.0
2019-01-11 15:00:00,12.26,12.3,12.24,12.25,239976.0,12.26,12.3,12.24,12.25,239976.0
2019-01-11 15:30:00,12.26,12.31,12.24,12.25,760403.0,12.26,12.31,12.24,12.25,760403.0
2019-01-14 09:30:00,12.16,12.29,12.05,12.19,183359.0,12.16,12.29,12.05,12.19,183359.0
2019-01-14 10:00:00,12.19,12.4,12.18,12.38,153877.0,12.19,12.4,12.18,12.38,153877.0
2019-01-14 10:30:00,12.38,12.48,12.37,12.41,173059.0,12.38,12.48,12.37,12.41,173059.0
2019-01-14 11:00:00,12.41,12.45,12.36,12.38,147742.0,12.41,12.45,12.36,12.38,147742.0
2019-01-14 11:30:00,12.37,12.41,12.32,12.34,142542.0,12.37,12.41,12.32,12.34,142542.0
2019-01-14 12:00:00,12.34,12.47,12.33,12.46,139387.0,12.34,12.47,12.33,12.46,139387.0
2019-01-14 12:30:00,12.47,12.54,12.46,12.51,134583.0,12.47,12.54,12.46,12.51,134583.0
2019-01-14 13:00:00,12.51,12.53,12.45,12.51,141437.0,12.51,12.53,12.45,12.51,141437.0
2019-01-14 13:30:00,12.5,12.54,12.46,12.46,118638.0,12.5,12.54,12.46,12.46,118638.0
2019-01-14 14:00:00,12.46,12.47,12.38,12.43,102363.0,12.46,12.47,12.38,12.43,102363.0
2019-01-14 14:30:00,12.42,12.46,12.41,12.43,136118.0,12.42,12.46,12.41,12.43,136118.0
2019-01-14 15:00:00,12.43,12.45,12.34,12.34,162607.0,12.43,12.45,12.34,12.34,162607.0
2019-01-14 15:30:00,12.35,12.4,12.34,12.35,501748.0,12.35,12.4,12.34,12.35,501748.0
2019-01-15 09:30:00,12.36,12.62,12.35,12.43,206864.0,12.36,12.62,12.35,12.43,206864.0
2019-01-15 10:00:00,12.43,12.5,12.32,12.34,168313.0,12.43,12.5,12.32,12.34,168313.0
2019-01-15 10:30:00,12.34,12.48,12.34,12.46,116794.0,12.34,12.48,12.34,12.46,116794.0
2019-01-15 11:00:00,12.45,12.47,12.39,12.42,98390.0,12.45,12.47,12.39,12.42,98390.0
2019-01-15 11:30:00,12.42,12.51,12.41,12.49,133601.0,12.42,12.51,12.41,12.49,133601.0
2019-01-15 12:00:00,12.5,12.54,12.48,12.52,88900.0,12.5,12.54,12.48,12.52,88900.0
2019-01-15 12:30:00,12.52,12.58,12.47,12.53,167542.0,12.52,12.58,12.47,12.53,167542.0
2019-01-15 13:00:00,12.53,12.6,12.52,12.6,72688.0,12.53,12.6,12.52,12.6,72688.0
2019-01-15 13:30:00,12.6,12.64,12.59,12.62,92278.0,12.6,12.64,12.59,12.62,92278.0
2019-01-15 14:00:00,12.62,12.64,12.53,12.53,151573.0,12.62,12.64,12.53,12.53,151573.0
2019-01-15 14:30:00,12.53,12.56,12.48,12.5,155723.0,12.53,12.56,12.48,12.5,155723.0
2019-01-15 15:00:00,12.5,12.56,12.5,12.55,89931.0,12.5,12.56,12.5,12.55,89931.0
2019-01-15 15:30:00,12.56,12.6,12.54,12.59,454164.0,12.56,12.6,12.54,12.59,454164.0
2019-01-16 09:30:00,12.57,12.59,12.36,12.58,205081.0,12.57,12.59,12.36,12.58,205081.0
2019-01-16 10:00:00,12.59,12.61,12.45,12.46,187593.0,12.59,12.61,12.45,12.46,187593.0
2019-01-16 10:30:00,12.46,12.54,12.36,12.49,219033.0,12.46,12.54,12.36,12.49,219033.0
2019-01-16 11:00:00,12.5,12.52,12.43,12.49,129542.0,12.5,12.52,12.43,12.49,129542.0
2019-01-16 11:30:00,12.49,12.56,12.48,12.49,105001.0,12.49,12.56,12.48,12.49,105001.0
2019-01-16 12:00:00,12.49,12.58,12.47,12.56,318345.0,12.49,12.58,12.47,12.56,318345.0
2019-01-16 12:30:00,12.56,12.65,12.54,12.64,147024.0,12.56,12.65,12.54,12.64,147024.0
2019-01-16 13:00:00,12.63,12.66,12.58,12.59,133926.0,12.63,12.66,12.58,12.59,133926.0
2019-01-16 13:30:00,12.59,12.63,12.58,12.62,70586.0,12.59,12.63,12.58,12.62,70586.0
2019-01-16 14:00:00,12.61,12.64,12.61,12.62,83238.0,12.61,12.64,12.61,12.62,83238.0
2019-01-16 14:30:00,12.62,12.64,12.56,12.56,138718.0,12.62,12.64,12.56,12.56,138718.0
2019-01-16 15:00:00,12.57,12.61,12.53,12.55,128524.0,12.57,12.61,12.53,12.55,128524.0
2019-01-16 15:30:00,12.56,12.58,12.49,12.5,523156.0,12.56,12.58,12.49,12.5,523156.0
2019-01-17 09:30:00,12.43,12.63,12.35,12.6,172136.0,12.43,12.63,12.35,12.6,172136.0
2019-01-17 10:00:00,12.59,12.65,12.55,12.55,123679.0,12.59,12.65,12.55,12.55,123679.0
2019-01-17 10:30:00,12.55,12.61,12.54,12.57,98360.0,12.55,12.61,12.54,12.57,98360.0
2019-01-17 11:00:00,12.58,12.62,12.53,12.53,119314.0,12.58,12.62,12.53,12.53,119314.0
2019-01-17 11:30:00,12.52,12.54,12.49,12.52,84861.0,12.52,12.54,12.49,12.52,84861.0
2019-01-17 12:00:00,12.51,12.56,12.47,12.55,100310.0,12.51,12.56,12.47,12.55,100310.0
2019-01-17 12:30:00,12.55,12.62,12.55,12.57,131738.0,12.55,12.62,12.55,12.57,131738.0
2019-01-17 13:00:00,12.57,12.68,12.56,12.64,141949.0,12.57,12.68,12.56,12.64,141949.0
2019-01-17 13:30:00,12.65,12.65,12.59,12.62,132484.0,12.65,12.65,12.59,12.62,132484.0
2019-01-17 14:00:00,12.62,12.64,12.6,12.63,111404.0,12.62,12.64,12.6,12.63,111404.0
2019-01-17 14:30:00,12.63,12.77,12.6,12.69,313347.0,12.63,12.77,12.6,12.69,313347.0
2019-01-17 15:00:00,12.69,12.69,12.62,12.68,248046.0,12.69,12.69,12.62,12.68,248046.0
2019-01-17 15:30:00,12.68,12.72,12.61,12.68,567695.0,12.68,12.72,12.61,12.68,567695.0
2019-01-18 09:30:00,12.7,12.76,12.51,12.57,437018.0,12.7,12.76,12.51,12.57,437018.0
2019-01-18 10:00:00,12.56,12.63,12.52,12.53,294945.0,12.56,12.63,12.52,12.53,294945.0
2019-01-18 10:30:00,12.53,12.74,12.53,12.71,174042.0,12.53,12.74,12.53,12.71,174042.0
2019-01-18 11:00:00,12.72,12.76,12.65,12.71,192987.0,12.72,12.76,12.65,12.71,192987.0
2019-01-18 11:30:00,12.71,12.72,12.59,12.61,197712.0,12.71,12.72,12.59,12.61,197712.0
2019-01-18 12:00:00,12.62,12.74,12.49,12.56,685931.0,12.62,12.74,12.49,12.56,685931.0
2019-01-18 12:30:00,12.57,12.57,12.46,12.52,224921.0,12.57,12.57,12.46,12.52,224921.0
2019-01-18 13:00:00,12.52,12.53,12.36,12.38,442514.0,12.52,12.53,12.36,12.38,442514.0
2019-01-18 13:30:00,12.38,12.42,12.32,12.4,635537.0,12.38,12.42,12.32,12.4,635537.0
2019-01-18 14:00:00,12.4,12.46,12.38,12.42,181411.0,12.4,12.46,12.38,12.42,181411.0
2019-01-18 14:30:00,12.42,12.49,12.39,12.45,183627.0,12.42,12.49,12.39,12.45,183627.0
2019-01-18 15:00:00,12.46,12.47,12.41,12.42,186406.0,12.46,12.47,12.41,12.42,186406.0
2019-01-18 15:30:00,12.43,12.46,12.4,12.44,792272.0,12.43,12.46,12.4,12.44,792272.0
2019-01-22 09:30:00,12.37,12.45,12.08,12.19,371046.0,12.37,12.45,12.08,12.19,371046.0
2019-01-22 10:00:00,12.18,12.24,12.07,12.07,394153.0,12.18,12.24,12.07,12.07,394153.0
2019-01-22 10:30:00,12.06,12.21,12.05,12.21,210609.0,12.06,12.21,12.05,12.21,210609.0
2019-01-22 11:00:00,12.21,12.31,12.21,12.26,130582.0,12.21,12.31,12.21,12.26,130582.0
2019-01-22 11:30:00,12.26,12.33,12.19,12.23,294808.0,12.26,12.33,12.19,12.23,294808.0
2019-01-22 12:00:00,12.23,12.23,12.16,12.2,209372.0,12.23,12.23,12.16,12.2,209372.0
2019-01-22 12:30:00,12.2,12.31,12.2,12.27,184498.0,12.2,12.31,12.2,12.27,184498.0
2019-01-22 13:00:00,12.27,12.27,12.14,12.17,155375.0,12.27,12.27,12.14,12.17,155375.0
2019-01-22 13:30:00,12.17,12.27,12.15,12.26,150826.0,12.17,12.27,12.15,12.26,150826.0
2019-01-22 14:00:00,12.25,12.28,12.21,12.26,136304.0,12.25,12.28,12.21,12.26,136304.0
2019-01-22 14:30:00,12.26,12.27,12.15,12.18,188286.0,12.26,12.27,12.15,12.18,188286.0
2019-01-22 15:00:00,12.18,12.19,12.14,12.18,187913.0,12.18,12.19,12.14,12.18,187913.0
2019-01-22 15:30:00,12.18,12.23,12.1,12.19,804182.0,12.18,12.23,12.1,12.19,804182.0
2019-01-23 09:30:00,12.25,12.26,12.07,12.18,160535.0,12.25,12.26,12.07,12.18,160535.0
2019-01-23 10:00:00,12.18,12.22,12.15,12.16,219002.0,12.18,12.22,12.15,12.16,219002.0
2019-01-23 10:30:00,12.16,12.19,12.05,12.09,191240.0,12.16,12.19,12.05,12.09,191240.0
2019-01-23 11:00:00,12.09,12.16,12.07,12.1,100038.0,12.09,12.16,12.07,12.1,100038.0
2019-01-23 11:30:00,12.11,12.11,11.95,11.99,165538.0,12.11,12.11,11.95,11.99,165538.0
2019-01-23 12:00:00,11.99,12.02,11.9,11.92,135490.0,11.99,12.02,11.9,11.92,135490.0
2019-01-23 12:30:00,11.92,11.95,11.85,11.91,171017.0,11.92,11.95,11.85,11.91,171017.0
2019-01-23 13:00:00,11.91,11.95,11.87,11.9,111549.0,11.91,11.95,11.87,11.9,111549.0
2019-01-23 13:30:00,11.9,11.94,11.88,11.91,97729.0,11.9,11.94,11.88,11.91,97729.0
2019-01-23 14:00:00,11.91,11.98,11.91,11.97,109266.0,11.91,11.98,11.91,11.97,109266.0
2019-01-23 14:30:00,11.97,11.98,11.93,11.95,131429.0,11.97,11.98,11.93,11.95,131429.0
2019-01-23 15:00:00,11.95,12.0,11.92,11.93,215267.0,11.95,12.0,11.92,11.93,215267.0
2019-01-23 15:30:00,11.93,11.93,11.81,11.82,587796.0,11.93,11.93,11.81,11.82,587796.0
2019-01-24 09:30:00,11.81,11.95,11.81,11.89,147751.0,11.81,11.95,11.81,11.89,147751.0
2019-01-24 10:00:00,11.89,12.13,11.88,12.11,111758.0,11.89,12.13,11.88,12.11,111758.0
2019-01-24 10:30:00,12.11,12.27,12.09,12.24,392318.0,12.11,12.27,12.09,12.24,392318.0
2019-01-24 11:00:00,12.24,12.32,12.21,12.31,147480.0,12.24,12.32,12.21,12.31,147480.0
2019-01-24 11:30:00,12.3,12.4,12.28,12.37,161362.0,12.3,12.4,12.28,12.37,161362.0
2019-01-24 12:00:00,12.36,12.4,12.28,12.29,165586.0,12.36,12.4,12.28,12.29,165586.0
2019-01-24 12:30:00,12.29,12.32,12.23,12.25,131720.0,12.29,12.32,12.23,12.25,131720.0
2019-01-24 13:00:00,12.26,12.27,12.15,12.16,150964.0,12.26,12.27,12.15,12.16,150964.0
2019-01-24 13:30:00,12.16,12.31,12.13,12.28,286139.0,12.16,12.31,12.13,12.28,286139.0
2019-01-24 14:00:00,12.29,12.29,12.24,12.29,114620.0,12.29,12.29,12.24,12.29,114620.0
2019-01-24 14:30:00,12.29,12.29,12.21,12.22,138653.0,12.29,12.29,12.21,12.22,138653.0
2019-01-24 15:00:00,12.23,12.27,12.21,12.21,118360.0,12.23,12.27,12.21,12.21,118360.0
2019-01-24 15:30:00,12.21,12.28,12.19,12.26,429266.0,12.21,12.28,12.19,12.26,429266.0
2019-01-25 09:30:00,12.41,12.45,12.17,12.41,293598.0,12.41,12.45,12.17,12.41,293598.0
2019-01-25 10:00:00,12.42,12.58,12.42,12.51,568313.0,12.42,12.58,12.42,12.51,568313.0
2019-01-25 10:30:00,12.5,12.64,12.47,12.57,663063.0,12.5,12.64,12.47,12.57,663063.0
2019-01-25 11:00:00,12.57,12.58,12.46,12.49,245942.0,12.57,12.58,12.46,12.49,245942.0
2019-01-25 11:30:00,12.49,12.52,12.46,12.46,219467.0,12.49,12.52,12.46,12.46,219467.0
2019-01-25 12:00:00,12.46,12.47,12.4,12.45,158105.0,12.46,12.47,12.4,12.45,158105.0
2019-01-25 12:30:00,12.45,12.49,12.42,12.46,427266.0,12.45,12.49,12.42,12.46,427266.0
2019-01-25 13:00:00,12.47,12.48,12.43,12.45,251152.0,12.47,12.48,12.43,12.45,251152.0
2019-01-25 13:30:00,12.45,12.48,12.44,12.46,162426.0,12.45,12.48,12.44,12.46,162426.0
2019-01-25 14:00:00,12.46,12.48,12.41,12.41,277630.0,12.46,12.48,12.41,12.41,277630.0
2019-01-25 14:30:00,12.41,12.47,12.41,12.45,222168.0,12.41,12.47,12.41,12.45,222168.0
2019-01-25 15:00:00,12.44,12.5,12.42,12.43,508808.0,12.44,12.5,12.42,12.43,508808.0
2019-01-25 15:30:00,12.43,12.47,12.41,12.43,832449.0,12.43,12.47,12.41,12.43,832449.0
2019-01-28 09:30:00,12.32,12.38,12.18,12.35,151989.0,12.32,12.38,12.18,12.35,151989.0
2019-01-28 10:00:00,12.35,12.5,12.34,12.48,135845.0,12.35,12.5,12.34,12.48,135845.0
2019-01-28 10:30:00,12.48,12.58,12.47,12.51,153562.0,12.48,12.58,12.47,12.51,153562.0
2019-01-28 11:00:00,12.51,12.55,12.47,12.48,154881.0,12.51,12.55,12.47,12.48,154881.0
2019-01-28 11:30:00,12.48,12.48,12.33,12.33,96820.0,12.48,12.48,12.33,12.33,96820.0
2019-01-28 12:00:00,12.33,12.39,12.32,12.36,176288.0,12.33,12.39,12.32,12.36,176288.0
2019-01-28 12:30:00,12.36,12.36,12.28,12.3,116725.0,12.36,12.36,12.28,12.3,116725.0
2019-01-28 13:00:00,12.3,12.35,12.27,12.33,94539.0,12.3,12.35,12.27,12.33,94539.0
2019-01-28 13:30:00,12.32,12.33,12.28,12.31,125315.0,12.32,12.33,12.28,12.31,125315.0
2019-01-28 14:00:00,12.31,12.34,12.28,12.29,158597.0,12.31,12.34,12.28,12.29,158597.0
2019-01-28 14:30:00,12.29,12.34,12.29,12.34,157741.0,12.29,12.34,12.29,12.34,157741.0
2019-01-28 15:00:00,12.34,12.42,12.32,12.41,181317.0,12.34,12.42,12.32,12.41,181317.0
2019-01-28 15:30:00,12.41,12.46,12.39,12.44,309201.0,12.41,12.46,12.39,12.44,309201.0
2019-01-29 09:30:00,12.41,12.48,12.35,12.4,153909.0,12.41,12.48,12.35,12.4,153909.0
2019-01-29 10:00:00,12.4,12.42,12.28,12.41,180942.0,12.4,12.42,12.28,12.41,180942.0
2019-01-29 10:30:00,12.41,12.41,12.3,12.3,107688.0,12.41,12.41,12.3,12.3,107688.0
2019-01-29 11:00:00,12.3,12.33,12.25,12.31,86060.0,12.3,12.33,12.25,12.31,86060.0
2019-01-29 11:30:00,12.32,12.38,12.31,12.32,66836.0,12.32,12.38,12.31,12.32,66836.0
2019-01-29 12:00:00,12.31,12.32,12.24,12.26,201080.0,12.31,12.32,12.24,12.26,201080.0
2019-01-29 12:30:00,12.26,12.36,12.23,12.33,119642.0,12.26,12.36,12.23,12.33,119642.0
2019-01-29 13:00:00,12.32,12.32,12.28,12.28,77627.0,12.32,12.32,12.28,12.28,77627.0
2019-01-29 13:30:00,12.28,12.33,12.28,12.31,243119.0,12.28,12.33,12.28,12.31,243119.0
2019-01-29 14:00:00,12.31,12.31,12.27,12.29,79013.0,12.31,12.31,12.27,12.29,79013.0
2019-01-29 14:30:00,12.29,12.31,12.25,12.28,93968.0,12.29,12.31,12.25,12.28,93968.0
2019-01-29 15:00:00,12.29,12.3,12.26,12.29,68914.0,12.29,12.3,12.26,12.29,68914.0
2019-01-29 15:30:00,12.29,12.32,12.25,12.26,267834.0,12.29,12.32,12.25,12.26,267834.0
2019-01-30 09:30:00,12.29,12.38,12.15,12.21,216050.0,12.29,12.38,12.15,12.21,216050.0
2019-01-30 10:00:00,12.21,12.24,12.11,12.23,237283.0,12.21,12.24,12.11,12.23,237283.0
2019-01-30 10:30:00,12.23,12.31,12.17,12.19,138415.0,12.23,12.31,12.17,12.19,138415.0
2019-01-30 11:00:00,12.19,12.24,12.16,12.17,101102.0,12.19,12.24,12.16,12.17,101102.0
2019-01-30 11:30:00,12.17,12.19,12.14,12.19,95766.0,12.17,12.19,12.14,12.19,95766.0
2019-01-30 12:00:00,12.19,12.23,12.18,12.2,91932.0,12.19,12.23,12.18,12.2,91932.0
2019-01-30 12:30:00,12.2,12.23,12.18,12.22,123551.0,12.2,12.23,12.18,12.22,123551.0
2019-01-30 13:00:00,12.22,12.28,12.21,12.27,87462.0,12.22,12.28,12.21,12.27,87462.0
2019-01-30 13:30:00,12.28,12.31,12.27,12.29,88849.0,12.28,12.31,12.27,12.29,88849.0
2019-01-30 14:00:00,12.28,12.4,12.28,12.35,209132.0,12.28,12.4,12.28,12.35,209132.0
2019-01-30 14:30:00,12.35,12.42,12.34,12.4,164202.0,12.35,12.42,12.34,12.4,164202.0
2019-01-30 15:00:00,12.39,12.4,12.35,12.36,118941.0,12.39,12.4,12.35,12.36,118941.0
2019-01-30 15:30:00,12.35,12.37,12.28,12.29,643744.0,12.35,12.37,12.28,12.29,643744.0
2019-01-31 09:30:00,12.29,12.33,12.14,12.16,414568.0,12.29,12.33,12.14,12.16,414568.0
2019-01-31 10:00:00,12.16,12.26,12.13,12.24,125332.0,12.16,12.26,12.13,12.24,125332.0
2019-01-31 10:30:00,12.25,12.32,12.24,12.29,302983.0,12.25,12.32,12.24,12.29,302983.0
2019-01-31 11:00:00,12.3,12.33,12.18,12.18,180783.0,12.3,12.33,12.18,12.18,180783.0
2019-01-31 11:30:00,12.18,12.19,12.0,12.02,377539.0,12.18,12.19,12.0,12.02,377539.0
2019-01-31 12:00:00,12.02,12.03,11.96,11.97,446036.0,12.02,12.03,11.96,11.97,446036.0
2019-01-31 12:30:00,11.97,11.99,11.91,11.92,183434.0,11.97,11.99,11.91,11.92,183434.0
2019-01-31 13:00:00,11.91,11.93,11.85,11.86,196897.0,11.91,11.93,11.85,11.86,196897.0
2019-01-31 13:30:00,11.86,11.87,11.82,11.82,125835.0,11.86,11.87,11.82,11.82,125835.0
2019-01-31 14:00:00,11.82,11.91,11.82,11.87,161204.0,11.82,11.91,11.82,11.87,161204.0
2019-01-31 14:30:00,11.87,11.91,11.83,11.91,220159.0,11.87,11.91,11.83,11.91,220159.0
2019-01-31 15:00:00,11.91,11.91,11.84,11.86,251365.0,11.91,11.91,11.84,11.86,251365.0
2019-01-31 15:30:00,11.86,11.88,11.81,11.83,1157981.0,11.86,11.88,11.81,11.83,1157981.0
2019-02-01 09:30:00,11.85,11.88,11.61,11.63,176056.0,11.85,11.88,11.61,11.63,176056.0
2019-02-01 10:00:00,11.63,11.92,11.59,11.91,240555.0,11.63,11.92,11.59,11.91,240555.0
2019-02-01 10:30:00,11.92,11.95,11.86,11.89,272269.0,11.92,11.95,11.86,11.89,272269.0
2019-02-01 11:00:00,11.89,12.02,11.88,12.01,214599.0,11.89,12.02,11.88,12.01,214599.0
2019-02-01 11:30:00,12.0,12.03,11.98,12.0,193440.0,12.0,12.03,11.98,12.0,193440.0
2019-02-01 12:00:00,12.0,12.01,11.98,12.01,250318.0,12.0,12.01,11.98,12.01,250318.0
2019-02-01 12:30:00,12.0,12.07,11.99,12.03,206695.0,12.0,12.07,11.99,12.03,206695.0
2019-02-01 13:00:00,12.04,12.08,12.01,12.08,263254.0,12.04,12.08,12.01,12.08,263254.0
2019-02-01 13:30:00,12.08,12.17,12.07,12.16,585233.0,12.08,12.17,12.07,12.16,585233.0
2019-02-01 14:00:00,12.16,12.18,12.08,12.09,215940.0,12.16,12.18,12.08,12.09,215940.0
2019-02-01 14:30:00,12.09,12.1,12.04,12.06,215910.0,12.09,12.1,12.04,12.06,215910.0
2019-02-01 15:00:00,12.05,12.14,12.04,12.09,581565.0,12.05,12.14,12.04,12.09,581565.0
2019-02-01 15:30:00,12.1,12.22,12.09,12.21,772350.0,12.1,12.22,12.09,12.21,772350.0
2019-02-04 09:30:00,12.18,12.41,12.13,12.4,1009039.0,12.18,12.41,12.13,12.4,1009039.0
2019-02-04 10:00:00,12.39,12.71,12.38,12.49,646281.0,12.39,12.71,12.38,12.49,646281.0
2019-02-04 10:30:00,12.49,12.53,12.41,12.45,484460.0,12.49,12.53,12.41,12.45,484460.0
2019-02-04 11:00:00,12.45,12.48,12.34,12.35,480757.0,12.45,12.48,12.34,12.35,480757.0
2019-02-04 11:30:00,12.35,12.38,12.28,12.34,265805.0,12.35,12.38,12.28,12.34,265805.0
2019-02-04 12:00:00,12.34,12.41,12.31,12.37,160150.0,12.34,12.41,12.31,12.37,160150.0
2019-02-04 12:30:00,12.37,12.46,12.36,12.43,253272.0,12.37,12.46,12.36,12.43,253272.0
2019-02-04 13:00:00,12.42,12.44,12.36,12.37,133556.0,12.42,12.44,12.36,12.37,133556.0
2019-02-04 13:30:00,12.36,12.4,12.35,12.4,112964.0,12.36,12.4,12.35,12.4,112964.0
2019-02-04 14:00:00,12.4,12.4,12.31,12.31,113863.0,12.4,12.4,12.31,12.31,113863.0
2019-02-04 14:30:00,12.32,12.34,12.24,12.27,323115.0,12.32,12.34,12.24,12.27,323115.0
2019-02-04 15:00:00,12.27,12.31,12.26,12.28,154946.0,12.27,12.31,12.26,12.28,154946.0
2019-02-04 15:30:00,12.28,12.31,12.26,12.3,508725.0,12.28,12.31,12.26,12.3,508725.0
2019-02-05 09:30:00,12.34,12.49,12.34,12.43,391049.0,12.34,12.49,12.34,12.43,391049.0
2019-02-05 10:00:00,12.43,12.58,12.43,12.53,409991.0,12.43,12.58,12.43,12.53,409991.0
2019-02-05 10:30:00,12.52,12.62,12.51,12.61,603378.0,12.52,12.62,12.51,12.61,603378.0
2019-02-05 11:00:00,12.61,12.62,12.39,12.39,202801.0,12.61,12.62,12.39,12.39,202801.0
2019-02-05 11:30:00,12.39,12.41,12.35,12.38,109293.0,12.39,12.41,12.35,12.38,109293.0
2019-02-05 12:00:00,12.37,12.38,12.29,12.31,124206.0,12.37,12.38,12.29,12.31,124206.0
2019-02-05 12:30:00,12.31,12.35,12.28,12.31,81279.0,12.31,12.35,12.28,12.31,81279.0
2019-02-05 13:00:00,12.3,12.36,12.3,12.36,79096.0,12.3,12.36,12.3,12.36,79096.0
2019-02-05 13:30:00,12.36,12.39,12.33,12.35,92390.0,12.36,12.39,12.33,12.35,92390.0
2019-02-05 14:00:00,12.36,12.43,12.35,12.4,99936.0,12.36,12.43,12.35,12.4,99936.0
2019-02-05 14:30:00,12.4,12.42,12.37,12.42,73451.0,12.4,12.42,12.37,12.42,73451.0
2019-02-05 15:00:00,12.42,12.45,12.39,12.41,486587.0,12.42,12.45,12.39,12.41,486587.0
2019-02-05 15:30:00,12.41,12.43,12.37,12.42,582235.0,12.41,12.43,12.37,12.42,582235.0
2019-02-06 09:30:00,12.36,12.49,12.3,12.36,171992.0,12.36,12.49,12.3,12.36,171992.0
2019-02-06 10:00:00,12.35,12.39,12.26,12.29,191062.0,12.35,12.39,12.26,12.29,191062.0
2019-02-06 10:30:00,12.29,12.39,12.28,12.38,158211.0,12.29,12.39,12.28,12.38,158211.0
2019-02-06 11:00:00,12.38,12.5,12.36,12.5,290131.0,12.38,12.5,12.36,12.5,290131.0
2019-02-06 11:30:00,12.5,12.64,12.5,12.63,535423.0,12.5,12.64,12.5,12.63,535423.0
2019-02-06 12:00:00,12.62,12.62,12.5,12.56,342286.0,12.62,12.62,12.5,12.56,342286.0
2019-02-06 12:30:00,12.56,12.63,12.54,12.61,199430.0,12.56,12.63,12.54,12.61,199430.0
2019-02-06 13:00:00,12.61,12.66,12.6,12.61,175189.0,12.61,12.66,12.6,12.61,175189.0
2019-02-06 13:30:00,12.6,12.62,12.56,12.61,136508.0,12.6,12.62,12.56,12.61,136508.0
2019-02-06 14:00:00,12.61,12.61,12.56,12.56,144091.0,12.61,12.61,12.56,12.56,144091.0
2019-02-06 14:30:00,12.56,12.57,12.49,12.51,163534.0,12.56,12.57,12.49,12.51,163534.0
2019-02-06 15:00:00,12.51,12.51,12.45,12.48,233655.0,12.51,12.51,12.45,12.48,233655.0
2019-02-06 15:30:00,12.49,12.5,12.42,12.49,906732.0,12.49,12.5,12.42,12.49,906732.0
2019-02-07 09:30:00,12.39,12.42,12.24,12.3,219439.0,12.39,12.42,12.24,12.3,219439.0
2019-02-07 10:00:00,12.3,12.45,12.26,12.44,189463.0,12.3,12.45,12.26,12.44,189463.0
2019-02-07 10:30:00,12.45,12.45,12.26,12.28,212706.0,12.45,12.45,12.26,12.28,212706.0
2019-02-07 11:00:00,12.27,12.28,12.13,12.15,175966.0,12.27,12.28,12.13,12.15,175966.0
2019-02-07 11:30:00,12.14,12.14,12.03,12.08,229863.0,12.14,12.14,12.03,12.08,229863.0
2019-02-07 12:00:00,12.09,12.3,12.06,12.27,391573.0,12.09,12.3,12.06,12.27,391573.0
2019-02-07 12:30:00,12.27,12.35,12.24,12.31,319135.0,12.27,12.35,12.24,12.31,319135.0
2019-02-07 13:00:00,12.3,12.45,12.29,12.4,494229.0,12.3,12.45,12.29,12.4,494229.0
2019-02-07 13:30:00,12.4,12.41,12.38,12.4,482620.0,12.4,12.41,12.38,12.4,482620.0
2019-02-07 14:00:00,12.39,12.4,12.36,12.39,290235.0,12.39,12.4,12.36,12.39,290235.0
2019-02-07 14:30:00,12.39,12.4,12.31,12.38,227261.0,12.39,12.4,12.31,12.38,227261.0
2019-02-07 15:00:00,12.39,12.4,12.33,12.34,318347.0,12.39,12.4,12.33,12.34,318347.0
2019-02-07 15:30:00,12.35,12.38,12.34,12.35,1832598.0,12.35,12.38,12.34,12.35,1832598.0
2019-02-08 09:30:00,14.75,16.06,14.63,15.63,8755566.0,14.75,16.06,14.63,15.63,8755566.0
2019-02-08 10:00:00,15.64,15.79,15.04,15.27,4742166.0,15.64,15.79,15.04,15.27,4742166.0
2019-02-08 10:30:00,15.28,15.3,14.66,14.8,4419922.0,15.28,15.3,14.66,14.8,4419922.0
2019-02-08 11:00:00,14.8,15.19,14.76,15.15,2998209.0,14.8,15.19,14.76,15.15,2998209.0
2019-02-08 11:30:00,15.15,15.2,14.97,15.15,1515358.0,15.15,15.2,14.97,15.15,1515358.0
2019-02-08 12:00:00,15.15,15.18,15.04,15.16,1911358.0,15.15,15.18,15.04,15.16,1911358.0
2019-02-08 12:30:00,15.16,15.39,15.15,15.28,1954021.0,15.16,15.39,15.15,15.28,1954021.0
2019-02-08 13:00:00,15.28,15.29,14.9,15.01,1209512.0,15.28,15.29,14.9,15.01,1209512.0
2019-02-08 13:30:00,15.0,15.22,14.99,15.2,912300.0,15.0,15.22,14.99,15.2,912300.0
2019-02-08 14:00:00,15.19,15.24,15.09,15.19,1246400.0,15.19,15.24,15.09,15.19,1246400.0
2019-02-08 14:30:00,15.19,15.19,15.03,15.16,1039730.0,15.19,15.19,15.03,15.16,1039730.0
2019-02-08 15:00:00,15.16,15.2,15.07,15.19,1729849.0,15.16,15.2,15.07,15.19,1729849.0
2019-02-08 15:30:00,15.19,15.25,15.12,15.24,3228790.0,15.19,15.25,15.12,15.24,3228790.0
2019-02-11 09:30:00,15.32,15.8,15.29,15.7,1830688.0,15.32,15.8,15.29,15.7,1830688.0
2019-02-11 10:00:00,15.71,15.72,15.62,15.7,1707689.0,15.71,15.72,15.62,15.7,1707689.0
2019-02-11 10:30:00,15.7,15.79,15.69,15.76,1517744.0,15.7,15.79,15.69,15.76,1517744.0
2019-02-11 11:00:00,15.76,15.79,15.71,15.72,1087254.0,15.76,15.79,15.71,15.72,1087254.0
2019-02-11 11:30:00,15.72,15.76,15.6,15.71,703244.0,15.72,15.76,15.6,15.71,703244.0
2019-02-11 12:00:00,15.71,15.82,15.7,15.75,876871.0,15.71,15.82,15.7,15.75,876871.0
2019-02-11 12:30:00,15.76,15.8,15.73,15.79,599573.0,15.76,15.8,15.73,15.79,599573.0
2019-02-11 13:00:00,15.79,15.84,15.69,15.79,742759.0,15.79,15.84,15.69,15.79,742759.0
2019-02-11 13:30:00,15.79,15.82,15.62,15.69,763401.0,15.79,15.82,15.62,15.69,763401.0
2019-02-11 14:00:00,15.7,15.78,15.65,15.7,676155.0,15.7,15.78,15.65,15.7,676155.0
2019-02-11 14:30:00,15.7,15.77,15.68,15.75,662137.0,15.7,15.77,15.68,15.75,662137.0
2019-02-11 15:00:00,15.75,15.78,15.7,15.72,894880.0,15.75,15.78,15.7,15.72,894880.0
2019-02-11 15:30:00,15.72,15.77,15.7,15.74,2661228.0,15.72,15.77,15.7,15.74,2661228.0
2019-02-12 09:30:00,15.77,16.65,15.73,16.65,1304238.0,15.77,16.65,15.73,16.65,1304238.0
2019-02-12 10:00:00,16.65,16.94,16.56,16.91,1640933.0,16.65,16.94,16.56,16.91,1640933.0
2019-02-12 10:30:00,16.92,16.94,16.77,16.83,905900.0,16.92,16.94,16.77,16.83,905900.0
2019-02-12 11:00:00,16.84,16.85,16.71,16.74,741064.0,16.84,16.85,16.71,16.74,741064.0
2019-02-12 11:30:00,16.74,16.85,16.67,16.76,903462.0,16.74,16.85,16.67,16.76,903462.0
2019-02-12 12:00:00,16.76,16.82,16.54,16.61,1745363.0,16.76,16.82,16.54,16.61,1745363.0
2019-02-12 12:30:00,16.61,16.71,16.6,16.69,547539.0,16.61,16.71,16.6,16.69,547539.0
2019-02-12 13:00:00,16.69,16.77,16.67,16.76,449289.0,16.69,16.77,16.67,16.76,449289.0
2019-02-12 13:30:00,16.76,16.77,16.7,16.73,687455.0,16.76,16.77,16.7,16.73,687455.0
2019-02-12 14:00:00,16.73,16.73,16.64,16.69,1009512.0,16.73,16.73,16.64,16.69,1009512.0
2019-02-12 14:30:00,16.7,16.7,16.6,16.61,674341.0,16.7,16.7,16.6,16.61,674341.0
2019-02-12 15:00:00,16.61,16.65,16.59,16.63,885262.0,16.61,16.65,16.59,16.63,885262.0
2019-02-12 15:30:00,16.62,16.64,16.44,16.47,2304928.0,16.62,16.64,16.44,16.47,2304928.0
2019-02-13 09:30:00,16.56,16.95,16.32,16.89,1081798.0,16.56,16.95,16.32,16.89,1081798.0
2019-02-13 10:00:00,16.89,17.19,16.85,17.17,1442898.0,16.89,17.19,16.85,17.17,1442898.0
2019-02-13 10:30:00,17.16,17.23,17.03,17.18,998237.0,17.16,17.23,17.03,17.18,998237.0
2019-02-13 11:00:00,17.18,17.23,16.89,16.94,814922.0,17.18,17.23,16.89,16.94,814922.0
2019-02-13 11:30:00,16.94,17.07,16.87,17.06,506495.0,16.94,17.07,16.87,17.06,506495.0
2019-02-13 12:00:00,17.07,17.09,16.99,17.01,389842.0,17.07,17.09,16.99,17.01,389842.0
2019-02-13 12:30:00,17.01,17.04,16.96,16.99,344522.0,17.01,17.04,16.96,16.99,344522.0
2019-02-13 13:00:00,16.98,17.05,16.97,17.03,352735.0,16.98,17.05,16.97,17.03,352735.0
2019-02-13 13:30:00,17.03,17.11,17.02,17.02,285853.0,17.03,17.11,17.02,17.02,285853.0
2019-02-13 14:00:00,17.02,17.13,16.99,17.04,748316.0,17.02,17.13,16.99,17.04,748316.0
2019-02-13 14:30:00,17.04,17.06,16.98,17.01,372593.0,17.04,17.06,16.98,17.01,372593.0
2019-02-13 15:00:00,17.0,17.07,16.97,17.01,502616.0,17.0,17.07,16.97,17.01,502616.0
2019-02-13 15:30:00,17.01,17.08,16.94,17.06,1530457.0,17.01,17.08,16.94,17.06,1530457.0
2019-02-14 09:30:00,16.92,17.1,16.79,16.95,687261.0,16.92,17.1,16.79,16.95,687261.0
2019-02-14 10:00:00,16.95,17.01,16.84,16.99,546978.0,16.95,17.01,16.84,16.99,546978.0
2019-02-14 10:30:00,16.99,17.03,16.88,16.99,600236.0,16.99,17.03,16.88,16.99,600236.0
2019-02-14 11:00:00,17.0,17.01,16.95,17.0,380490.0,17.0,17.01,16.95,17.0,380490.0
2019-02-14 11:30:00,17.0,17.16,16.98,17.07,381224.0,17.0,17.16,16.98,17.07,381224.0
2019-02-14 12:00:00,17.07,17.12,17.01,17.03,355423.0,17.07,17.12,17.01,17.03,355423.0
2019-02-14 12:30:00,17.03,17.06,16.98,17.01,206484.0,17.03,17.06,16.98,17.01,206484.0
2019-02-14 13:00:00,17.0,17.04,16.99,17.0,232789.0,17.0,17.04,16.99,17.0,232789.0
2019-02-14 13:30:00,17.01,17.02,16.96,16.97,284231.0,17.01,17.02,16.96,16.97,284231.0
2019-02-14 14:00:00,16.97,17.03,16.96,16.99,437103.0,16.97,17.03,16.96,16.99,437103.0
2019-02-14 14:30:00,16.99,17.0,16.89,16.94,300473.0,16.99,17.0,16.89,16.94,300473.0
2019-02-14 15:00:00,16.95,17.01,16.92,17.0,394972.0,16.95,17.01,16.92,17.0,394972.0
2019-02-14 15:30:00,16.99,16.99,16.91,16.92,1183191.0,16.99,16.99,16.91,16.92,1183191.0
2019-02-15 09:30:00,17.07,17.27,16.95,16.99,703289.0,17.07,17.27,16.95,16.99,703289.0
2019-02-15 10:00:00,16.99,17.01,16.67,16.76,561162.0,16.99,17.01,16.67,16.76,561162.0
2019-02-15 10:30:00,16.76,16.93,16.74,16.84,331646.0,16.76,16.93,16.74,16.84,331646.0
2019-02-15 11:00:00,16.85,16.87,16.72,16.73,405971.0,16.85,16.87,16.72,16.73,405971.0
2019-02-15 11:30:00,16.73,16.83,16.7,16.8,366397.0,16.73,16.83,16.7,16.8,366397.0
2019-02-15 12:00:00,16.8,16.86,16.77,16.82,277792.0,16.8,16.86,16.77,16.82,277792.0
2019-02-15 12:30:00,16.82,16.84,16.79,16.82,181086.0,16.82,16.84,16.79,16.82,181086.0
2019-02-15 13:00:00,16.82,16.83,16.74,16.75,254726.0,16.82,16.83,16.74,16.75,254726.0
2019-02-15 13:30:00,16.75,16.8,16.67,16.77,452787.0,16.75,16.8,16.67,16.77,452787.0
2019-02-15 14:00:00,16.77,16.8,16.75,16.79,280246.0,16.77,16.8,16.75,16.79,280246.0
2019-02-15 14:30:00,16.79,17.22,14.33,14.33,5584628.0,16.79,17.22,14.33,14.33,5584628.0
2019-02-15 15:00:00,14.33,14.8,13.73,14.35,12319399.0,14.33,14.8,13.73,14.35,12319399.0
2019-02-15 15:30:00,14.35,14.42,13.81,13.82,9597983.0,14.35,14.42,13.81,13.82,9597983.0
2019-02-19 09:30:00,13.98,13.99,12.45,13.34,8652109.0,13.98,13.99,12.45,13.34,8652109.0
2019-02-19 10:00:00,13.34,13.79,13.26,13.28,4112056.0,13.34,13.79,13.26,13.28,4112056.0
2019-02-19 10:30:00,13.28,13.49,13.21,13.41,1808267.0,13.28,13.49,13.21,13.41,1808267.0
2019-02-19 11:00:00,13.41,13.56,13.31,13.46,2181873.0,13.41,13.56,13.31,13.46,2181873.0
2019-02-19 11:30:00,13.46,13.57,13.24,13.37,1209623.0,13.46,13.57,13.24,13.37,1209623.0
2019-02-19 12:00:00,13.37,13.42,13.28,13.38,817600.0,13.37,13.42,13.28,13.38,817600.0
2019-02-19 12:30:00,13.39,13.51,13.35,13.46,843156.0,13.39,13.51,13.35,13.46,843156.0
2019-02-19 13:00:00,13.45,13.74,13.42,13.71,823818.0,13.45,13.74,13.42,13.71,823818.0
2019-02-19 13:30:00,13.7,13.81,13.63,13.64,1210834.0,13.7,13.81,13.63,13.64,1210834.0
2019-02-19 14:00:00,13.64,13.75,13.62,13.68,688432.0,13.64,13.75,13.62,13.68,688432.0
2019-02-19 14:30:00,13.68,13.91,13.67,13.83,743696.0,13.68,13.91,13.67,13.83,743696.0
2019-02-19 15:00:00,13.82,13.88,13.72,13.82,937443.0,13.82,13.88,13.72,13.82,937443.0
2019-02-19 15:30:00,13.82,14.02,13.82,14.01,3312852.0,13.82,14.02,13.82,14.01,3312852.0
2019-02-20 09:30:00,13.94,13.97,13.28,13.47,1959606.0,13.94,13.97,13.28,13.47,1959606.0
2019-02-20 10:00:00,13.48,13.53,13.23,13.52,876207.0,13.48,13.53,13.23,13.52,876207.0
2019-02-20 10:30:00,13.52,13.55,13.37,13.38,672847.0,13.52,13.55,13.37,13.38,672847.0
2019-02-20 11:00:00,13.37,13.52,13.37,13.48,510521.0,13.37,13.52,13.37,13.48,510521.0
2019-02-20 11:30:00,13.47,13.55,13.44,13.5,370251.0,13.47,13.55,13.44,13.5,370251.0
2019-02-20 12:00:00,13.5,13.52,13.42,13.42,368696.0,13.5,13.52,13.42,13.42,368696.0
2019-02-20 12:30:00,13.43,13.47,13.41,13.45,261132.0,13.43,13.47,13.41,13.45,261132.0
2019-02-20 13:00:00,13.44,13.48,13.43,13.46,197012.0,13.44,13.48,13.43,13.46,197012.0
2019-02-20 13:30:00,13.46,13.53,13.45,13.52,284086.0,13.46,13.53,13.45,13.52,284086.0
2019-02-20 14:00:00,13.52,13.57,13.43,13.49,338721.0,13.52,13.57,13.43,13.49,338721.0
2019-02-20 14:30:00,13.49,13.53,13.46,13.47,300833.0,13.49,13.53,13.46,13.47,300833.0
2019-02-20 15:00:00,13.48,13.55,13.47,13.52,228413.0,13.48,13.55,13.47,13.52,228413.0
2019-02-20 15:30:00,13.52,13.63,13.51,13.63,1069207.0,13.52,13.63,13.51,13.63,1069207.0
2019-02-21 09:30:00,13.63,13.8,13.41,13.71,814847.0,13.63,13.8,13.41,13.71,814847.0
2019-02-21 10:00:00,13.71,13.93,13.68,13.91,588123.0,13.71,13.93,13.68,13.91,588123.0
2019-02-21 10:30:00,13.9,13.95,13.85,13.87,513566.0,13.9,13.95,13.85,13.87,513566.0
2019-02-21 11:00:00,13.87,13.9,13.81,13.86,367896.0,13.87,13.9,13.81,13.86,367896.0
2019-02-21 11:30:00,13.85,13.95,13.84,13.95,379171.0,13.85,13.95,13.84,13.95,379171.0
2019-02-21 12:00:00,13.95,13.95,13.84,13.88,284626.0,13.95,13.95,13.84,13.88,284626.0
2019-02-21 12:30:00,13.88,14.02,13.87,14.02,493026.0,13.88,14.02,13.87,14.02,493026.0
2019-02-21 13:00:00,14.02,14.04,13.94,13.96,434782.0,14.02,14.04,13.94,13.96,434782.0
2019-02-21 13:30:00,13.96,14.0,13.93,13.96,348680.0,13.96,14.0,13.93,13.96,348680.0
2019-02-21 14:00:00,13.97,14.01,13.94,13.98,366239.0,13.97,14.01,13.94,13.98,366239.0
2019-02-21 14:30:00,13.98,14.07,13.97,14.02,550067.0,13.98,14.07,13.97,14.02,550067.0
2019-02-21 15:00:00,14.02,14.08,14.01,14.04,464410.0,14.02,14.08,14.01,14.04,464410.0
2019-02-21 15:30:00,14.04,14.08,13.99,14.04,1680173.0,14.04,14.08,13.99,14.04,1680173.0
2019-02-22 09:30:00,14.06,14.1,13.88,13.99,461854.0,14.06,14.1,13.88,13.99,461854.0
2019-02-22 10:00:00,13.98,14.01,13.83,13.93,439756.0,13.98,14.01,13.83,13.93,439756.0
2019-02-22 10:30:00,13.93,13.96,13.87,13.92,255837.0,13.93,13.96,13.87,13.92,255837.0
2019-02-22 11:00:00,13.92,13.97,13.91,13.94,321610.0,13.92,13.97,13.91,13.94,321610.0
2019-02-22 11:30:00,13.94,14.05,13.93,14.04,350175.0,13.94,14.05,13.93,14.04,350175.0
2019-02-22 12:00:00,14.04,14.06,13.97,13.98,229293.0,14.04,14.06,13.97,13.98,229293.0
2019-02-22 12:30:00,13.98,14.03,13.96,14.0,158789.0,13.98,14.03,13.96,14.0,158789.0
2019-02-22 13:00:00,14.01,14.08,14.0,14.08,194597.0,14.01,14.08,14.0,14.08,194597.0
2019-02-22 13:30:00,14.08,14.11,14.02,14.11,236600.0,14.08,14.11,14.02,14.11,236600.0
2019-02-22 14:00:00,14.11,14.17,14.09,14.12,266445.0,14.11,14.17,14.09,14.12,266445.0
2019-02-22 14:30:00,14.12,14.12,14.02,14.05,327252.0,14.12,14.12,14.02,14.05,327252.0
2019-02-22 15:00:00,14.05,14.09,14.03,14.06,271352.0,14.05,14.09,14.03,14.06,271352.0
2019-02-22 15:30:00,14.06,14.1,14.02,14.07,760237.0,14.06,14.1,14.02,14.07,760237.0
2019-02-25 09:30:00,14.16,14.23,13.97,14.02,458988.0,14.16,14.23,13.97,14.02,458988.0
2019-02-25 10:00:00,14.02,14.12,14.02,14.05,149701.0,14.02,14.12,14.02,14.05,149701.0
2019-02-25 10:30:00,14.05,14.05,13.94,14.02,234031.0,14.05,14.05,13.94,14.02,234031.0
2019-02-25 11:00:00,14.02,14.1,14.0,14.08,193331.0,14.02,14.1,14.0,14.08,193331.0
2019-02-25 11:30:00,14.08,14.15,14.08,14.1,153422.0,14.08,14.15,14.08,14.1,153422.0
2019-02-25 12:00:00,14.1,14.14,14.07,14.13,140259.0,14.1,14.14,14.07,14.13,140259.0
2019-02-25 12:30:00,14.13,14.18,14.07,14.09,192128.0,14.13,14.18,14.07,14.09,192128.0
2019-02-25 13:00:00,14.09,14.18,14.09,14.15,204135.0,14.09,14.18,14.09,14.15,204135.0
2019-02-25 13:30:00,14.15,14.18,14.09,14.12,142564.0,14.15,14.18,14.09,14.12,142564.0
2019-02-25 14:00:00,14.12,14.18,14.0,14.07,202613.0,14.12,14.18,14.0,14.07,202613.0
2019-02-25 14:30:00,14.07,14.1,14.02,14.03,176692.0,14.07,14.1,14.02,14.03,176692.0
2019-02-25 15:00:00,14.03,14.05,13.99,14.01,214587.0,14.03,14.05,13.99,14.01,214587.0
2019-02-25 15:30:00,14.01,14.03,13.98,13.98,619664.0,14.01,14.03,13.98,13.98,619664.0
2019-02-26 09:30:00,14.29,14.71,14.21,14.68,887790.0,14.29,14.71,14.21,14.68,887790.0
2019-02-26 10:00:00,14.67,14.7,14.37,14.41,406329.0,14.67,14.7,14.37,14.41,406329.0
2019-02-26 10:30:00,14.4,14.44,14.3,14.31,291037.0,14.4,14.44,14.3,14.31,291037.0
2019-02-26 11:00:00,14.31,14.52,14.3,14.45,350717.0,14.31,14.52,14.3,14.45,350717.0
2019-02-26 11:30:00,14.45,14.51,14.38,14.39,181250.0,14.45,14.51,14.38,14.39,181250.0
2019-02-26 12:00:00,14.39,14.45,14.38,14.41,122518.0,14.39,14.45,14.38,14.41,122518.0
2019-02-26 12:30:00,14.41,14.41,14.3,14.34,142123.0,14.41,14.41,14.3,14.34,142123.0
2019-02-26 13:00:00,14.33,14.37,14.31,14.36,190063.0,14.33,14.37,14.31,14.36,190063.0
2019-02-26 13:30:00,14.36,14.43,14.34,14.38,183150.0,14.36,14.43,14.34,14.38,183150.0
2019-02-26 14:00:00,14.38,14.38,14.36,14.37,116750.0,14.38,14.38,14.36,14.37,116750.0
2019-02-26 14:30:00,14.37,14.42,14.36,14.41,235742.0,14.37,14.42,14.36,14.41,235742.0
2019-02-26 15:00:00,14.41,14.46,14.4,14.43,280599.0,14.41,14.46,14.4,14.43,280599.0
2019-02-26 15:30:00,14.43,14.44,14.33,14.37,831404.0,14.43,14.44,14.33,14.37,831404.0
2019-02-27 09:30:00,14.37,14.54,14.26,14.54,255778.0,14.37,14.54,14.26,14.54,255778.0
2019-02-27 10:00:00,14.54,14.61,14.39,14.44,289103.0,14.54,14.61,14.39,14.44,289103.0
2019-02-27 10:30:00,14.45,14.51,14.45,14.47,134142.0,14.45,14.51,14.45,14.47,134142.0
2019-02-27 11:00:00,14.47,14.5,14.39,14.45,158542.0,14.47,14.5,14.39,14.45,158542.0
2019-02-27 11:30:00,14.45,14.48,14.37,14.46,97263.0,14.45,14.48,14.37,14.46,97263.0
2019-02-27 12:00:00,14.47,14.52,14.4,14.5,141117.0,14.47,14.52,14.4,14.5,141117.0
2019-02-27 12:30:00,14.5,14.56,14.5,14.54,113899.0,14.5,14.56,14.5,14.54,113899.0
2019-02-27 13:00:00,14.54,14.64,14.53,14.61,121338.0,14.54,14.64,14.53,14.61,121338.0
2019-02-27 13:30:00,14.61,14.65,14.59,14.62,137417.0,14.61,14.65,14.59,14.62,137417.0
2019-02-27 14:00:00,14.62,14.62,14.55,14.57,119835.0,14.62,14.62,14.55,14.57,119835.0
2019-02-27 14:30:00,14.57,14.6,14.49,14.55,132909.0,14.57,14.6,14.49,14.55,132909.0
2019-02-27 15:00:00,14.55,14.55,14.49,14.51,141133.0,14.55,14.55,14.49,14.51,141133.0
2019-02-27 15:30:00,14.51,14.51,14.44,14.49,568872.0,14.51,14.51,14.44,14.49,568872.0
2019-02-28 09:30:00,14.55,14.63,14.3,14.4,131916.0,14.55,14.63,14.3,14.4,131916.0
2019-02-28 10:00:00,14.39,14.43,14.33,14.35,209686.0,14.39,14.43,14.33,14.35,209686.0
2019-02-28 10:30:00,14.35,14.37,14.26,14.36,135608.0,14.35,14.37,14.26,14.36,135608.0
2019-02-28 11:00:00,14.35,14.49,14.35,14.43,131752.0,14.35,14.49,14.35,14.43,131752.0
2019-02-28 11:30:00,14.43,14.52,14.41,14.46,171028.0,14.43,14.52,14.41,14.46,171028.0
2019-02-28 12:00:00,14.46,14.56,14.43,14.5,125187.0,14.46,14.56,14.43,14.5,125187.0
2019-02-28 12:30:00,14.51,14.53,14.45,14.51,143788.0,14.51,14.53,14.45,14.51,143788.0
2019-02-28 13:00:00,14.51,14.57,14.49,14.57,95662.0,14.51,14.57,14.49,14.57,95662.0
2019-02-28 13:30:00,14.57,14.6,14.52,14.6,121392.0,14.57,14.6,14.52,14.6,121392.0
2019-02-28 14:00:00,14.6,14.64,14.55,14.63,220789.0,14.6,14.64,14.55,14.63,220789.0
2019-02-28 14:30:00,14.62,14.65,14.58,14.62,259194.0,14.62,14.65,14.58,14.62,259194.0
2019-02-28 15:00:00,14.61,14.63,14.48,14.5,400444.0,14.61,14.63,14.48,14.5,400444.0
2019-02-28 15:30:00,14.51,14.51,14.4,14.43,816766.0,14.51,14.51,14.4,14.43,816766.0
2019-03-01 09:30:00,14.57,14.96,14.44,14.91,595503.0,14.57,14.96,14.44,14.91,595503.0
2019-03-01 10:00:00,14.91,14.96,14.8,14.85,386322.0,14.91,14.96,14.8,14.85,386322.0
2019-03-01 10:30:00,14.85,15.03,14.82,15.03,291127.0,14.85,15.03,14.82,15.03,291127.0
2019-03-01 11:00:00,15.03,15.06,14.91,15.02,220373.0,15.03,15.06,14.91,15.02,220373.0
2019-03-01 11:30:00,15.03,15.07,14.91,14.96,240312.0,15.03,15.07,14.91,14.96,240312.0
2019-03-01 12:00:00,14.96,15.02,14.9,14.96,141583.0,14.96,15.02,14.9,14.96,141583.0
2019-03-01 12:30:00,14.96,14.97,14.88,14.91,117376.0,14.96,14.97,14.88,14.91,117376.0
2019-03-01 13:00:00,14.91,14.92,14.84,14.89,113942.0,14.91,14.92,14.84,14.89,113942.0
2019-03-01 13:30:00,14.89,14.92,14.85,14.89,129739.0,14.89,14.92,14.85,14.89,129739.0
2019-03-01 14:00:00,14.89,14.95,14.87,14.94,157196.0,14.89,14.95,14.87,14.94,157196.0
2019-03-01 14:30:00,14.94,14.96,14.89,14.89,196685.0,14.94,14.96,14.89,14.89,196685.0
2019-03-01 15:00:00,14.89,14.9,14.83,14.89,188878.0,14.89,14.9,14.83,14.89,188878.0
2019-03-01 15:30:00,14.89,14.93,14.87,14.89,634996.0,14.89,14.93,14.87,14.89,634996.0
2019-03-04 09:30:00,14.95,15.09,14.86,14.91,272829.0,14.95,15.09,14.86,14.91,272829.0
2019-03-04 10:00:00,14.92,15.2,14.89,15.18,253128.0,14.92,15.2,14.89,15.18,253128.0
2019-03-04 10:30:00,15.18,15.19,15.07,15.12,290275.0,15.18,15.19,15.07,15.12,290275.0
2019-03-04 11:00:00,15.12,15.13,14.97,14.98,374011.0,15.12,15.13,14.97,14.98,374011.0
2019-03-04 11:30:00,14.98,15.04,14.87,14.89,294819.0,14.98,15.04,14.87,14.89,294819.0
2019-03-04 12:00:00,14.89,14.92,14.79,14.85,192946.0,14.89,14.92,14.79,14.85,192946.0
2019-03-04 12:30:00,14.85,14.85,14.76,14.78,139173.0,14.85,14.85,14.76,14.78,139173.0
2019-03-04 13:00:00,14.78,14.88,14.75,14.88,130773.0,14.78,14.88,14.75,14.88,130773.0
2019-03-04 13:30:00,14.88,14.89,14.83,14.88,154168.0,14.88,14.89,14.83,14.88,154168.0
2019-03-04 14:00:00,14.88,14.94,14.84,14.92,149555.0,14.88,14.94,14.84,14.92,149555.0
2019-03-04 14:30:00,14.92,14.94,14.88,14.93,147460.0,14.92,14.94,14.88,14.93,147460.0
2019-03-04 15:00:00,14.93,14.94,14.89,14.9,223885.0,14.93,14.94,14.89,14.9,223885.0
2019-03-04 15:30:00,14.9,14.9,14.82,14.89,494678.0,14.9,14.9,14.82,14.89,494678.0
2019-03-05 09:30:00,14.92,14.99,14.85,14.88,285227.0,14.92,14.99,14.85,14.88,285227.0
2019-03-05 10:00:00,14.88,14.97,14.88,14.93,292544.0,14.88,14.97,14.88,14.93,292544.0
2019-03-05 10:30:00,14.93,15.03,14.91,14.99,225798.0,14.93,15.03,14.91,14.99,225798.0
2019-03-05 11:00:00,14.99,15.01,14.92,14.96,230894.0,14.99,15.01,14.92,14.96,230894.0
2019-03-05 11:30:00,14.96,15.09,14.96,14.99,140113.0,14.96,15.09,14.96,14.99,140113.0
2019-03-05 12:00:00,14.99,15.06,14.98,15.03,159381.0,14.99,15.06,14.98,15.03,159381.0
2019-03-05 12:30:00,15.03,15.06,14.92,14.94,120345.0,15.03,15.06,14.92,14.94,120345.0
2019-03-05 13:00:00,14.94,14.98,14.85,14.86,106012.0,14.94,14.98,14.85,14.86,106012.0
2019-03-05 13:30:00,14.85,14.88,14.83,14.84,109459.0,14.85,14.88,14.83,14.84,109459.0
2019-03-05 14:00:00,14.84,14.87,14.8,14.84,184644.0,14.84,14.87,14.8,14.84,184644.0
2019-03-05 14:30:00,14.85,14.86,14.82,14.84,134809.0,14.85,14.86,14.82,14.84,134809.0
2019-03-05 15:00:00,14.84,14.89,14.78,14.84,272299.0,14.84,14.89,14.78,14.84,272299.0
2019-03-05 15:30:00,14.84,14.9,14.79,14.81,487882.0,14.84,14.9,14.79,14.81,487882.0
2019-03-06 09:30:00,14.74,14.8,14.51,14.74,367140.0,14.74,14.8,14.51,14.74,367140.0
2019-03-06 10:00:00,14.73,14.77,14.64,14.66,255008.0,14.73,14.77,14.64,14.66,255008.0
2019-03-06 10:30:00,14.66,14.73,14.64,14.65,212772.0,14.66,14.73,14.64,14.65,212772.0
2019-03-06 11:00:00,14.65,14.83,14.64,14.73,179358.0,14.65,14.83,14.64,14.73,179358.0
2019-03-06 11:30:00,14.74,14.77,14.68,14.73,168384.0,14.74,14.77,14.68,14.73,168384.0
2019-03-06 12:00:00,14.72,14.76,14.66,14.67,96702.0,14.72,14.76,14.66,14.67,96702.0
2019-03-06 12:30:00,14.68,14.73,14.6,14.61,114124.0,14.68,14.73,14.6,14.61,114124.0
2019-03-06 13:00:00,14.61,14.65,14.57,14.64,101952.0,14.61,14.65,14.57,14.64,101952.0
2019-03-06 13:30:00,14.64,14.7,14.64,14.69,66417.0,14.64,14.7,14.64,14.69,66417.0
2019-03-06 14:00:00,14.69,14.71,14.66,14.68,76201.0,14.69,14.71,14.66,14.68,76201.0
2019-03-06 14:30:00,14.68,14.69,14.59,14.61,88736.0,14.68,14.69,14.59,14.61,88736.0
2019-03-06 15:00:00,14.6,14.63,14.54,14.55,115983.0,14.6,14.63,14.54,14.55,115983.0
2019-03-06 15:30:00,14.55,14.59,14.54,14.55,382038.0,14.55,14.59,14.54,14.55,382038.0
2019-03-07 09:30:00,14.53,14.76,14.26,14.49,369263.0,14.53,14.76,14.26,14.49,369263.0
2019-03-07 10:00:00,14.49,14.53,14.4,14.53,225757.0,14.49,14.53,14.4,14.53,225757.0
2019-03-07 10:30:00,14.53,14.54,14.41,14.48,157604.0,14.53,14.54,14.41,14.48,157604.0
2019-03-07 11:00:00,14.48,14.53,14.44,14.53,89846.0,14.48,14.53,14.44,14.53,89846.0
2019-03-07 11:30:00,14.53,14.59,14.52,14.57,113508.0,14.53,14.59,14.52,14.57,113508.0
2019-03-07 12:00:00,14.57,14.61,14.51,14.53,78030.0,14.57,14.61,14.51,14.53,78030.0
2019-03-07 12:30:00,14.53,14.63,14.49,14.63,129682.0,14.53,14.63,14.49,14.63,129682.0
2019-03-07 13:00:00,14.63,14.64,14.56,14.58,175435.0,14.63,14.64,14.56,14.58,175435.0
2019-03-07 13:30:00,14.59,14.59,14.49,14.51,78421.0,14.59,14.59,14.49,14.51,78421.0
2019-03-07 14:00:00,14.51,14.54,14.46,14.5,58887.0,14.51,14.54,14.46,14.5,58887.0
2019-03-07 14:30:00,14.5,14.52,14.45,14.48,88455.0,14.5,14.52,14.45,14.48,88455.0
2019-03-07 15:00:00,14.48,14.53,14.44,14.49,187275.0,14.48,14.53,14.44,14.49,187275.0
2019-03-07 15:30:00,14.49,14.57,14.48,14.55,627203.0,14.49,14.57,14.48,14.55,627203.0
2019-03-08 09:30:00,14.38,14.46,14.2,14.46,583031.0,14.38,14.46,14.2,14.46,583031.0
2019-03-08 10:00:00,14.46,14.51,14.44,14.51,157643.0,14.46,14.51,14.44,14.51,157643.0
2019-03-08 10:30:00,14.51,14.63,14.49,14.61,185054.0,14.51,14.63,14.49,14.61,185054.0
2019-03-08 11:00:00,14.6,14.6,14.49,14.5,161097.0,14.6,14.6,14.49,14.5,161097.0
2019-03-08 11:30:00,14.49,14.51,14.41,14.41,98518.0,14.49,14.51,14.41,14.41,98518.0
2019-03-08 12:00:00,14.42,14.42,14.37,14.4,105304.0,14.42,14.42,14.37,14.4,105304.0
2019-03-08 12:30:00,14.4,14.46,14.39,14.44,140681.0,14.4,14.46,14.39,14.44,140681.0
2019-03-08 13:00:00,14.44,14.47,14.43,14.46,165844.0,14.44,14.47,14.43,14.46,165844.0
2019-03-08 13:30:00,14.47,14.5,14.44,14.45,106262.0,14.47,14.5,14.44,14.45,106262.0
2019-03-08 14:00:00,14.44,14.51,14.44,14.49,131664.0,14.44,14.51,14.44,14.49,131664.0
2019-03-08 14:30:00,14.5,14.57,14.48,14.56,177832.0,14.5,14.57,14.48,14.56,177832.0
2019-03-08 15:00:00,14.56,14.58,14.5,14.52,180358.0,14.56,14.58,14.5,14.52,180358.0
2019-03-08 15:30:00,14.51,14.56,14.44,14.49,693450.0,14.51,14.56,14.44,14.49,693450.0
2019-03-11 09:30:00,14.55,14.72,14.53,14.59,208531.0,14.55,14.72,14.53,14.59,208531.0
2019-03-11 10:00:00,14.59,14.61,14.45,14.46,159905.0,14.59,14.61,14.45,14.46,159905.0
2019-03-11 10:30:00,14.46,14.51,14.4,14.48,254400.0,14.46,14.51,14.4,14.48,254400.0
2019-03-11 11:00:00,14.47,14.5,14.44,14.49,231798.0,14.47,14.5,14.44,14.49,231798.0
2019-03-11 11:30:00,14.49,14.5,14.44,14.47,160032.0,14.49,14.5,14.44,14.47,160032.0
2019-03-11 12:00:00,14.47,14.53,14.46,14.51,171355.0,14.47,14.53,14.46,14.51,171355.0
2019-03-11 12:30:00,14.52,14.55,14.49,14.52,131533.0,14.52,14.55,14.49,14.52,131533.0
2019-03-11 13:00:00,14.53,14.57,14.51,14.57,94846.0,14.53,14.57,14.51,14.57,94846.0
2019-03-11 13:30:00,14.57,14.58,14.53,14.57,112965.0,14.57,14.58,14.53,14.57,112965.0
2019-03-11 14:00:00,14.56,14.58,14.53,14.54,147295.0,14.56,14.58,14.53,14.54,147295.0
2019-03-11 14:30:00,14.53,14.58,14.52,14.55,130354.0,14.53,14.58,14.52,14.55,130354.0
2019-03-11 15:00:00,14.56,14.58,14.51,14.55,146290.0,14.56,14.58,14.51,14.55,146290.0
2019-03-11 15:30:00,14.54,14.6,14.54,14.58,346585.0,14.54,14.6,14.54,14.58,346585.0
2019-03-12 09:30:00,14.64,14.64,14.5,14.56,110858.0,14.64,14.64,14.5,14.56,110858.0
2019-03-12 10:00:00,14.56,14.65,14.55,14.65,310064.0,14.56,14.65,14.55,14.65,310064.0
2019-03-12 10:30:00,14.64,14.7,14.59,14.64,330432.0,14.64,14.7,14.59,14.64,330432.0
2019-03-12 11:00:00,14.63,14.63,14.5,14.52,118713.0,14.63,14.63,14.5,14.52,118713.0
2019-03-12 11:30:00,14.53,14.65,14.52,14.65,103739.0,14.53,14.65,14.52,14.65,103739.0
2019-03-12 12:00:00,14.64,14.83,14.61,14.81,240093.0,14.64,14.83,14.61,14.81,240093.0
2019-03-12 12:30:00,14.82,14.84,14.73,14.81,144526.0,14.82,14.84,14.73,14.81,144526.0
2019-03-12 13:00:00,14.81,14.82,14.72,14.82,134332.0,14.81,14.82,14.72,14.82,134332.0
2019-03-12 13:30:00,14.82,14.87,14.79,14.83,97762.0,14.82,14.87,14.79,14.83,97762.0
2019-03-12 14:00:00,14.83,14.84,14.77,14.79,151014.0,14.83,14.84,14.77,14.79,151014.0
2019-03-12 14:30:00,14.79,14.87,14.74,14.86,161699.0,14.79,14.87,14.74,14.86,161699.0
2019-03-12 15:00:00,14.85,14.86,14.75,14.79,166517.0,14.85,14.86,14.75,14.79,166517.0
2019-03-12 15:30:00,14.78,14.81,14.67,14.71,589413.0,14.78,14.81,14.67,14.71,589413.0
2019-03-13 09:30:00,14.76,14.87,14.67,14.83,80098.0,14.76,14.87,14.67,14.83,80098.0
2019-03-13 10:00:00,14.82,14.84,14.7,14.7,116139.0,14.82,14.84,14.7,14.7,116139.0
2019-03-13 10:30:00,14.71,14.75,14.7,14.72,196060.0,14.71,14.75,14.7,14.72,196060.0
2019-03-13 11:00:00,14.72,14.8,14.72,14.8,127661.0,14.72,14.8,14.72,14.8,127661.0
2019-03-13 11:30:00,14.8,14.81,14.7,14.71,194517.0,14.8,14.81,14.7,14.71,194517.0
2019-03-13 12:00:00,14.71,14.71,14.67,14.7,78207.0,14.71,14.71,14.67,14.7,78207.0
2019-03-13 12:30:00,14.69,14.7,14.63,14.66,119527.0,14.69,14.7,14.63,14.66,119527.0
2019-03-13 13:00:00,14.67,14.69,14.63,14.63,97492.0,14.67,14.69,14.63,14.63,97492.0
2019-03-13 13:30:00,14.64,14.67,14.63,14.67,111798.0,14.64,14.67,14.63,14.67,111798.0
2019-03-13 14:00:00,14.67,14.74,14.66,14.74,102673.0,14.67,14.74,14.66,14.74,102673.0
2019-03-13 14:30:00,14.74,14.74,14.65,14.7,142131.0,14.74,14.74,14.65,14.7,142131.0
2019-03-13 15:00:00,14.69,14.7,14.62,14.63,151989.0,14.69,14.7,14.62,14.63,151989.0
2019-03-13 15:30:00,14.62,14.67,14.6,14.64,473076.0,14.62,14.67,14.6,14.64,473076.0
2019-03-14 09:30:00,14.64,14.78,14.64,14.73,240591.0,14.64,14.78,14.64,14.73,240591.0
2019-03-14 10:00:00,14.73,14.73,14.59,14.62,109082.0,14.73,14.73,14.59,14.62,109082.0
2019-03-14 10:30:00,14.62,14.66,14.53,14.54,163188.0,14.62,14.66,14.53,14.54,163188.0
2019-03-14 11:00:00,14.55,14.65,14.54,14.64,102444.0,14.55,14.65,14.54,14.64,102444.0
2019-03-14 11:30:00,14.64,14.64,14.55,14.55,111953.0,14.64,14.64,14.55,14.55,111953.0
2019-03-14 12:00:00,14.56,14.56,14.49,14.53,102012.0,14.56,14.56,14.49,14.53,102012.0
2019-03-14 12:30:00,14.53,14.61,14.53,14.57,72667.0,14.53,14.61,14.53,14.57,72667.0
2019-03-14 13:00:00,14.57,14.59,14.55,14.58,61298.0,14.57,14.59,14.55,14.58,61298.0
2019-03-14 13:30:00,14.58,14.59,14.51,14.51,61762.0,14.58,14.59,14.51,14.51,61762.0
2019-03-14 14:00:00,14.52,14.54,14.49,14.53,68902.0,14.52,14.54,14.49,14.53,68902.0
2019-03-14 14:30:00,14.53,14.53,14.48,14.5,87321.0,14.53,14.53,14.48,14.5,87321.0
2019-03-14 15:00:00,14.5,14.52,14.45,14.48,125160.0,14.5,14.52,14.45,14.48,125160.0
2019-03-14 15:30:00,14.48,14.48,14.4,14.46,466209.0,14.48,14.48,14.4,14.46,466209.0
2019-03-15 09:30:00,14.44,14.56,14.28,14.45,521196.0,14.44,14.56,14.28,14.45,521196.0
2019-03-15 10:00:00,14.46,14.52,14.43,14.48,123047.0,14.46,14.52,14.43,14.48,123047.0
2019-03-15 10:30:00,14.48,14.49,14.37,14.42,172341.0,14.48,14.49,14.37,14.42,172341.0
2019-03-15 11:00:00,14.41,14.47,14.4,14.46,101371.0,14.41,14.47,14.4,14.46,101371.0
2019-03-15 11:30:00,14.46,14.52,14.42,14.48,117873.0,14.46,14.52,14.42,14.48,117873.0
2019-03-15 12:00:00,14.49,14.58,14.46,14.57,110771.0,14.49,14.58,14.46,14.57,110771.0
2019-03-15 12:30:00,14.57,14.59,14.51,14.53,86155.0,14.57,14.59,14.51,14.53,86155.0
2019-03-15 13:00:00,14.52,14.55,14.48,14.5,62021.0,14.52,14.55,14.48,14.5,62021.0
2019-03-15 13:30:00,14.49,14.5,14.44,14.45,79235.0,14.49,14.5,14.44,14.45,79235.0
2019-03-15 14:00:00,14.44,14.49,14.44,14.46,65912.0,14.44,14.49,14.44,14.46,65912.0
2019-03-15 14:30:00,14.46,14.52,14.46,14.5,101786.0,14.46,14.52,14.46,14.5,101786.0
2019-03-15 15:00:00,14.5,14.51,14.47,14.49,140959.0,14.5,14.51,14.47,14.49,140959.0
2019-03-15 15:30:00,14.49,14.49,14.41,14.47,627230.0,14.49,14.49,14.41,14.47,627230.0
2019-03-18 09:30:00,14.55,14.67,14.49,14.67,195248.0,14.55,14.67,14.49,14.67,195248.0
2019-03-18 10:00:00,14.67,14.79,14.66,14.78,101439.0,14.67,14.79,14.66,14.78,101439.0
2019-03-18 10:30:00,14.78,14.8,14.68,14.71,256017.0,14.78,14.8,14.68,14.71,256017.0
2019-03-18 11:00:00,14.72,14.78,14.64,14.66,128385.0,14.72,14.78,14.64,14.66,128385.0
2019-03-18 11:30:00,14.65,14.65,14.52,14.52,92110.0,14.65,14.65,14.52,14.52,92110.0
2019-03-18 12:00:00,14.53,14.53,14.43,14.45,142890.0,14.53,14.53,14.43,14.45,142890.0
2019-03-18 12:30:00,14.45,14.49,14.41,14.46,80689.0,14.45,14.49,14.41,14.46,80689.0
2019-03-18 13:00:00,14.46,14.53,14.45,14.52,66478.0,14.46,14.53,14.45,14.52,66478.0
2019-03-18 13:30:00,14.53,14.54,14.47,14.53,92678.0,14.53,14.54,14.47,14.53,92678.0
2019-03-18 14:00:00,14.54,14.61,14.53,14.61,138880.0,14.54,14.61,14.53,14.61,138880.0
2019-03-18 14:30:00,14.61,14.66,14.59,14.62,98483.0,14.61,14.66,14.59,14.62,98483.0
2019-03-18 15:00:00,14.63,14.67,14.6,14.65,112666.0,14.63,14.67,14.6,14.65,112666.0
2019-03-18 15:30:00,14.65,14.7,14.64,14.68,396555.0,14.65,14.7,14.64,14.68,396555.0
2019-03-19 09:30:00,14.73,14.78,14.5,14.78,194951.0,14.73,14.78,14.5,14.78,194951.0
2019-03-19 10:00:00,14.79,14.83,14.64,14.64,138575.0,14.79,14.83,14.64,14.64,138575.0
2019-03-19 10:30:00,14.64,14.66,14.56,14.57,216385.0,14.64,14.66,14.56,14.57,216385.0
2019-03-19 11:00:00,14.58,14.62,14.48,14.6,171442.0,14.58,14.62,14.48,14.6,171442.0
2019-03-19 11:30:00,14.59,14.68,14.59,14.64,131573.0,14.59,14.68,14.59,14.64,131573.0
2019-03-19 12:00:00,14.63,14.66,14.55,14.62,168731.0,14.63,14.66,14.55,14.62,168731.0
2019-03-19 12:30:00,14.62,14.65,14.53,14.59,121966.0,14.62,14.65,14.53,14.59,121966.0
2019-03-19 13:00:00,14.59,14.63,14.55,14.62,59562.0,14.59,14.63,14.55,14.62,59562.0
2019-03-19 13:30:00,14.62,14.62,14.53,14.54,57141.0,14.62,14.62,14.53,14.54,57141.0
2019-03-19 14:00:00,14.55,14.57,14.51,14.53,71377.0,14.55,14.57,14.51,14.53,71377.0
2019-03-19 14:30:00,14.54,14.55,14.47,14.48,111787.0,14.54,14.55,14.47,14.48,111787.0
2019-03-19 15:00:00,14.48,14.49,14.37,14.38,192302.0,14.48,14.49,14.37,14.38,192302.0
2019-03-19 15:30:00,14.38,14.4,14.32,14.34,637252.0,14.38,14.4,14.32,14.34,637252.0
2019-03-20 09:30:00,14.31,14.32,14.07,14.24,310417.0,14.31,14.32,14.07,14.24,310417.0
2019-03-20 10:00:00,14.24,14.28,14.13,14.15,132431.0,14.24,14.28,14.13,14.15,132431.0
2019-03-20 10:30:00,14.16,14.21,14.07,14.07,174095.0,14.16,14.21,14.07,14.07,174095.0
2019-03-20 11:00:00,14.08,14.11,14.02,14.03,154054.0,14.08,14.11,14.02,14.03,154054.0
2019-03-20 11:30:00,14.03,14.03,13.96,14.0,248878.0,14.03,14.03,13.96,14.0,248878.0
2019-03-20 12:00:00,14.0,14.05,13.93,14.04,169079.0,14.0,14.05,13.93,14.04,169079.0
2019-03-20 12:30:00,14.04,14.05,13.98,14.01,202873.0,14.04,14.05,13.98,14.01,202873.0
2019-03-20 13:00:00,14.02,14.09,13.99,14.07,98055.0,14.02,14.09,13.99,14.07,98055.0
2019-03-20 13:30:00,14.07,14.08,13.92,13.93,429367.0,14.07,14.08,13.92,13.93,429367.0
2019-03-20 14:00:00,13.92,14.06,13.91,14.02,310459.0,13.92,14.06,13.91,14.02,310459.0
2019-03-20 14:30:00,14.02,14.13,14.02,14.09,244129.0,14.02,14.13,14.02,14.09,244129.0
2019-03-20 15:00:00,14.09,14.13,14.0,14.02,190594.0,14.09,14.13,14.0,14.02,190594.0
2019-03-20 15:30:00,14.01,14.03,13.94,13.96,1057152.0,14.01,14.03,13.94,13.96,1057152.0
2019-03-21 09:30:00,13.91,13.91,13.54,13.55,742559.0,13.91,13.91,13.54,13.55,742559.0
2019-03-21 10:00:00,13.56,13.7,13.52,13.69,514282.0,13.56,13.7,13.52,13.69,514282.0
2019-03-21 10:30:00,13.69,13.7,13.5,13.56,381916.0,13.69,13.7,13.5,13.56,381916.0
2019-03-21 11:00:00,13.56,13.56,13.38,13.39,546532.0,13.56,13.56,13.38,13.39,546532.0
2019-03-21 11:30:00,13.4,13.45,13.35,13.43,215662.0,13.4,13.45,13.35,13.43,215662.0
2019-03-21 12:00:00,13.43,13.49,13.32,13.32,384761.0,13.43,13.49,13.32,13.32,384761.0
2019-03-21 12:30:00,13.33,13.4,13.28,13.39,559005.0,13.33,13.4,13.28,13.39,559005.0
2019-03-21 13:00:00,13.39,13.44,13.35,13.37,332174.0,13.39,13.44,13.35,13.37,332174.0
2019-03-21 13:30:00,13.37,13.38,13.31,13.38,224843.0,13.37,13.38,13.31,13.38,224843.0
2019-03-21 14:00:00,13.38,13.43,13.37,13.43,221326.0,13.38,13.43,13.37,13.43,221326.0
2019-03-21 14:30:00,13.43,13.48,13.42,13.43,324406.0,13.43,13.48,13.42,13.43,324406.0
2019-03-21 15:00:00,13.44,13.45,13.39,13.44,201122.0,13.44,13.45,13.39,13.44,201122.0
2019-03-21 15:30:00,13.43,13.51,13.41,13.51,884098.0,13.43,13.51,13.41,13.51,884098.0
2019-03-22 09:30:00,13.45,13.45,13.03,13.06,351437.0,13.45,13.45,13.03,13.06,351437.0
2019-03-22 10:00:00,13.06,13.12,12.95,13.05,632051.0,13.06,13.12,12.95,13.05,632051.0
2019-03-22 10:30:00,13.05,13.13,12.96,12.96,306573.0,13.05,13.13,12.96,12.96,306573.0
2019-03-22 11:00:00,12.96,13.01,12.87,12.96,302171.0,12.96,13.01,12.87,12.96,302171.0
2019-03-22 11:30:00,12.96,12.99,12.82,12.82,241212.0,12.96,12.99,12.82,12.82,241212.0
2019-03-22 12:00:00,12.83,12.96,12.82,12.87,238143.0,12.83,12.96,12.82,12.87,238143.0
2019-03-22 12:30:00,12.87,12.95,12.85,12.95,169105.0,12.87,12.95,12.85,12.95,169105.0
2019-03-22 13:00:00,12.95,13.07,12.95,13.06,188179.0,12.95,13.07,12.95,13.06,188179.0
2019-03-22 13:30:00,13.06,13.15,13.05,13.11,217051.0,13.06,13.15,13.05,13.11,217051.0
2019-03-22 14:00:00,13.11,13.21,13.11,13.2,229868.0,13.11,13.21,13.11,13.2,229868.0
2019-03-22 14:30:00,13.19,13.25,13.15,13.2,264723.0,13.19,13.25,13.15,13.2,264723.0
2019-03-22 15:00:00,13.2,13.34,13.2,13.27,551198.0,13.2,13.34,13.2,13.27,551198.0
2019-03-22 15:30:00,13.26,13.27,13.18,13.21,874464.0,13.26,13.27,13.18,13.21,874464.0
2019-03-25 09:30:00,13.21,13.24,13.02,13.03,208826.0,13.21,13.24,13.02,13.03,208826.0
2019-03-25 10:00:00,13.03,13.06,12.96,13.05,333762.0,13.03,13.06,12.96,13.05,333762.0
2019-03-25 10:30:00,13.05,13.19,13.05,13.14,350853.0,13.05,13.19,13.05,13.14,350853.0
2019-03-25 11:00:00,13.14,13.22,13.12,13.19,498297.0,13.14,13.22,13.12,13.19,498297.0
2019-03-25 11:30:00,13.19,13.24,13.13,13.15,335559.0,13.19,13.24,13.13,13.15,335559.0
2019-03-25 12:00:00,13.15,13.18,13.14,13.16,188243.0,13.15,13.18,13.14,13.16,188243.0
2019-03-25 12:30:00,13.16,13.16,13.05,13.11,144803.0,13.16,13.16,13.05,13.11,144803.0
2019-03-25 13:00:00,13.11,13.16,13.09,13.13,149572.0,13.11,13.16,13.09,13.13,149572.0
2019-03-25 13:30:00,13.12,13.21,13.12,13.2,180042.0,13.12,13.21,13.12,13.2,180042.0
2019-03-25 14:00:00,13.21,13.24,13.18,13.21,182502.0,13.21,13.24,13.18,13.21,182502.0
2019-03-25 14:30:00,13.21,13.28,13.2,13.26,219316.0,13.21,13.28,13.2,13.26,219316.0
2019-03-25 15:00:00,13.27,13.32,13.24,13.29,234919.0,13.27,13.32,13.24,13.29,234919.0
2019-03-25 15:30:00,13.29,13.32,13.27,13.27,575128.0,13.29,13.32,13.27,13.27,575128.0
2019-03-26 09:30:00,13.4,13.62,13.32,13.48,403060.0,13.4,13.62,13.32,13.48,403060.0
2019-03-26 10:00:00,13.48,13.48,13.32,13.34,213693.0,13.48,13.48,13.32,13.34,213693.0
2019-03-26 10:30:00,13.34,13.49,13.29,13.49,184393.0,13.34,13.49,13.29,13.49,184393.0
2019-03-26 11:00:00,13.48,13.49,13.37,13.4,131323.0,13.48,13.49,13.37,13.4,131323.0
2019-03-26 11:30:00,13.4,13.44,13.34,13.4,172724.0,13.4,13.44,13.34,13.4,172724.0
2019-03-26 12:00:00,13.39,13.42,13.33,13.34,106529.0,13.39,13.42,13.33,13.34,106529.0
2019-03-26 12:30:00,13.35,13.41,13.33,13.4,113477.0,13.35,13.41,13.33,13.4,113477.0
2019-03-26 13:00:00,13.41,13.46,13.4,13.42,109659.0,13.41,13.46,13.4,13.42,109659.0
2019-03-26 13:30:00,13.42,13.43,13.38,13.38,95915.0,13.42,13.43,13.38,13.38,95915.0
2019-03-26 14:00:00,13.38,13.41,13.35,13.36,150764.0,13.38,13.41,13.35,13.36,150764.0
2019-03-26 14:30:00,13.36,13.39,13.31,13.38,150686.0,13.36,13.39,13.31,13.38,150686.0
2019-03-26 15:00:00,13.38,13.42,13.36,13.38,242819.0,13.38,13.42,13.36,13.38,242819.0
2019-03-26 15:30:00,13.37,13.42,13.35,13.41,531851.0,13.37,13.42,13.35,13.41,531851.0
2019-03-27 09:30:00,13.45,13.5,13.26,13.28,175885.0,13.45,13.5,13.26,13.28,175885.0
2019-03-27 10:00:00,13.27,13.28,13.15,13.2,178539.0,13.27,13.28,13.15,13.2,178539.0
2019-03-27 10:30:00,13.19,13.2,13.09,13.19,145595.0,13.19,13.2,13.09,13.19,145595.0
2019-03-27 11:00:00,13.19,13.25,13.15,13.15,119972.0,13.19,13.25,13.15,13.15,119972.0
2019-03-27 11:30:00,13.15,13.19,13.06,13.12,132700.0,13.15,13.19,13.06,13.12,132700.0
2019-03-27 12:00:00,13.11,13.18,13.08,13.12,149556.0,13.11,13.18,13.08,13.12,149556.0
2019-03-27 12:30:00,13.13,13.24,13.12,13.2,448905.0,13.13,13.24,13.12,13.2,448905.0
2019-03-27 13:00:00,13.2,13.26,13.18,13.24,205200.0,13.2,13.26,13.18,13.24,205200.0
2019-03-27 13:30:00,13.24,13.32,13.23,13.31,127599.0,13.24,13.32,13.23,13.31,127599.0
2019-03-27 14:00:00,13.31,13.36,13.28,13.32,305587.0,13.31,13.36,13.28,13.32,305587.0
2019-03-27 14:30:00,13.32,13.32,13.22,13.23,186329.0,13.32,13.32,13.22,13.23,186329.0
2019-03-27 15:00:00,13.24,13.25,13.19,13.25,165396.0,13.24,13.25,13.19,13.25,165396.0
2019-03-27 15:30:00,13.25,13.26,13.15,13.16,711833.0,13.25,13.26,13.15,13.16,711833.0
2019-03-28 09:30:00,13.23,13.39,13.15,13.38,378082.0,13.23,13.39,13.15,13.38,378082.0
2019-03-28 10:00:00,13.39,13.44,13.37,13.38,235170.0,13.39,13.44,13.37,13.38,235170.0
2019-03-28 10:30:00,13.38,13.4,13.25,13.31,245133.0,13.38,13.4,13.25,13.31,245133.0
2019-03-28 11:00:00,13.31,13.31,13.17,13.18,230809.0,13.31,13.31,13.17,13.18,230809.0
2019-03-28 11:30:00,13.17,13.24,13.12,13.13,316284.0,13.17,13.24,13.12,13.13,316284.0
2019-03-28 12:00:00,13.13,13.16,13.05,13.09,212820.0,13.13,13.16,13.05,13.09,212820.0
2019-03-28 12:30:00,13.08,13.15,13.06,13.15,141476.0,13.08,13.15,13.06,13.15,141476.0
2019-03-28 13:00:00,13.15,13.19,13.12,13.19,126532.0,13.15,13.19,13.12,13.19,126532.0
2019-03-28 13:30:00,13.19,13.19,13.14,13.16,112672.0,13.19,13.19,13.14,13.16,112672.0
2019-03-28 14:00:00,13.16,13.19,13.15,13.18,93426.0,13.16,13.19,13.15,13.18,93426.0
2019-03-28 14:30:00,13.18,13.18,13.04,13.07,238211.0,13.18,13.18,13.04,13.07,238211.0
2019-03-28 15:00:00,13.06,13.08,13.06,13.06,188926.0,13.06,13.08,13.06,13.06,188926.0
2019-03-28 15:30:00,13.07,13.07,13.0,13.02,650533.0,13.07,13.07,13.0,13.02,650533.0
2019-03-29 09:30:00,13.1,13.19,12.92,13.01,244436.0,13.1,13.19,12.92,13.01,244436.0
2019-03-29 10:00:00,13.02,13.08,12.98,13.05,202757.0,13.02,13.08,12.98,13.05,202757.0
2019-03-29 10:30:00,13.05,13.1,12.97,13.01,206864.0,13.05,13.1,12.97,13.01,206864.0
2019-03-29 11:00:00,13.01,13.03,12.97,13.0,134336.0,13.01,13.03,12.97,13.0,134336.0
2019-03-29 11:30:00,13.0,13.02,12.96,12.97,88171.0,13.0,13.02,12.96,12.97,88171.0
2019-03-29 12:00:00,12.97,12.97,12.92,12.96,111962.0,12.97,12.97,12.92,12.96,111962.0
2019-03-29 12:30:00,12.96,13.01,12.94,13.0,102253.0,12.96,13.01,12.94,13.0,102253.0
2019-03-29 13:00:00,12.99,13.0,12.95,12.98,82627.0,12.99,13.0,12.95,12.98,82627.0
2019-03-29 13:30:00,12.98,12.99,12.94,12.96,94491.0,12.98,12.99,12.94,12.96,94491.0
2019-03-29 14:00:00,12.96,13.0,12.96,12.99,110117.0,12.96,13.0,12.96,12.99,110117.0
2019-03-29 14:30:00,12.99,13.03,12.95,12.99,146766.0,12.99,13.03,12.95,12.99,146766.0
2019-03-29 15:00:00,12.99,13.01,12.97,12.99,190316.0,12.99,13.01,12.97,12.99,190316.0
2019-03-29 15:30:00,12.99,13.02,12.95,13.01,650684.0,12.99,13.02,12.95,13.01,650684.0
2019-04-01 09:30:00,13.06,13.06,12.8,12.99,607083.0,13.06,13.06,12.8,12.99,607083.0
2019-04-01 10:00:00,12.99,13.04,12.92,12.96,325631.0,12.99,13.04,12.92,12.96,325631.0
2019-04-01 10:30:00,12.96,13.06,12.95,13.01,184260.0,12.96,13.06,12.95,13.01,184260.0
2019-04-01 11:00:00,13.01,13.06,12.98,13.0,189468.0,13.01,13.06,12.98,13.0,189468.0
2019-04-01 11:30:00,13.0,13.06,12.96,13.04,179760.0,13.0,13.06,12.96,13.04,179760.0
2019-04-01 12:00:00,13.03,13.09,13.0,13.04,140893.0,13.03,13.09,13.0,13.04,140893.0
2019-04-01 12:30:00,13.04,13.06,13.02,13.04,119266.0,13.04,13.06,13.02,13.04,119266.0
2019-04-01 13:00:00,13.04,13.06,13.02,13.03,108880.0,13.04,13.06,13.02,13.03,108880.0
2019-04-01 13:30:00,13.03,13.11,13.01,13.09,153857.0,13.03,13.11,13.01,13.09,153857.0
2019-04-01 14:00:00,13.09,13.12,13.06,13.11,149650.0,13.09,13.12,13.06,13.11,149650.0
2019-04-01 14:30:00,13.11,13.11,13.05,13.09,157911.0,13.11,13.11,13.05,13.09,157911.0
2019-04-01 15:00:00,13.09,13.11,13.03,13.09,164729.0,13.09,13.11,13.03,13.09,164729.0
2019-04-01 15:30:00,13.09,13.11,13.05,13.1,489292.0,13.09,13.11,13.05,13.1,489292.0
2019-04-02 09:30:00,13.06,13.38,13.02,13.36,357505.0,13.06,13.38,13.02,13.36,357505.0
2019-04-02 10:00:00,13.36,13.43,13.29,13.43,277817.0,13.36,13.43,13.29,13.43,277817.0
2019-04-02 10:30:00,13.43,13.54,13.37,13.45,448913.0,13.43,13.54,13.37,13.45,448913.0
2019-04-02 11:00:00,13.45,13.53,13.32,13.53,388692.0,13.45,13.53,13.32,13.53,388692.0
2019-04-02 11:30:00,13.53,13.53,13.43,13.49,423768.0,13.53,13.53,13.43,13.49,423768.0
2019-04-02 12:00:00,13.49,13.53,13.48,13.5,183150.0,13.49,13.53,13.48,13.5,183150.0
2019-04-02 12:30:00,13.5,13.51,13.45,13.5,203376.0,13.5,13.51,13.45,13.5,203376.0
2019-04-02 13:00:00,13.5,13.57,13.49,13.54,136928.0,13.5,13.57,13.49,13.54,136928.0
2019-04-02 13:30:00,13.54,13.55,13.49,13.52,216961.0,13.54,13.55,13.49,13.52,216961.0
2019-04-02 14:00:00,13.53,13.53,13.49,13.52,127581.0,13.53,13.53,13.49,13.52,127581.0
2019-04-02 14:30:00,13.52,13.52,13.42,13.43,126309.0,13.52,13.52,13.42,13.43,126309.0
2019-04-02 15:00:00,13.43,13.47,13.41,13.46,228309.0,13.43,13.47,13.41,13.46,228309.0
2019-04-02 15:30:00,13.46,13.5,13.42,13.48,735513.0,13.46,13.5,13.42,13.48,735513.0
2019-04-03 09:30:00,13.48,13.54,13.16,13.26,685091.0,13.48,13.54,13.16,13.26,685091.0
2019-04-03 10:00:00,13.25,13.41,13.21,13.35,468257.0,13.25,13.41,13.21,13.35,468257.0
2019-04-03 10:30:00,13.34,13.44,13.33,13.41,189409.0,13.34,13.44,13.33,13.41,189409.0
2019-04-03 11:00:00,13.41,13.45,13.35,13.38,259642.0,13.41,13.45,13.35,13.38,259642.0
2019-04-03 11:30:00,13.37,13.38,13.27,13.28,187499.0,13.37,13.38,13.27,13.28,187499.0
2019-04-03 12:00:00,13.28,13.34,13.26,13.34,157912.0,13.28,13.34,13.26,13.34,157912.0
2019-04-03 12:30:00,13.34,13.34,13.22,13.24,201744.0,13.34,13.34,13.22,13.24,201744.0
2019-04-03 13:00:00,13.24,13.25,13.18,13.2,84623.0,13.24,13.25,13.18,13.2,84623.0
2019-04-03 13:30:00,13.2,13.22,13.15,13.17,193474.0,13.2,13.22,13.15,13.17,193474.0
2019-04-03 14:00:00,13.17,13.19,13.12,13.19,166640.0,13.17,13.19,13.12,13.19,166640.0
2019-04-03 14:30:00,13.19,13.19,13.13,13.16,179353.0,13.19,13.19,13.13,13.16,179353.0
2019-04-03 15:00:00,13.16,13.19,13.1,13.13,195508.0,13.16,13.19,13.1,13.13,195508.0
2019-04-03 15:30:00,13.13,13.2,13.12,13.19,491690.0,13.13,13.2,13.12,13.19,491690.0
2019-04-04 09:30:00,13.14,13.4,13.05,13.33,328271.0,13.14,13.4,13.05,13.33,328271.0
2019-04-04 10:00:00,13.32,13.48,13.3,13.46,428304.0,13.32,13.48,13.3,13.46,428304.0
2019-04-04 10:30:00,13.46,13.49,13.31,13.37,333518.0,13.46,13.49,13.31,13.37,333518.0
2019-04-04 11:00:00,13.37,13.43,13.35,13.41,223767.0,13.37,13.43,13.35,13.41,223767.0
2019-04-04 11:30:00,13.4,13.44,13.38,13.41,153963.0,13.4,13.44,13.38,13.41,153963.0
2019-04-04 12:00:00,13.42,13.46,13.39,13.45,259288.0,13.42,13.46,13.39,13.45,259288.0
2019-04-04 12:30:00,13.44,13.46,13.39,13.4,120544.0,13.44,13.46,13.39,13.4,120544.0
2019-04-04 13:00:00,13.4,13.4,13.34,13.38,86355.0,13.4,13.4,13.34,13.38,86355.0
2019-04-04 13:30:00,13.38,13.43,13.37,13.41,82273.0,13.38,13.43,13.37,13.41,82273.0
2019-04-04 14:00:00,13.4,13.43,13.39,13.41,67252.0,13.4,13.43,13.39,13.41,67252.0
2019-04-04 14:30:00,13.41,13.47,13.39,13.46,172596.0,13.41,13.47,13.39,13.46,172596.0
2019-04-04 15:00:00,13.45,13.49,13.42,13.47,170001.0,13.45,13.49,13.42,13.47,170001.0
2019-04-04 15:30:00,13.47,13.54,13.45,13.52,705036.0,13.47,13.54,13.45,13.52,705036.0
2019-04-05 09:30:00,13.55,13.74,13.55,13.67,209632.0,13.55,13.74,13.55,13.67,209632.0
2019-04-05 10:00:00,13.68,13.71,13.5,13.55,178724.0,13.68,13.71,13.5,13.55,178724.0
2019-04-05 10:30:00,13.55,13.66,13.54,13.58,166081.0,13.55,13.66,13.54,13.58,166081.0
2019-04-05 11:00:00,13.58,13.63,13.54,13.58,168921.0,13.58,13.63,13.54,13.58,168921.0
2019-04-05 11:30:00,13.58,13.65,13.56,13.65,137895.0,13.58,13.65,13.56,13.65,137895.0
2019-04-05 12:00:00,13.65,13.67,13.62,13.65,129762.0,13.65,13.67,13.62,13.65,129762.0
2019-04-05 12:30:00,13.66,13.66,13.58,13.64,111255.0,13.66,13.66,13.58,13.64,111255.0
2019-04-05 13:00:00,13.63,13.71,13.62,13.69,154955.0,13.63,13.71,13.62,13.69,154955.0
2019-04-05 13:30:00,13.69,13.7,13.64,13.7,129654.0,13.69,13.7,13.64,13.7,129654.0
2019-04-05 14:00:00,13.7,13.7,13.58,13.59,127492.0,13.7,13.7,13.58,13.59,127492.0
2019-04-05 14:30:00,13.59,13.61,13.5,13.51,233188.0,13.59,13.61,13.5,13.51,233188.0
2019-04-05 15:00:00,13.51,13.54,13.48,13.53,221239.0,13.51,13.54,13.48,13.53,221239.0
2019-04-05 15:30:00,13.53,13.56,13.5,13.55,568663.0,13.53,13.56,13.5,13.55,568663.0
2019-04-08 09:30:00,13.59,13.75,13.5,13.73,409723.0,13.59,13.75,13.5,13.73,409723.0
2019-04-08 10:00:00,13.73,13.73,13.61,13.66,329796.0,13.73,13.73,13.61,13.66,329796.0
2019-04-08 10:30:00,13.66,13.72,13.64,13.68,249946.0,13.66,13.72,13.64,13.68,249946.0
2019-04-08 11:00:00,13.68,13.68,13.61,13.63,296476.0,13.68,13.68,13.61,13.63,296476.0
2019-04-08 11:30:00,13.63,13.69,13.63,13.66,180195.0,13.63,13.69,13.63,13.66,180195.0
2019-04-08 12:00:00,13.67,13.68,13.62,13.62,171401.0,13.67,13.68,13.62,13.62,171401.0
2019-04-08 12:30:00,13.62,13.63,13.55,13.56,97778.0,13.62,13.63,13.55,13.56,97778.0
2019-04-08 13:00:00,13.56,13.56,13.51,13.53,96596.0,13.56,13.56,13.51,13.53,96596.0
2019-04-08 13:30:00,13.52,13.55,13.51,13.53,93866.0,13.52,13.55,13.51,13.53,93866.0
2019-04-08 14:00:00,13.53,13.54,13.48,13.48,105440.0,13.53,13.54,13.48,13.48,105440.0
2019-04-08 14:30:00,13.49,13.5,13.47,13.47,190681.0,13.49,13.5,13.47,13.47,190681.0
2019-04-08 15:00:00,13.48,13.53,13.46,13.5,185508.0,13.48,13.53,13.46,13.5,185508.0
2019-04-08 15:30:00,13.51,13.54,13.47,13.52,562452.0,13.51,13.54,13.47,13.52,562452.0
2019-04-09 09:30:00,13.51,13.51,13.23,13.36,259738.0,13.51,13.51,13.23,13.36,259738.0
2019-04-09 10:00:00,13.37,13.45,13.33,13.43,331599.0,13.37,13.45,13.33,13.43,331599.0
2019-04-09 10:30:00,13.43,13.46,13.3,13.35,293470.0,13.43,13.46,13.3,13.35,293470.0
2019-04-09 11:00:00,13.36,13.4,13.34,13.35,104326.0,13.36,13.4,13.34,13.35,104326.0
2019-04-09 11:30:00,13.35,13.38,13.34,13.36,133870.0,13.35,13.38,13.34,13.36,133870.0
2019-04-09 12:00:00,13.35,13.4,13.34,13.35,92102.0,13.35,13.4,13.34,13.35,92102.0
2019-04-09 12:30:00,13.35,13.36,13.3,13.31,105869.0,13.35,13.36,13.3,13.31,105869.0
2019-04-09 13:00:00,13.31,13.36,13.29,13.32,151941.0,13.31,13.36,13.29,13.32,151941.0
2019-04-09 13:30:00,13.32,13.34,13.28,13.29,165005.0,13.32,13.34,13.28,13.29,165005.0
2019-04-09 14:00:00,13.3,13.32,13.27,13.3,121644.0,13.3,13.32,13.27,13.3,121644.0
2019-04-09 14:30:00,13.3,13.33,13.28,13.32,125080.0,13.3,13.33,13.28,13.32,125080.0
2019-04-09 15:00:00,13.32,13.38,13.3,13.37,177472.0,13.32,13.38,13.3,13.37,177472.0
2019-04-09 15:30:00,13.36,13.44,13.35,13.43,617278.0,13.36,13.44,13.35,13.43,617278.0
2019-04-10 09:30:00,13.49,13.59,13.38,13.51,128989.0,13.49,13.59,13.38,13.51,128989.0
2019-04-10 10:00:00,13.51,13.55,13.48,13.5,236764.0,13.51,13.55,13.48,13.5,236764.0
2019-04-10 10:30:00,13.5,13.53,13.4,13.41,178039.0,13.5,13.53,13.4,13.41,178039.0
2019-04-10 11:00:00,13.42,13.47,13.41,13.45,152138.0,13.42,13.47,13.41,13.45,152138.0
2019-04-10 11:30:00,13.45,13.47,13.43,13.44,105041.0,13.45,13.47,13.43,13.44,105041.0
2019-04-10 12:00:00,13.44,13.46,13.42,13.44,83373.0,13.44,13.46,13.42,13.44,83373.0
2019-04-10 12:30:00,13.44,13.45,13.41,13.43,66973.0,13.44,13.45,13.41,13.43,66973.0
2019-04-10 13:00:00,13.43,13.44,13.39,13.43,62344.0,13.43,13.44,13.39,13.43,62344.0
2019-04-10 13:30:00,13.43,13.47,13.4,13.47,73524.0,13.43,13.47,13.4,13.47,73524.0
2019-04-10 14:00:00,13.46,13.48,13.42,13.45,118376.0,13.46,13.48,13.42,13.45,118376.0
2019-04-10 14:30:00,13.44,13.49,13.41,13.48,85038.0,13.44,13.49,13.41,13.48,85038.0
2019-04-10 15:00:00,13.48,13.5,13.44,13.45,113725.0,13.48,13.5,13.44,13.45,113725.0
2019-04-10 15:30:00,13.45,13.5,13.44,13.5,343299.0,13.45,13.5,13.44,13.5,343299.0
2019-04-11 09:30:00,13.5,13.64,13.49,13.51,136694.0,13.5,13.64,13.49,13.51,136694.0
2019-04-11 10:00:00,13.52,13.54,13.49,13.54,225357.0,13.52,13.54,13.49,13.54,225357.0
2019-04-11 10:30:00,13.55,13.57,13.5,13.57,121350.0,13.55,13.57,13.5,13.57,121350.0
2019-04-11 11:00:00,13.57,13.58,13.52,13.53,77001.0,13.57,13.58,13.52,13.53,77001.0
2019-04-11 11:30:00,13.52,13.54,13.48,13.52,100807.0,13.52,13.54,13.48,13.52,100807.0
2019-04-11 12:00:00,13.52,13.54,13.5,13.52,74428.0,13.52,13.54,13.5,13.52,74428.0
2019-04-11 12:30:00,13.52,13.55,13.49,13.53,97952.0,13.52,13.55,13.49,13.53,97952.0
2019-04-11 13:00:00,13.53,13.55,13.49,13.5,57605.0,13.53,13.55,13.49,13.5,57605.0
2019-04-11 13:30:00,13.5,13.5,13.45,13.48,115250.0,13.5,13.5,13.45,13.48,115250.0
2019-04-11 14:00:00,13.47,13.53,13.47,13.52,190300.0,13.47,13.53,13.47,13.52,190300.0
2019-04-11 14:30:00,13.53,13.53,13.49,13.52,94454.0,13.53,13.53,13.49,13.52,94454.0
2019-04-11 15:00:00,13.52,13.53,13.48,13.49,98456.0,13.52,13.53,13.48,13.49,98456.0
2019-04-11 15:30:00,13.49,13.53,13.49,13.5,294992.0,13.49,13.53,13.49,13.5,294992.0
2019-04-12 09:30:00,13.58,13.73,13.48,13.6,176180.0,13.58,13.73,13.48,13.6,176180.0
2019-04-12 10:00:00,13.6,13.61,13.55,13.58,89857.0,13.6,13.61,13.55,13.58,89857.0
2019-04-12 10:30:00,13.58,13.59,13.49,13.53,85530.0,13.58,13.59,13.49,13.53,85530.0
2019-04-12 11:00:00,13.53,13.63,13.51,13.62,119493.0,13.53,13.63,13.51,13.62,119493.0
2019-04-12 11:30:00,13.62,13.65,13.61,13.63,88743.0,13.62,13.65,13.61,13.63,88743.0
2019-04-12 12:00:00,13.62,13.64,13.59,13.6,96334.0,13.62,13.64,13.59,13.6,96334.0
2019-04-12 12:30:00,13.6,13.6,13.56,13.58,64537.0,13.6,13.6,13.56,13.58,64537.0
2019-04-12 13:00:00,13.58,13.58,13.53,13.53,50751.0,13.58,13.58,13.53,13.53,50751.0
2019-04-12 13:30:00,13.54,13.56,13.52,13.54,75845.0,13.54,13.56,13.52,13.54,75845.0
2019-04-12 14:00:00,13.54,13.55,13.5,13.52,102054.0,13.54,13.55,13.5,13.52,102054.0
2019-04-12 14:30:00,13.51,13.53,13.49,13.52,100640.0,13.51,13.53,13.49,13.52,100640.0
2019-04-12 15:00:00,13.52,13.53,13.49,13.52,107203.0,13.52,13.53,13.49,13.52,107203.0
2019-04-12 15:30:00,13.52,13.61,13.51,13.6,432008.0,13.52,13.61,13.51,13.6,432008.0
2019-04-15 09:30:00,13.42,13.5,13.27,13.35,516472.0,13.42,13.5,13.27,13.35,516472.0
2019-04-15 10:00:00,13.34,13.44,13.34,13.35,371355.0,13.34,13.44,13.34,13.35,371355.0
2019-04-15 10:30:00,13.34,13.38,13.27,13.37,720769.0,13.34,13.38,13.27,13.37,720769.0
2019-04-15 11:00:00,13.38,13.39,13.33,13.38,202508.0,13.38,13.39,13.33,13.38,202508.0
2019-04-15 11:30:00,13.39,13.41,13.33,13.34,167551.0,13.39,13.41,13.33,13.34,167551.0
2019-04-15 12:00:00,13.35,13.37,13.31,13.34,245181.0,13.35,13.37,13.31,13.34,245181.0
2019-04-15 12:30:00,13.34,13.37,13.31,13.35,159788.0,13.34,13.37,13.31,13.35,159788.0
2019-04-15 13:00:00,13.35,13.39,13.31,13.37,337131.0,13.35,13.39,13.31,13.37,337131.0
2019-04-15 13:30:00,13.37,13.38,13.34,13.35,137706.0,13.37,13.38,13.34,13.35,137706.0
2019-04-15 14:00:00,13.35,13.39,13.34,13.36,186373.0,13.35,13.39,13.34,13.36,186373.0
2019-04-15 14:30:00,13.37,13.38,13.34,13.37,122306.0,13.37,13.38,13.34,13.37,122306.0
2019-04-15 15:00:00,13.37,13.38,13.32,13.33,382824.0,13.37,13.38,13.32,13.33,382824.0
2019-04-15 15:30:00,13.33,13.35,13.18,13.19,749828.0,13.33,13.35,13.18,13.19,749828.0
2019-04-16 09:30:00,13.23,13.33,13.05,13.16,240975.0,13.23,13.33,13.05,13.16,240975.0
2019-04-16 10:00:00,13.16,13.21,13.12,13.13,546049.0,13.16,13.21,13.12,13.13,546049.0
2019-04-16 10:30:00,13.13,13.15,13.1,13.14,200637.0,13.13,13.15,13.1,13.14,200637.0
2019-04-16 11:00:00,13.14,13.14,13.02,13.06,171257.0,13.14,13.14,13.02,13.06,171257.0
2019-04-16 11:30:00,13.05,13.06,12.93,12.99,208314.0,13.05,13.06,12.93,12.99,208314.0
2019-04-16 12:00:00,12.99,13.01,12.97,12.99,140720.0,12.99,13.01,12.97,12.99,140720.0
2019-04-16 12:30:00,12.98,13.03,12.93,13.02,129419.0,12.98,13.03,12.93,13.02,129419.0
2019-04-16 13:00:00,13.02,13.09,13.01,13.04,320927.0,13.02,13.09,13.01,13.04,320927.0
2019-04-16 13:30:00,13.04,13.13,13.03,13.12,819022.0,13.04,13.13,13.03,13.12,819022.0
2019-04-16 14:00:00,13.13,13.36,13.12,13.34,217061.0,13.13,13.36,13.12,13.34,217061.0
2019-04-16 14:30:00,13.34,13.42,13.33,13.37,269816.0,13.34,13.42,13.33,13.37,269816.0
2019-04-16 15:00:00,13.37,13.42,13.31,13.39,254061.0,13.37,13.42,13.31,13.39,254061.0
2019-04-16 15:30:00,13.39,13.4,13.31,13.36,582743.0,13.39,13.4,13.31,13.36,582743.0
2019-04-17 09:30:00,13.34,13.48,13.29,13.31,160480.0,13.34,13.48,13.29,13.31,160480.0
2019-04-17 10:00:00,13.3,13.3,13.08,13.17,151092.0,13.3,13.3,13.08,13.17,151092.0
2019-04-17 10:30:00,13.17,13.19,13.11,13.12,134812.0,13.17,13.19,13.11,13.12,134812.0
2019-04-17 11:00:00,13.12,13.15,13.09,13.1,117588.0,13.12,13.15,13.09,13.1,117588.0
2019-04-17 11:30:00,13.09,13.11,13.04,13.06,125385.0,13.09,13.11,13.04,13.06,125385.0
2019-04-17 12:00:00,13.06,13.15,13.04,13.13,343053.0,13.06,13.15,13.04,13.13,343053.0
2019-04-17 12:30:00,13.13,13.18,13.13,13.16,144307.0,13.13,13.18,13.13,13.16,144307.0
2019-04-17 13:00:00,13.17,13.25,13.14,13.21,300105.0,13.17,13.25,13.14,13.21,300105.0
2019-04-17 13:30:00,13.21,13.22,13.18,13.19,91998.0,13.21,13.22,13.18,13.19,91998.0
2019-04-17 14:00:00,13.18,13.2,13.12,13.13,121695.0,13.18,13.2,13.12,13.13,121695.0
2019-04-17 14:30:00,13.13,13.16,13.1,13.11,97795.0,13.13,13.16,13.1,13.11,97795.0
2019-04-17 15:00:00,13.1,13.14,13.07,13.07,226714.0,13.1,13.14,13.07,13.07,226714.0
2019-04-17 15:30:00,13.08,13.11,13.04,13.07,607352.0,13.08,13.11,13.04,13.07,607352.0
2019-04-18 09:30:00,13.02,13.1,12.89,12.97,288917.0,13.02,13.1,12.89,12.97,288917.0
2019-04-18 10:00:00,12.98,12.98,12.82,12.88,192492.0,12.98,12.98,12.82,12.88,192492.0
2019-04-18 10:30:00,12.88,12.89,12.8,12.82,210296.0,12.88,12.89,12.8,12.82,210296.0
2019-04-18 11:00:00,12.83,12.84,12.8,12.8,182447.0,12.83,12.84,12.8,12.8,182447.0
2019-04-18 11:30:00,12.81,12.82,12.75,12.81,154697.0,12.81,12.82,12.75,12.81,154697.0
2019-04-18 12:00:00,12.81,12.86,12.8,12.85,258137.0,12.81,12.86,12.8,12.85,258137.0
2019-04-18 12:30:00,12.85,12.85,12.8,12.83,140471.0,12.85,12.85,12.8,12.83,140471.0
2019-04-18 13:00:00,12.82,12.83,12.76,12.78,115931.0,12.82,12.83,12.76,12.78,115931.0
2019-04-18 13:30:00,12.78,12.78,12.72,12.73,182530.0,12.78,12.78,12.72,12.73,182530.0
2019-04-18 14:00:00,12.73,12.73,12.65,12.66,164432.0,12.73,12.73,12.65,12.66,164432.0
2019-04-18 14:30:00,12.66,12.69,12.64,12.65,282815.0,12.66,12.69,12.64,12.65,282815.0
2019-04-18 15:00:00,12.64,12.67,12.55,12.58,264967.0,12.64,12.67,12.55,12.58,264967.0
2019-04-18 15:30:00,12.57,12.58,12.42,12.49,1097898.0,12.57,12.58,12.42,12.49,1097898.0
2019-04-22 09:30:00,12.36,12.4,11.79,11.83,1191728.0,12.36,12.4,11.79,11.83,1191728.0
2019-04-22 10:00:00,11.83,12.1,11.75,12.04,1238582.0,11.83,12.1,11.75,12.04,1238582.0
2019-04-22 10:30:00,12.04,12.16,12.01,12.11,645365.0,12.04,12.16,12.01,12.11,645365.0
2019-04-22 11:00:00,12.12,12.17,12.07,12.13,954961.0,12.12,12.17,12.07,12.13,954961.0
2019-04-22 11:30:00,12.12,12.16,12.05,12.07,456678.0,12.12,12.16,12.05,12.07,456678.0
2019-04-22 12:00:00,12.07,12.09,11.97,12.05,323800.0,12.07,12.09,11.97,12.05,323800.0
2019-04-22 12:30:00,12.05,12.07,12.01,12.03,218853.0,12.05,12.07,12.01,12.03,218853.0
2019-04-22 13:00:00,12.03,12.03,11.88,11.92,1032449.0,12.03,12.03,11.88,11.92,1032449.0
2019-04-22 13:30:00,11.92,11.98,11.86,11.94,512963.0,11.92,11.98,11.86,11.94,512963.0
2019-04-22 14:00:00,11.94,11.95,11.89,11.92,369023.0,11.94,11.95,11.89,11.92,369023.0
2019-04-22 14:30:00,11.92,11.95,11.9,11.93,318027.0,11.92,11.95,11.9,11.93,318027.0
2019-04-22 15:00:00,11.93,11.93,11.87,11.88,492190.0,11.93,11.93,11.87,11.88,492190.0
2019-04-22 15:30:00,11.88,11.89,11.75,11.77,1868105.0,11.88,11.89,11.75,11.77,1868105.0
2019-04-23 09:30:00,12.11,12.38,12.09,12.3,1491458.0,12.11,12.38,12.09,12.3,1491458.0
2019-04-23 10:00:00,12.3,12.39,12.15,12.16,560037.0,12.3,12.39,12.15,12.16,560037.0
2019-04-23 10:30:00,12.16,12.27,12.14,12.19,609015.0,12.16,12.27,12.14,12.19,609015.0
2019-04-23 11:00:00,12.19,12.39,12.18,12.39,436973.0,12.19,12.39,12.18,12.39,436973.0
2019-04-23 11:30:00,12.39,12.51,12.33,12.37,1043645.0,12.39,12.51,12.33,12.37,1043645.0
2019-04-23 12:00:00,12.37,12.42,12.36,12.39,303248.0,12.37,12.42,12.36,12.39,303248.0
2019-04-23 12:30:00,12.4,12.46,12.36,12.41,298189.0,12.4,12.46,12.36,12.41,298189.0
2019-04-23 13:00:00,12.41,12.43,12.32,12.35,206732.0,12.41,12.43,12.32,12.35,206732.0
2019-04-23 13:30:00,12.35,12.42,12.34,12.34,305558.0,12.35,12.42,12.34,12.34,305558.0
2019-04-23 14:00:00,12.34,12.38,12.31,12.33,243891.0,12.34,12.38,12.31,12.33,243891.0
2019-04-23 14:30:00,12.33,12.33,12.23,12.26,590014.0,12.33,12.33,12.23,12.26,590014.0
2019-04-23 15:00:00,12.25,12.35,12.16,12.33,1707081.0,12.25,12.35,12.16,12.33,1707081.0
2019-04-23 15:30:00,12.32,12.33,12.17,12.2,1915805.0,12.32,12.33,12.17,12.2,1915805.0
2019-04-24 09:30:00,12.13,12.22,11.91,12.09,537762.0,12.13,12.22,11.91,12.09,537762.0
2019-04-24 10:00:00,12.09,12.23,12.04,12.23,278329.0,12.09,12.23,12.04,12.23,278329.0
2019-04-24 10:30:00,12.23,12.3,12.19,12.28,312080.0,12.23,12.3,12.19,12.28,312080.0
2019-04-24 11:00:00,12.28,12.42,12.27,12.4,323352.0,12.28,12.42,12.27,12.4,323352.0
2019-04-24 11:30:00,12.39,12.47,12.36,12.42,222682.0,12.39,12.47,12.36,12.42,222682.0
2019-04-24 12:00:00,12.41,12.5,12.4,12.49,312435.0,12.41,12.5,12.4,12.49,312435.0
2019-04-24 12:30:00,12.5,12.56,12.48,12.5,310602.0,12.5,12.56,12.48,12.5,310602.0
2019-04-24 13:00:00,12.5,12.5,12.41,12.46,184911.0,12.5,12.5,12.41,12.46,184911.0
2019-04-24 13:30:00,12.45,12.57,12.44,12.5,242095.0,12.45,12.57,12.44,12.5,242095.0
2019-04-24 14:00:00,12.5,12.53,12.49,12.5,128878.0,12.5,12.53,12.49,12.5,128878.0
2019-04-24 14:30:00,12.51,12.59,12.47,12.58,145003.0,12.51,12.59,12.47,12.58,145003.0
2019-04-24 15:00:00,12.58,12.61,12.55,12.56,194863.0,12.58,12.61,12.55,12.56,194863.0
2019-04-24 15:30:00,12.55,12.62,12.53,12.54,737648.0,12.55,12.62,12.53,12.54,737648.0
2019-04-25 09:30:00,12.48,12.63,12.26,12.36,412042.0,12.48,12.63,12.26,12.36,412042.0
2019-04-25 10:00:00,12.36,12.36,12.21,12.28,330352.0,12.36,12.36,12.21,12.28,330352.0
2019-04-25 10:30:00,12.28,12.29,12.18,12.23,250449.0,12.28,12.29,12.18,12.23,250449.0
2019-04-25 11:00:00,12.22,12.35,12.22,12.32,360841.0,12.22,12.35,12.22,12.32,360841.0
2019-04-25 11:30:00,12.32,12.39,12.31,12.36,316220.0,12.32,12.39,12.31,12.36,316220.0
2019-04-25 12:00:00,12.36,12.36,12.27,12.28,282204.0,12.36,12.36,12.27,12.28,282204.0
2019-04-25 12:30:00,12.28,12.32,12.27,12.3,206145.0,12.28,12.32,12.27,12.3,206145.0
2019-04-25 13:00:00,12.31,12.35,12.27,12.34,235454.0,12.31,12.35,12.27,12.34,235454.0
2019-04-25 13:30:00,12.34,12.34,12.22,12.23,183687.0,12.34,12.34,12.22,12.23,183687.0
2019-04-25 14:00:00,12.23,12.31,12.22,12.27,215189.0,12.23,12.31,12.22,12.27,215189.0
2019-04-25 14:30:00,12.26,12.41,12.25,12.36,736418.0,12.26,12.41,12.25,12.36,736418.0
2019-04-25 15:00:00,12.35,12.36,12.28,12.35,407635.0,12.35,12.36,12.28,12.35,407635.0
2019-04-25 15:30:00,12.35,12.4,12.28,12.28,1547106.0,12.35,12.4,12.28,12.28,1547106.0
2019-04-26 09:30:00,13.32,13.5,13.01,13.25,2496027.0,13.32,13.5,13.01,13.25,2496027.0
2019-04-26 10:00:00,13.25,13.62,13.2,13.26,1579507.0,13.25,13.62,13.2,13.26,1579507.0
2019-04-26 10:30:00,13.26,13.35,13.16,13.23,816843.0,13.26,13.35,13.16,13.23,816843.0
2019-04-26 11:00:00,13.23,13.3,13.04,13.15,598596.0,13.23,13.3,13.04,13.15,598596.0
2019-04-26 11:30:00,13.13,13.26,13.02,13.1,616226.0,13.13,13.26,13.02,13.1,616226.0
2019-04-26 12:00:00,13.1,13.26,13.06,13.08,396783.0,13.1,13.26,13.06,13.08,396783.0
2019-04-26 12:30:00,13.08,13.1,12.62,12.8,1318803.0,13.08,13.1,12.62,12.8,1318803.0
2019-04-26 13:00:00,12.8,12.84,12.32,12.51,1090764.0,12.8,12.84,12.32,12.51,1090764.0
2019-04-26 13:30:00,12.52,12.6,12.38,12.45,802338.0,12.52,12.6,12.38,12.45,802338.0
2019-04-26 14:00:00,12.47,12.56,12.25,12.26,981125.0,12.47,12.56,12.25,12.26,981125.0
2019-04-26 14:30:00,12.26,12.33,12.13,12.19,821482.0,12.26,12.33,12.13,12.19,821482.0
2019-04-26 15:00:00,12.19,12.22,12.08,12.14,837011.0,12.19,12.22,12.08,12.14,837011.0
2019-04-26 15:30:00,12.15,12.22,12.07,12.14,1935342.0,12.15,12.22,12.07,12.14,1935342.0
2019-04-29 09:30:00,12.1,12.92,12.08,12.71,1717931.0,12.1,12.92,12.08,12.71,1717931.0
2019-04-29 10:00:00,12.72,12.82,12.62,12.77,968839.0,12.72,12.82,12.62,12.77,968839.0
2019-04-29 10:30:00,12.78,12.96,12.77,12.92,572630.0,12.78,12.96,12.77,12.92,572630.0
2019-04-29 11:00:00,12.91,13.15,12.9,12.98,834496.0,12.91,13.15,12.9,12.98,834496.0
2019-04-29 11:30:00,12.97,13.0,12.82,12.85,581033.0,12.97,13.0,12.82,12.85,581033.0
2019-04-29 12:00:00,12.85,12.88,12.68,12.78,774248.0,12.85,12.88,12.68,12.78,774248.0
2019-04-29 12:30:00,12.78,12.87,12.77,12.79,356549.0,12.78,12.87,12.77,12.79,356549.0
2019-04-29 13:00:00,12.8,12.8,12.66,12.7,323217.0,12.8,12.8,12.66,12.7,323217.0
2019-04-29 13:30:00,12.7,12.7,12.55,12.63,438176.0,12.7,12.7,12.55,12.63,438176.0
2019-04-29 14:00:00,12.63,12.76,12.6,12.63,628054.0,12.63,12.76,12.6,12.63,628054.0
2019-04-29 14:30:00,12.63,12.65,12.59,12.62,323304.0,12.63,12.65,12.59,12.62,323304.0
2019-04-29 15:00:00,12.62,12.63,12.52,12.55,446373.0,12.62,12.63,12.52,12.55,446373.0
2019-04-29 15:30:00,12.55,12.56,12.49,12.5,1406783.0,12.55,12.56,12.49,12.5,1406783.0
2019-04-30 09:30:00,12.54,12.65,12.3,12.3,434146.0,12.54,12.65,12.3,12.3,434146.0
2019-04-30 10:00:00,12.3,12.32,12.16,12.17,271827.0,12.3,12.32,12.16,12.17,271827.0
2019-04-30 10:30:00,12.18,12.24,12.09,12.11,293825.0,12.18,12.24,12.09,12.11,293825.0
2019-04-30 11:00:00,12.12,12.24,12.09,12.2,319666.0,12.12,12.24,12.09,12.2,319666.0
2019-04-30 11:30:00,12.21,12.23,12.15,12.16,303618.0,12.21,12.23,12.15,12.16,303618.0
2019-04-30 12:00:00,12.16,12.2,12.13,12.18,182235.0,12.16,12.2,12.13,12.18,182235.0
2019-04-30 12:30:00,12.17,12.19,12.13,12.13,135197.0,12.17,12.19,12.13,12.13,135197.0
2019-04-30 13:00:00,12.14,12.22,12.13,12.2,159592.0,12.14,12.22,12.13,12.2,159592.0
2019-04-30 13:30:00,12.19,12.21,12.16,12.2,219566.0,12.19,12.21,12.16,12.2,219566.0
2019-04-30 14:00:00,12.2,12.2,12.16,12.2,167102.0,12.2,12.2,12.16,12.2,167102.0
2019-04-30 14:30:00,12.2,12.2,12.11,12.15,245968.0,12.2,12.2,12.11,12.15,245968.0
2019-04-30 15:00:00,12.15,12.24,12.13,12.2,512907.0,12.15,12.24,12.13,12.2,512907.0
2019-04-30 15:30:00,12.21,12.25,12.18,12.18,1583277.0,12.21,12.25,12.18,12.18,1583277.0
2019-05-01 09:30:00,12.5,12.61,12.17,12.46,1658679.0,12.5,12.61,12.17,12.46,1658679.0
2019-05-01 10:00:00,12.45,12.51,12.38,12.4,800678.0,12.45,12.51,12.38,12.4,800678.0
2019-05-01 10:30:00,12.4,12.45,12.24,12.34,716067.0,12.4,12.45,12.24,12.34,716067.0
2019-05-01 11:00:00,12.34,12.4,12.23,12.31,714337.0,12.34,12.4,12.23,12.31,714337.0
2019-05-01 11:30:00,12.31,12.35,12.21,12.23,326919.0,12.31,12.35,12.21,12.23,326919.0
2019-05-01 12:00:00,12.23,12.29,12.16,12.29,718816.0,12.23,12.29,12.16,12.29,718816.0
2019-05-01 12:30:00,12.29,12.32,12.07,12.18,1409574.0,12.29,12.32,12.07,12.18,1409574.0
2019-05-01 13:00:00,12.18,12.33,12.17,12.28,891445.0,12.18,12.33,12.17,12.28,891445.0
2019-05-01 13:30:00,12.27,12.3,12.26,12.29,330469.0,12.27,12.3,12.26,12.29,330469.0
2019-05-01 14:00:00,12.29,12.3,12.25,12.27,552275.0,12.29,12.3,12.25,12.27,552275.0
2019-05-01 14:30:00,12.28,12.32,12.25,12.29,1267908.0,12.28,12.32,12.25,12.29,1267908.0
2019-05-01 15:00:00,12.29,12.3,12.23,12.27,771178.0,12.29,12.3,12.23,12.27,771178.0
2019-05-01 15:30:00,12.26,12.27,12.04,12.04,2505820.0,12.26,12.27,12.04,12.04,2505820.0
2019-05-02 09:30:00,12.06,12.08,11.72,11.74,740749.0,12.06,12.08,11.72,11.74,740749.0
2019-05-02 10:00:00,11.74,11.8,11.55,11.71,1483024.0,11.74,11.8,11.55,11.71,1483024.0
2019-05-02 10:30:00,11.71,11.93,11.7,11.93,395769.0,11.71,11.93,11.7,11.93,395769.0
2019-05-02 11:00:00,11.93,11.93,11.69,11.7,254844.0,11.93,11.93,11.69,11.7,254844.0
2019-05-02 11:30:00,11.7,11.82,11.69,11.8,319337.0,11.7,11.82,11.69,11.8,319337.0
2019-05-02 12:00:00,11.8,11.81,11.72,11.75,153618.0,11.8,11.81,11.72,11.75,153618.0
2019-05-02 12:30:00,11.75,11.84,11.74,11.83,225392.0,11.75,11.84,11.74,11.83,225392.0
2019-05-02 13:00:00,11.83,12.02,11.81,11.98,478598.0,11.83,12.02,11.81,11.98,478598.0
2019-05-02 13:30:00,11.98,12.04,11.97,12.03,512778.0,11.98,12.04,11.97,12.03,512778.0
2019-05-02 14:00:00,12.03,12.16,12.03,12.13,944704.0,12.03,12.16,12.03,12.13,944704.0
2019-05-02 14:30:00,12.13,12.16,12.08,12.1,398429.0,12.13,12.16,12.08,12.1,398429.0
2019-05-02 15:00:00,12.09,12.13,12.07,12.1,397288.0,12.09,12.13,12.07,12.1,397288.0
2019-05-02 15:30:00,12.1,12.16,12.08,12.12,1170802.0,12.1,12.16,12.08,12.12,1170802.0
2019-05-03 09:30:00,12.21,12.26,11.91,11.95,323156.0,12.21,12.26,11.91,11.95,323156.0
2019-05-03 10:00:00,11.95,11.99,11.8,11.86,431453.0,11.95,11.99,11.8,11.86,431453.0
2019-05-03 10:30:00,11.86,12.03,11.86,12.03,509392.0,11.86,12.03,11.86,12.03,509392.0
2019-05-03 11:00:00,12.02,12.04,11.89,11.93,391346.0,12.02,12.04,11.89,11.93,391346.0
2019-05-03 11:30:00,11.93,12.04,11.89,12.04,270680.0,11.93,12.04,11.89,12.04,270680.0
2019-05-03 12:00:00,12.04,12.05,11.93,11.95,261223.0,12.04,12.05,11.93,11.95,261223.0
2019-05-03 12:30:00,11.95,12.01,11.93,12.0,270254.0,11.95,12.01,11.93,12.0,270254.0
2019-05-03 13:00:00,12.0,12.0,11.93,11.97,269789.0,12.0,12.0,11.93,11.97,269789.0
2019-05-03 13:30:00,11.97,12.04,11.94,12.04,319135.0,11.97,12.04,11.94,12.04,319135.0
2019-05-03 14:00:00,12.04,12.04,11.97,12.01,195533.0,12.04,12.04,11.97,12.01,195533.0
2019-05-03 14:30:00,12.01,12.01,11.97,12.01,220183.0,12.01,12.01,11.97,12.01,220183.0
2019-05-03 15:00:00,12.01,12.01,11.97,12.01,195671.0,12.01,12.01,11.97,12.01,195671.0
2019-05-03 15:30:00,12.01,12.03,11.97,12.0,1081465.0,12.01,12.03,11.97,12.0,1081465.0
2019-05-06 09:30:00,11.75,11.84,11.55,11.69,528758.0,11.75,11.84,11.55,11.69,528758.0
2019-05-06 10:00:00,11.69,11.74,11.6,11.66,606950.0,11.69,11.74,11.6,11.66,606950.0
2019-05-06 10:30:00,11.66,11.81,11.64,11.8,191909.0,11.66,11.81,11.64,11.8,191909.0
2019-05-06 11:00:00,11.79,11.81,11.71,11.8,147086.0,11.79,11.81,11.71,11.8,147086.0
2019-05-06 11:30:00,11.79,11.81,11.73,11.73,144732.0,11.79,11.81,11.73,11.73,144732.0
2019-05-06 12:00:00,11.74,11.75,11.71,11.71,115278.0,11.74,11.75,11.71,11.71,115278.0
2019-05-06 12:30:00,11.72,11.76,11.69,11.76,176474.0,11.72,11.76,11.69,11.76,176474.0
2019-05-06 13:00:00,11.76,11.77,11.71,11.77,100270.0,11.76,11.77,11.71,11.77,100270.0
2019-05-06 13:30:00,11.77,11.77,11.72,11.75,117334.0,11.77,11.77,11.72,11.75,117334.0
2019-05-06 14:00:00,11.75,11.75,11.69,11.71,236411.0,11.75,11.75,11.69,11.71,236411.0
2019-05-06 14:30:00,11.71,11.78,11.69,11.77,246139.0,11.71,11.78,11.69,11.77,246139.0
2019-05-06 15:00:00,11.77,11.86,11.76,11.85,225853.0,11.77,11.86,11.76,11.85,225853.0
2019-05-06 15:30:00,11.85,11.87,11.79,11.8,629996.0,11.85,11.87,11.79,11.8,629996.0
2019-05-07 09:30:00,11.66,11.7,11.58,11.64,344427.0,11.66,11.7,11.58,11.64,344427.0
2019-05-07 10:00:00,11.65,11.66,11.53,11.62,354467.0,11.65,11.66,11.53,11.62,354467.0
2019-05-07 10:30:00,11.61,11.63,11.53,11.54,244325.0,11.61,11.63,11.53,11.54,244325.0
2019-05-07 11:00:00,11.54,11.61,11.49,11.54,262240.0,11.54,11.61,11.49,11.54,262240.0
2019-05-07 11:30:00,11.54,11.59,11.5,11.55,309064.0,11.54,11.59,11.5,11.55,309064.0
2019-05-07 12:00:00,11.55,11.58,11.5,11.53,409023.0,11.55,11.58,11.5,11.53,409023.0
2019-05-07 12:30:00,11.54,11.54,11.49,11.53,335446.0,11.54,11.54,11.49,11.53,335446.0
2019-05-07 13:00:00,11.54,11.54,11.45,11.46,272143.0,11.54,11.54,11.45,11.46,272143.0
2019-05-07 13:30:00,11.46,11.49,11.44,11.47,194952.0,11.46,11.49,11.44,11.47,194952.0
2019-05-07 14:00:00,11.47,11.49,11.44,11.45,240617.0,11.47,11.49,11.44,11.45,240617.0
2019-05-07 14:30:00,11.45,11.45,11.37,11.45,227074.0,11.45,11.45,11.37,11.45,227074.0
2019-05-07 15:00:00,11.45,11.48,11.41,11.41,270394.0,11.45,11.48,11.41,11.41,270394.0
2019-05-07 15:30:00,11.41,11.51,11.35,11.46,1222678.0,11.41,11.51,11.35,11.46,1222678.0
2019-05-08 09:30:00,11.46,11.49,11.33,11.4,408052.0,11.46,11.49,11.33,11.4,408052.0
2019-05-08 10:00:00,11.4,11.55,11.37,11.53,530764.0,11.4,11.55,11.37,11.53,530764.0
2019-05-08 10:30:00,11.53,11.59,11.5,11.58,302904.0,11.53,11.59,11.5,11.58,302904.0
2019-05-08 11:00:00,11.58,11.67,11.57,11.66,326225.0,11.58,11.67,11.57,11.66,326225.0
2019-05-08 11:30:00,11.66,11.7,11.61,11.66,139531.0,11.66,11.7,11.61,11.66,139531.0
2019-05-08 12:00:00,11.66,11.66,11.6,11.62,134223.0,11.66,11.66,11.6,11.62,134223.0
2019-05-08 12:30:00,11.62,11.62,11.52,11.52,134059.0,11.62,11.62,11.52,11.52,134059.0
2019-05-08 13:00:00,11.53,11.58,11.51,11.54,148181.0,11.53,11.58,11.51,11.54,148181.0
2019-05-08 13:30:00,11.54,11.56,11.52,11.53,113431.0,11.54,11.56,11.52,11.53,113431.0
2019-05-08 14:00:00,11.53,11.55,11.5,11.54,268596.0,11.53,11.55,11.5,11.54,268596.0
2019-05-08 14:30:00,11.54,11.55,11.51,11.53,248012.0,11.54,11.55,11.51,11.53,248012.0
2019-05-08 15:00:00,11.53,11.63,11.52,11.63,269923.0,11.53,11.63,11.52,11.63,269923.0
2019-05-08 15:30:00,11.63,11.66,11.6,11.62,1014255.0,11.63,11.66,11.6,11.62,1014255.0
2019-05-09 09:30:00,11.49,11.52,11.26,11.34,407852.0,11.49,11.52,11.26,11.34,407852.0
2019-05-09 10:00:00,11.34,11.34,11.23,11.23,391305.0,11.34,11.34,11.23,11.23,391305.0
2019-05-09 10:30:00,11.24,11.35,11.21,11.34,318659.0,11.24,11.35,11.21,11.34,318659.0
2019-05-09 11:00:00,11.34,11.39,11.29,11.31,216746.0,11.34,11.39,11.29,11.31,216746.0
2019-05-09 11:30:00,11.31,11.43,11.3,11.42,218281.0,11.31,11.43,11.3,11.42,218281.0
2019-05-09 12:00:00,11.43,11.46,11.39,11.43,166258.0,11.43,11.46,11.39,11.43,166258.0
2019-05-09 12:30:00,11.44,11.54,11.44,11.53,267385.0,11.44,11.54,11.44,11.53,267385.0
2019-05-09 13:00:00,11.53,11.58,11.46,11.54,448520.0,11.53,11.58,11.46,11.54,448520.0
2019-05-09 13:30:00,11.54,11.56,11.5,11.51,304650.0,11.54,11.56,11.5,11.51,304650.0
2019-05-09 14:00:00,11.51,11.55,11.48,11.53,218432.0,11.51,11.55,11.48,11.53,218432.0
2019-05-09 14:30:00,11.53,11.54,11.48,11.49,131429.0,11.53,11.54,11.48,11.49,131429.0
2019-05-09 15:00:00,11.49,11.54,11.45,11.54,207441.0,11.49,11.54,11.45,11.54,207441.0
2019-05-09 15:30:00,11.54,11.58,11.51,11.54,702646.0,11.54,11.58,11.51,11.54,702646.0
2019-05-10 09:30:00,11.46,11.6,11.41,11.45,255007.0,11.46,11.6,11.41,11.45,255007.0
2019-05-10 10:00:00,11.46,11.46,11.26,11.3,306921.0,11.46,11.46,11.26,11.3,306921.0
2019-05-10 10:30:00,11.29,11.3,11.15,11.2,443223.0,11.29,11.3,11.15,11.2,443223.0
2019-05-10 11:00:00,11.19,11.26,11.11,11.2,452603.0,11.19,11.26,11.11,11.2,452603.0
2019-05-10 11:30:00,11.21,11.26,11.18,11.24,275265.0,11.21,11.26,11.18,11.24,275265.0
2019-05-10 12:00:00,11.24,11.32,11.21,11.31,292636.0,11.24,11.32,11.21,11.31,292636.0
2019-05-10 12:30:00,11.32,11.35,11.28,11.31,178374.0,11.32,11.35,11.28,11.31,178374.0
2019-05-10 13:00:00,11.3,11.37,11.29,11.34,190267.0,11.3,11.37,11.29,11.34,190267.0
2019-05-10 13:30:00,11.34,11.38,11.33,11.36,109284.0,11.34,11.38,11.33,11.36,109284.0
2019-05-10 14:00:00,11.36,11.39,11.32,11.36,131822.0,11.36,11.39,11.32,11.36,131822.0
2019-05-10 14:30:00,11.35,11.39,11.35,11.36,143701.0,11.35,11.39,11.35,11.36,143701.0
2019-05-10 15:00:00,11.37,11.46,11.36,11.45,218380.0,11.37,11.46,11.36,11.45,218380.0
2019-05-10 15:30:00,11.44,11.45,11.35,11.39,604862.0,11.44,11.45,11.35,11.39,604862.0
2019-05-13 09:30:00,11.17,11.19,10.75,10.9,645411.0,11.17,11.19,10.75,10.9,645411.0
2019-05-13 10:00:00,10.9,10.9,10.81,10.89,393382.0,10.9,10.9,10.81,10.89,393382.0
2019-05-13 10:30:00,10.88,10.9,10.84,10.86,261820.0,10.88,10.9,10.84,10.86,261820.0
2019-05-13 11:00:00,10.85,10.93,10.83,10.89,351868.0,10.85,10.93,10.83,10.89,351868.0
2019-05-13 11:30:00,10.88,10.91,10.84,10.88,291104.0,10.88,10.91,10.84,10.88,291104.0
2019-05-13 12:00:00,10.87,10.89,10.78,10.87,520817.0,10.87,10.89,10.78,10.87,520817.0
2019-05-13 12:30:00,10.87,10.91,10.83,10.84,322508.0,10.87,10.91,10.83,10.84,322508.0
2019-05-13 13:00:00,10.84,10.94,10.82,10.88,255531.0,10.84,10.94,10.82,10.88,255531.0
2019-05-13 13:30:00,10.87,11.02,10.87,10.95,449521.0,10.87,11.02,10.87,10.95,449521.0
2019-05-13 14:00:00,10.95,11.05,10.93,11.02,369996.0,10.95,11.05,10.93,11.02,369996.0
2019-05-13 14:30:00,11.02,11.09,10.99,11.05,362315.0,11.02,11.09,10.99,11.05,362315.0
2019-05-13 15:00:00,11.05,11.15,11.02,11.05,826583.0,11.05,11.15,11.02,11.05,826583.0
2019-05-13 15:30:00,11.05,11.15,11.02,11.1,1637500.0,11.05,11.15,11.02,11.1,1637500.0
2019-05-14 09:30:00,11.1,11.39,11.05,11.31,1148741.0,11.1,11.39,11.05,11.31,1148741.0
2019-05-14 10:00:00,11.31,11.45,11.3,11.45,795614.0,11.31,11.45,11.3,11.45,795614.0
2019-05-14 10:30:00,11.45,11.46,11.32,11.38,1116743.0,11.45,11.46,11.32,11.38,1116743.0
2019-05-14 11:00:00,11.37,11.43,11.34,11.4,360788.0,11.37,11.43,11.34,11.4,360788.0
2019-05-14 11:30:00,11.39,11.41,11.36,11.36,328079.0,11.39,11.41,11.36,11.36,328079.0
2019-05-14 12:00:00,11.36,11.45,11.36,11.45,376999.0,11.36,11.45,11.36,11.45,376999.0
2019-05-14 12:30:00,11.45,11.49,11.35,11.37,365148.0,11.45,11.49,11.35,11.37,365148.0
2019-05-14 13:00:00,11.36,11.45,11.32,11.44,313431.0,11.36,11.45,11.32,11.44,313431.0
2019-05-14 13:30:00,11.45,11.45,11.39,11.4,268253.0,11.45,11.45,11.39,11.4,268253.0
2019-05-14 14:00:00,11.4,11.45,11.36,11.45,285314.0,11.4,11.45,11.36,11.45,285314.0
2019-05-14 14:30:00,11.45,11.45,11.34,11.4,325376.0,11.45,11.45,11.34,11.4,325376.0
2019-05-14 15:00:00,11.41,11.44,11.39,11.44,466869.0,11.41,11.44,11.39,11.44,466869.0
2019-05-14 15:30:00,11.43,11.44,11.3,11.32,1189635.0,11.43,11.44,11.3,11.32,1189635.0
2019-05-15 09:30:00,11.24,11.34,11.12,11.33,268957.0,11.24,11.34,11.12,11.33,268957.0
2019-05-15 10:00:00,11.33,11.35,11.19,11.33,325087.0,11.33,11.35,11.19,11.33,325087.0
2019-05-15 10:30:00,11.33,11.38,11.27,11.28,287821.0,11.33,11.38,11.27,11.28,287821.0
2019-05-15 11:00:00,11.29,11.4,11.25,11.4,307691.0,11.29,11.4,11.25,11.4,307691.0
2019-05-15 11:30:00,11.4,11.47,11.39,11.47,263620.0,11.4,11.47,11.39,11.47,263620.0
2019-05-15 12:00:00,11.47,11.52,11.41,11.42,226064.0,11.47,11.52,11.41,11.42,226064.0
2019-05-15 12:30:00,11.42,11.44,11.38,11.42,181132.0,11.42,11.44,11.38,11.42,181132.0
2019-05-15 13:00:00,11.42,11.42,11.31,11.33,179788.0,11.42,11.42,11.31,11.33,179788.0
2019-05-15 13:30:00,11.33,11.35,11.3,11.35,224893.0,11.33,11.35,11.3,11.35,224893.0
2019-05-15 14:00:00,11.34,11.39,11.33,11.38,198632.0,11.34,11.39,11.33,11.38,198632.0
2019-05-15 14:30:00,11.38,11.38,11.34,11.35,142688.0,11.38,11.38,11.34,11.35,142688.0
2019-05-15 15:00:00,11.35,11.37,11.31,11.36,189158.0,11.35,11.37,11.31,11.36,189158.0
2019-05-15 15:30:00,11.37,11.39,11.34,11.36,593593.0,11.37,11.39,11.34,11.36,593593.0
2019-05-16 09:30:00,11.35,11.42,11.23,11.27,254715.0,11.35,11.42,11.23,11.27,254715.0
2019-05-16 10:00:00,11.27,11.29,11.16,11.19,312590.0,11.27,11.29,11.16,11.19,312590.0
2019-05-16 10:30:00,11.19,11.22,11.12,11.19,393864.0,11.19,11.22,11.12,11.19,393864.0
2019-05-16 11:00:00,11.19,11.29,11.15,11.27,435235.0,11.19,11.29,11.15,11.27,435235.0
2019-05-16 11:30:00,11.27,11.28,11.19,11.2,221102.0,11.27,11.28,11.19,11.2,221102.0
2019-05-16 12:00:00,11.21,11.25,11.17,11.23,221554.0,11.21,11.25,11.17,11.23,221554.0
2019-05-16 12:30:00,11.24,11.29,11.23,11.27,262989.0,11.24,11.29,11.23,11.27,262989.0
2019-05-16 13:00:00,11.27,11.28,11.24,11.27,335543.0,11.27,11.28,11.24,11.27,335543.0
2019-05-16 13:30:00,11.27,11.28,11.24,11.25,223143.0,11.27,11.28,11.24,11.25,223143.0
2019-05-16 14:00:00,11.24,11.26,11.23,11.24,195917.0,11.24,11.26,11.23,11.24,195917.0
2019-05-16 14:30:00,11.24,11.25,11.2,11.21,174433.0,11.24,11.25,11.2,11.21,174433.0
2019-05-16 15:00:00,11.22,11.25,11.21,11.23,243360.0,11.22,11.25,11.21,11.23,243360.0
2019-05-16 15:30:00,11.24,11.24,11.13,11.15,928109.0,11.24,11.24,11.13,11.15,928109.0
2019-05-17 09:30:00,11.15,11.19,10.85,10.86,681213.0,11.15,11.19,10.85,10.86,681213.0
2019-05-17 10:00:00,10.86,10.89,10.73,10.84,494034.0,10.86,10.89,10.73,10.84,494034.0
2019-05-17 10:30:00,10.85,10.97,10.79,10.96,404729.0,10.85,10.97,10.79,10.96,404729.0
2019-05-17 11:00:00,10.96,11.03,10.91,10.94,349781.0,10.96,11.03,10.91,10.94,349781.0
2019-05-17 11:30:00,10.94,10.99,10.93,10.97,272056.0,10.94,10.99,10.93,10.97,272056.0
2019-05-17 12:00:00,10.96,10.97,10.89,10.9,154663.0,10.96,10.97,10.89,10.9,154663.0
2019-05-17 12:30:00,10.89,10.97,10.86,10.96,169393.0,10.89,10.97,10.86,10.96,169393.0
2019-05-17 13:00:00,10.96,11.0,10.94,10.99,227779.0,10.96,11.0,10.94,10.99,227779.0
2019-05-17 13:30:00,10.99,11.0,10.96,10.99,253234.0,10.99,11.0,10.96,10.99,253234.0
2019-05-17 14:00:00,10.99,11.02,10.94,10.95,314429.0,10.99,11.02,10.94,10.95,314429.0
2019-05-17 14:30:00,10.96,11.02,10.94,10.98,292115.0,10.96,11.02,10.94,10.98,292115.0
2019-05-17 15:00:00,10.97,10.98,10.89,10.92,396942.0,10.97,10.98,10.89,10.92,396942.0
2019-05-17 15:30:00,10.91,10.92,10.8,10.84,813191.0,10.91,10.92,10.8,10.84,813191.0
2019-05-20 09:30:00,10.76,10.8,10.6,10.66,396309.0,10.76,10.8,10.6,10.66,396309.0
2019-05-20 10:00:00,10.66,10.71,10.59,10.68,282187.0,10.66,10.71,10.59,10.68,282187.0
2019-05-20 10:30:00,10.68,10.74,10.65,10.7,278795.0,10.68,10.74,10.65,10.7,278795.0
2019-05-20 11:00:00,10.7,10.73,10.66,10.69,383563.0,10.7,10.73,10.66,10.69,383563.0
2019-05-20 11:30:00,10.69,10.71,10.67,10.71,202514.0,10.69,10.71,10.67,10.71,202514.0
2019-05-20 12:00:00,10.71,10.76,10.7,10.71,276440.0,10.71,10.76,10.7,10.71,276440.0
2019-05-20 12:30:00,10.7,10.71,10.67,10.7,173325.0,10.7,10.71,10.67,10.7,173325.0
2019-05-20 13:00:00,10.69,10.8,10.69,10.78,451034.0,10.69,10.8,10.69,10.78,451034.0
2019-05-20 13:30:00,10.78,10.91,10.76,10.91,387598.0,10.78,10.91,10.76,10.91,387598.0
2019-05-20 14:00:00,10.91,10.93,10.89,10.91,261792.0,10.91,10.93,10.89,10.91,261792.0
2019-05-20 14:30:00,10.91,10.93,10.88,10.92,264448.0,10.91,10.93,10.88,10.92,264448.0
2019-05-20 15:00:00,10.92,10.94,10.89,10.93,272563.0,10.92,10.94,10.89,10.93,272563.0
2019-05-20 15:30:00,10.93,10.98,10.92,10.95,970677.0,10.93,10.98,10.92,10.95,970677.0
2019-05-21 09:30:00,11.0,11.05,10.9,10.92,319892.0,11.0,11.05,10.9,10.92,319892.0
2019-05-21 10:00:00,10.92,11.02,10.91,10.99,496295.0,10.92,11.02,10.91,10.99,496295.0
2019-05-21 10:30:00,10.99,11.04,10.97,11.0,501546.0,10.99,11.04,10.97,11.0,501546.0
2019-05-21 11:00:00,11.01,11.04,10.97,10.99,472397.0,11.01,11.04,10.97,10.99,472397.0
2019-05-21 11:30:00,10.99,11.01,10.95,10.96,460511.0,10.99,11.01,10.95,10.96,460511.0
2019-05-21 12:00:00,10.96,11.01,10.95,11.01,245481.0,10.96,11.01,10.95,11.01,245481.0
2019-05-21 12:30:00,11.01,11.01,10.98,10.99,168007.0,11.01,11.01,10.98,10.99,168007.0
2019-05-21 13:00:00,10.99,10.99,10.97,10.99,130800.0,10.99,10.99,10.97,10.99,130800.0
2019-05-21 13:30:00,10.98,10.99,10.97,10.97,151035.0,10.98,10.99,10.97,10.97,151035.0
2019-05-21 14:00:00,10.97,11.0,10.96,10.99,180717.0,10.97,11.0,10.96,10.99,180717.0
2019-05-21 14:30:00,10.99,11.0,10.98,10.99,129709.0,10.99,11.0,10.98,10.99,129709.0
2019-05-21 15:00:00,10.98,11.01,10.98,11.0,245247.0,10.98,11.01,10.98,11.0,245247.0
2019-05-21 15:30:00,11.0,11.02,10.99,11.0,705326.0,11.0,11.02,10.99,11.0,705326.0
2019-05-22 09:30:00,10.97,11.2,10.91,11.17,481257.0,10.97,11.2,10.91,11.17,481257.0
2019-05-22 10:00:00,11.17,11.25,11.1,11.19,626732.0,11.17,11.25,11.1,11.19,626732.0
2019-05-22 10:30:00,11.19,11.23,11.12,11.14,444661.0,11.19,11.23,11.12,11.14,444661.0
2019-05-22 11:00:00,11.13,11.15,11.08,11.12,242719.0,11.13,11.15,11.08,11.12,242719.0
2019-05-22 11:30:00,11.12,11.15,11.09,11.11,317230.0,11.12,11.15,11.09,11.11,317230.0
2019-05-22 12:00:00,11.1,11.12,11.05,11.08,364110.0,11.1,11.12,11.05,11.08,364110.0
2019-05-22 12:30:00,11.08,11.11,11.03,11.03,350121.0,11.08,11.11,11.03,11.03,350121.0
2019-05-22 13:00:00,11.03,11.04,10.96,10.98,263061.0,11.03,11.04,10.96,10.98,263061.0
2019-05-22 13:30:00,10.98,10.98,10.94,10.98,129055.0,10.98,10.98,10.94,10.98,129055.0
2019-05-22 14:00:00,10.97,11.0,10.95,10.98,167915.0,10.97,11.0,10.95,10.98,167915.0
2019-05-22 14:30:00,10.98,11.0,10.95,10.96,257724.0,10.98,11.0,10.95,10.96,257724.0
2019-05-22 15:00:00,10.97,11.0,10.95,10.99,226497.0,10.97,11.0,10.95,10.99,226497.0
2019-05-22 15:30:00,10.98,11.0,10.93,10.93,863492.0,10.98,11.0,10.93,10.93,863492.0
2019-05-23 09:30:00,10.88,10.97,10.81,10.93,397823.0,10.88,10.97,10.81,10.93,397823.0
2019-05-23 10:00:00,10.93,11.05,10.91,11.04,803650.0,10.93,11.05,10.91,11.04,803650.0
2019-05-23 10:30:00,11.04,11.22,11.04,11.12,623170.0,11.04,11.22,11.04,11.12,623170.0
2019-05-23 11:00:00,11.12,11.12,11.01,11.01,246565.0,11.12,11.12,11.01,11.01,246565.0
2019-05-23 11:30:00,11.02,11.04,10.95,10.96,568940.0,11.02,11.04,10.95,10.96,568940.0
2019-05-23 12:00:00,10.96,10.97,10.83,10.91,758997.0,10.96,10.97,10.83,10.91,758997.0
2019-05-23 12:30:00,10.91,10.98,10.89,10.94,363665.0,10.91,10.98,10.89,10.94,363665.0
2019-05-23 13:00:00,10.93,11.02,10.93,11.01,325838.0,10.93,11.02,10.93,11.01,325838.0
2019-05-23 13:30:00,11.01,11.03,10.99,11.01,269709.0,11.01,11.03,10.99,11.01,269709.0
2019-05-23 14:00:00,11.01,11.09,10.99,11.06,847169.0,11.01,11.09,10.99,11.06,847169.0
2019-05-23 14:30:00,11.06,11.08,10.98,11.01,505252.0,11.06,11.08,10.98,11.01,505252.0
2019-05-23 15:00:00,11.01,11.08,11.0,11.03,828639.0,11.01,11.08,11.0,11.03,828639.0
2019-05-23 15:30:00,11.03,11.06,10.96,10.97,1027081.0,11.03,11.06,10.96,10.97,1027081.0
2019-05-24 09:30:00,11.01,11.13,11.0,11.09,288347.0,11.01,11.13,11.0,11.09,288347.0
2019-05-24 10:00:00,11.1,11.14,11.04,11.05,311357.0,11.1,11.14,11.04,11.05,311357.0
2019-05-24 10:30:00,11.05,11.1,11.0,11.04,386833.0,11.05,11.1,11.0,11.04,386833.0
2019-05-24 11:00:00,11.04,11.06,10.98,11.0,248806.0,11.04,11.06,10.98,11.0,248806.0
2019-05-24 11:30:00,11.0,11.01,10.96,11.01,197518.0,11.0,11.01,10.96,11.01,197518.0
2019-05-24 12:00:00,11.01,11.01,10.96,11.01,169652.0,11.01,11.01,10.96,11.01,169652.0
2019-05-24 12:30:00,11.01,11.01,10.93,10.96,207561.0,11.01,11.01,10.93,10.96,207561.0
2019-05-24 13:00:00,10.97,11.0,10.95,10.96,228454.0,10.97,11.0,10.95,10.96,228454.0
2019-05-24 13:30:00,10.97,10.98,10.94,10.95,155876.0,10.97,10.98,10.94,10.95,155876.0
2019-05-24 14:00:00,10.96,10.98,10.93,10.97,204045.0,10.96,10.98,10.93,10.97,204045.0
2019-05-24 14:30:00,10.97,10.98,10.93,10.95,137244.0,10.97,10.98,10.93,10.95,137244.0
2019-05-24 15:00:00,10.96,10.96,10.94,10.96,178899.0,10.96,10.96,10.94,10.96,178899.0
2019-05-24 15:30:00,10.96,10.96,10.92,10.95,657029.0,10.96,10.96,10.92,10.95,657029.0
2019-05-28 09:30:00,11.0,11.02,10.9,10.95,383974.0,11.0,11.02,10.9,10.95,383974.0
2019-05-28 10:00:00,10.95,11.12,10.94,11.04,781216.0,10.95,11.12,10.94,11.04,781216.0
2019-05-28 10:30:00,11.03,11.06,10.98,11.02,385612.0,11.03,11.06,10.98,11.02,385612.0
2019-05-28 11:00:00,11.01,11.1,11.01,11.08,301672.0,11.01,11.1,11.01,11.08,301672.0
2019-05-28 11:30:00,11.08,11.13,11.03,11.05,348106.0,11.08,11.13,11.03,11.05,348106.0
2019-05-28 12:00:00,11.06,11.1,11.01,11.06,267535.0,11.06,11.1,11.01,11.06,267535.0
2019-05-28 12:30:00,11.07,11.07,11.01,11.02,232698.0,11.07,11.07,11.01,11.02,232698.0
2019-05-28 13:00:00,11.01,11.05,10.96,10.96,357145.0,11.01,11.05,10.96,10.96,357145.0
2019-05-28 13:30:00,10.96,11.01,10.96,11.01,151589.0,10.96,11.01,10.96,11.01,151589.0
2019-05-28 14:00:00,11.01,11.01,10.93,10.95,373848.0,11.01,11.01,10.93,10.95,373848.0
2019-05-28 14:30:00,10.94,10.99,10.93,10.99,255950.0,10.94,10.99,10.93,10.99,255950.0
2019-05-28 15:00:00,10.99,10.99,10.91,10.91,426135.0,10.99,10.99,10.91,10.91,426135.0
2019-05-28 15:30:00,10.91,10.92,10.83,10.84,2365050.0,10.91,10.92,10.83,10.84,2365050.0
2019-05-29 09:30:00,10.8,10.87,10.71,10.76,522859.0,10.8,10.87,10.71,10.76,522859.0
2019-05-29 10:00:00,10.76,10.9,10.75,10.83,511391.0,10.76,10.9,10.75,10.83,511391.0
2019-05-29 10:30:00,10.83,10.85,10.75,10.77,298755.0,10.83,10.85,10.75,10.77,298755.0
2019-05-29 11:00:00,10.76,10.79,10.66,10.7,438830.0,10.76,10.79,10.66,10.7,438830.0
2019-05-29 11:30:00,10.7,10.71,10.55,10.64,516227.0,10.7,10.71,10.55,10.64,516227.0
2019-05-29 12:00:00,10.64,10.7,10.61,10.67,435367.0,10.64,10.7,10.61,10.67,435367.0
2019-05-29 12:30:00,10.66,10.67,10.57,10.59,309129.0,10.66,10.67,10.57,10.59,309129.0
2019-05-29 13:00:00,10.58,10.7,10.57,10.6,563727.0,10.58,10.7,10.57,10.6,563727.0
2019-05-29 13:30:00,10.6,10.6,10.51,10.52,374837.0,10.6,10.6,10.51,10.52,374837.0
2019-05-29 14:00:00,10.53,10.58,10.47,10.58,439326.0,10.53,10.58,10.47,10.58,439326.0
2019-05-29 14:30:00,10.58,10.58,10.48,10.52,361865.0,10.58,10.58,10.48,10.52,361865.0
2019-05-29 15:00:00,10.52,10.57,10.49,10.55,675926.0,10.52,10.57,10.49,10.55,675926.0
2019-05-29 15:30:00,10.55,10.69,10.54,10.68,2739488.0,10.55,10.69,10.54,10.68,2739488.0
2019-05-30 09:30:00,10.62,10.86,10.59,10.8,366883.0,10.62,10.86,10.59,10.8,366883.0
2019-05-30 10:00:00,10.8,10.83,10.69,10.69,250955.0,10.8,10.83,10.69,10.69,250955.0
2019-05-30 10:30:00,10.7,10.71,10.57,10.59,150712.0,10.7,10.71,10.57,10.59,150712.0
2019-05-30 11:00:00,10.58,10.6,10.51,10.53,252203.0,10.58,10.6,10.51,10.53,252203.0
2019-05-30 11:30:00,10.53,10.55,10.5,10.52,161695.0,10.53,10.55,10.5,10.52,161695.0
2019-05-30 12:00:00,10.53,10.62,10.49,10.53,391586.0,10.53,10.62,10.49,10.53,391586.0
2019-05-30 12:30:00,10.53,10.58,10.51,10.55,185696.0,10.53,10.58,10.51,10.55,185696.0
2019-05-30 13:00:00,10.55,10.56,10.5,10.51,89951.0,10.55,10.56,10.5,10.51,89951.0
2019-05-30 13:30:00,10.51,10.66,10.49,10.64,450671.0,10.51,10.66,10.49,10.64,450671.0
2019-05-30 14:00:00,10.65,10.69,10.62,10.63,334404.0,10.65,10.69,10.62,10.63,334404.0
2019-05-30 14:30:00,10.63,10.74,10.63,10.73,494503.0,10.63,10.74,10.63,10.73,494503.0
2019-05-30 15:00:00,10.73,10.73,10.63,10.7,366347.0,10.73,10.73,10.63,10.7,366347.0
2019-05-30 15:30:00,10.69,10.72,10.59,10.61,971183.0,10.69,10.72,10.59,10.61,971183.0
2019-05-31 09:30:00,10.41,10.42,10.01,10.12,949995.0,10.41,10.42,10.01,10.12,949995.0
2019-05-31 10:00:00,10.12,10.12,9.89,9.91,1111557.0,10.12,10.12,9.89,9.91,1111557.0
2019-05-31 10:30:00,9.92,10.18,9.91,10.16,1394060.0,9.92,10.18,9.91,10.16,1394060.0
2019-05-31 11:00:00,10.17,10.22,10.03,10.14,1540654.0,10.17,10.22,10.03,10.14,1540654.0
2019-05-31 11:30:00,10.14,10.17,10.04,10.09,925248.0,10.14,10.17,10.04,10.09,925248.0
2019-05-31 12:00:00,10.08,10.15,10.07,10.09,599658.0,10.08,10.15,10.07,10.09,599658.0
2019-05-31 12:30:00,10.09,10.14,10.03,10.06,908828.0,10.09,10.14,10.03,10.06,908828.0
2019-05-31 13:00:00,10.05,10.1,9.95,9.96,1478836.0,10.05,10.1,9.95,9.96,1478836.0
2019-05-31 13:30:00,9.97,9.98,9.87,9.92,352295.0,9.97,9.98,9.87,9.92,352295.0
2019-05-31 14:00:00,9.92,10.06,9.9,9.97,556818.0,9.92,10.06,9.9,9.97,556818.0
2019-05-31 14:30:00,9.97,10.01,9.94,9.96,408978.0,9.97,10.01,9.94,9.96,408978.0
2019-05-31 15:00:00,9.96,9.96,9.87,9.91,777461.0,9.96,9.96,9.87,9.91,777461.0
2019-05-31 15:30:00,9.91,9.96,9.8,9.85,3373665.0,9.91,9.96,9.8,9.85,3373665.0
2019-06-03 09:30:00,9.79,9.93,9.6,9.8,636301.0,9.79,9.93,9.6,9.8,636301.0
2019-06-03 10:00:00,9.8,9.88,9.79,9.87,385857.0,9.8,9.88,9.79,9.87,385857.0
2019-06-03 10:30:00,9.87,9.91,9.81,9.85,517288.0,9.87,9.91,9.81,9.85,517288.0
2019-06-03 11:00:00,9.86,9.86,9.74,9.75,527583.0,9.86,9.86,9.74,9.75,527583.0
2019-06-03 11:30:00,9.74,9.78,9.71,9.75,379104.0,9.74,9.78,9.71,9.75,379104.0
2019-06-03 12:00:00,9.75,9.77,9.63,9.63,544726.0,9.75,9.77,9.63,9.63,544726.0
2019-06-03 12:30:00,9.63,9.7,9.63,9.67,313249.0,9.63,9.7,9.63,9.67,313249.0
2019-06-03 13:00:00,9.67,9.75,9.65,9.71,340839.0,9.67,9.75,9.65,9.71,340839.0
2019-06-03 13:30:00,9.71,9.76,9.66,9.74,222999.0,9.71,9.76,9.66,9.74,222999.0
2019-06-03 14:00:00,9.74,9.75,9.71,9.71,192943.0,9.74,9.75,9.71,9.71,192943.0
2019-06-03 14:30:00,9.72,9.73,9.66,9.68,235081.0,9.72,9.73,9.66,9.68,235081.0
2019-06-03 15:00:00,9.68,9.68,9.6,9.6,551509.0,9.68,9.68,9.6,9.6,551509.0
2019-06-03 15:30:00,9.6,9.66,9.59,9.65,1464693.0,9.6,9.66,9.59,9.65,1464693.0
2019-06-04 09:30:00,9.83,10.19,9.77,10.06,1890988.0,9.83,10.19,9.77,10.06,1890988.0
2019-06-04 10:00:00,10.06,10.29,10.04,10.27,1161021.0,10.06,10.29,10.04,10.27,1161021.0
2019-06-04 10:30:00,10.28,10.42,10.19,10.42,1369981.0,10.28,10.42,10.19,10.42,1369981.0
2019-06-04 11:00:00,10.42,10.49,10.32,10.44,555176.0,10.42,10.49,10.32,10.44,555176.0
2019-06-04 11:30:00,10.44,10.73,10.43,10.65,1851908.0,10.44,10.73,10.43,10.65,1851908.0
2019-06-04 12:00:00,10.66,10.67,10.61,10.65,1564534.0,10.66,10.67,10.61,10.65,1564534.0
2019-06-04 12:30:00,10.65,10.75,10.6,10.71,1660958.0,10.65,10.75,10.6,10.71,1660958.0
2019-06-04 13:00:00,10.71,10.74,10.63,10.71,797444.0,10.71,10.74,10.63,10.71,797444.0
2019-06-04 13:30:00,10.71,10.75,10.67,10.75,517130.0,10.71,10.75,10.67,10.75,517130.0
2019-06-04 14:00:00,10.75,10.76,10.69,10.71,414421.0,10.75,10.76,10.69,10.71,414421.0
2019-06-04 14:30:00,10.7,10.76,10.67,10.67,506229.0,10.7,10.76,10.67,10.67,506229.0
2019-06-04 15:00:00,10.68,10.73,10.6,10.73,1109959.0,10.68,10.73,10.6,10.73,1109959.0
2019-06-04 15:30:00,10.73,10.81,10.68,10.78,2089939.0,10.73,10.81,10.68,10.78,2089939.0
2019-06-05 09:30:00,10.84,11.05,10.77,10.91,772211.0,10.84,11.05,10.77,10.91,772211.0
2019-06-05 10:00:00,10.92,10.97,10.74,10.81,734034.0,10.92,10.97,10.74,10.81,734034.0
2019-06-05 10:30:00,10.81,10.84,10.71,10.84,794622.0,10.81,10.84,10.71,10.84,794622.0
2019-06-05 11:00:00,10.84,10.94,10.75,10.79,635696.0,10.84,10.94,10.75,10.79,635696.0
2019-06-05 11:30:00,10.79,10.92,10.78,10.91,420835.0,10.79,10.92,10.78,10.91,420835.0
2019-06-05 12:00:00,10.91,10.95,10.86,10.91,307754.0,10.91,10.95,10.86,10.91,307754.0
2019-06-05 12:30:00,10.91,10.94,10.88,10.91,275816.0,10.91,10.94,10.88,10.91,275816.0
2019-06-05 13:00:00,10.92,10.98,10.91,10.97,265171.0,10.92,10.98,10.91,10.97,265171.0
2019-06-05 13:30:00,10.96,11.07,10.95,10.99,374476.0,10.96,11.07,10.95,10.99,374476.0
2019-06-05 14:00:00,10.99,11.0,10.87,10.91,403898.0,10.99,11.0,10.87,10.91,403898.0
2019-06-05 14:30:00,10.91,10.93,10.86,10.9,310929.0,10.91,10.93,10.86,10.9,310929.0
2019-06-05 15:00:00,10.9,10.99,10.89,10.98,479877.0,10.9,10.99,10.89,10.98,479877.0
2019-06-05 15:30:00,10.97,11.02,10.92,10.98,1562227.0,10.97,11.02,10.92,10.98,1562227.0
2019-06-06 09:30:00,10.97,11.32,10.96,11.01,526768.0,10.97,11.32,10.96,11.01,526768.0
2019-06-06 10:00:00,11.01,11.05,10.9,10.98,586761.0,11.01,11.05,10.9,10.98,586761.0
2019-06-06 10:30:00,10.99,11.08,10.97,11.04,407890.0,10.99,11.08,10.97,11.04,407890.0
2019-06-06 11:00:00,11.04,11.11,10.95,11.04,517490.0,11.04,11.11,10.95,11.04,517490.0
2019-06-06 11:30:00,11.03,11.08,10.94,10.97,612050.0,11.03,11.08,10.94,10.97,612050.0
2019-06-06 12:00:00,10.97,10.99,10.91,10.94,410303.0,10.97,10.99,10.91,10.94,410303.0
2019-06-06 12:30:00,10.93,10.95,10.85,10.86,368506.0,10.93,10.95,10.85,10.86,368506.0
2019-06-06 13:00:00,10.87,10.88,10.81,10.82,322164.0,10.87,10.88,10.81,10.82,322164.0
2019-06-06 13:30:00,10.81,10.88,10.79,10.8,431060.0,10.81,10.88,10.79,10.8,431060.0
2019-06-06 14:00:00,10.79,10.88,10.78,10.87,449218.0,10.79,10.88,10.78,10.87,449218.0
2019-06-06 14:30:00,10.87,10.98,10.87,10.93,607379.0,10.87,10.98,10.87,10.93,607379.0
2019-06-06 15:00:00,10.93,10.99,10.91,10.96,628416.0,10.93,10.99,10.91,10.96,628416.0
2019-06-06 15:30:00,10.96,11.0,10.69,10.76,7023004.0,10.96,11.0,10.69,10.76,7023004.0
2019-06-07 09:30:00,10.72,10.85,10.26,10.74,1256060.0,10.72,10.85,10.26,10.74,1256060.0
2019-06-07 10:00:00,10.74,10.79,10.62,10.66,744892.0,10.74,10.79,10.62,10.66,744892.0
2019-06-07 10:30:00,10.66,10.82,10.65,10.8,598576.0,10.66,10.82,10.65,10.8,598576.0
2019-06-07 11:00:00,10.8,10.83,10.63,10.63,411095.0,10.8,10.83,10.63,10.63,411095.0
2019-06-07 11:30:00,10.63,10.7,10.59,10.7,288477.0,10.63,10.7,10.59,10.7,288477.0
2019-06-07 12:00:00,10.7,10.74,10.67,10.74,213947.0,10.7,10.74,10.67,10.74,213947.0
2019-06-07 12:30:00,10.74,10.76,10.72,10.74,258357.0,10.74,10.76,10.72,10.74,258357.0
2019-06-07 13:00:00,10.75,10.76,10.71,10.72,182759.0,10.75,10.76,10.71,10.72,182759.0
2019-06-07 13:30:00,10.72,10.82,10.71,10.82,410699.0,10.72,10.82,10.71,10.82,410699.0
2019-06-07 14:00:00,10.82,10.83,10.79,10.8,223324.0,10.82,10.83,10.79,10.8,223324.0
2019-06-07 14:30:00,10.8,10.85,10.78,10.8,264087.0,10.8,10.85,10.78,10.8,264087.0
2019-06-07 15:00:00,10.8,10.89,10.8,10.88,590692.0,10.8,10.89,10.8,10.88,590692.0
2019-06-07 15:30:00,10.88,10.9,10.85,10.87,1170407.0,10.88,10.9,10.85,10.87,1170407.0
2019-06-10 09:30:00,11.0,11.4,10.96,11.37,799819.0,11.0,11.4,10.96,11.37,799819.0
2019-06-10 10:00:00,11.37,11.41,11.25,11.31,451581.0,11.37,11.41,11.25,11.31,451581.0
2019-06-10 10:30:00,11.31,11.32,11.13,11.13,327679.0,11.31,11.32,11.13,11.13,327679.0
2019-06-10 11:00:00,11.13,11.21,11.1,11.12,274002.0,11.13,11.21,11.1,11.12,274002.0
2019-06-10 11:30:00,11.12,11.25,11.09,11.25,329836.0,11.12,11.25,11.09,11.25,329836.0
2019-06-10 12:00:00,11.25,11.31,11.14,11.16,375235.0,11.25,11.31,11.14,11.16,375235.0
2019-06-10 12:30:00,11.17,11.23,11.15,11.16,206685.0,11.17,11.23,11.15,11.16,206685.0
2019-06-10 13:00:00,11.16,11.23,11.15,11.21,218095.0,11.16,11.23,11.15,11.21,218095.0
2019-06-10 13:30:00,11.21,11.22,11.07,11.08,261999.0,11.21,11.22,11.07,11.08,261999.0
2019-06-10 14:00:00,11.08,11.09,11.02,11.05,275202.0,11.08,11.09,11.02,11.05,275202.0
2019-06-10 14:30:00,11.06,11.07,11.02,11.03,157583.0,11.06,11.07,11.02,11.03,157583.0
2019-06-10 15:00:00,11.02,11.06,10.97,11.02,461330.0,11.02,11.06,10.97,11.02,461330.0
2019-06-10 15:30:00,11.03,11.07,11.01,11.06,754356.0,11.03,11.07,11.01,11.06,754356.0
2019-06-11 09:30:00,11.15,11.25,10.91,10.91,353864.0,11.15,11.25,10.91,10.91,353864.0
2019-06-11 10:00:00,10.91,10.92,10.75,10.85,378364.0,10.91,10.92,10.75,10.85,378364.0
2019-06-11 10:30:00,10.85,10.86,10.71,10.77,274215.0,10.85,10.86,10.71,10.77,274215.0
2019-06-11 11:00:00,10.77,10.87,10.76,10.77,251114.0,10.77,10.87,10.76,10.77,251114.0
2019-06-11 11:30:00,10.77,10.81,10.74,10.79,218764.0,10.77,10.81,10.74,10.79,218764.0
2019-06-11 12:00:00,10.79,10.89,10.75,10.88,209055.0,10.79,10.89,10.75,10.88,209055.0
2019-06-11 12:30:00,10.87,10.9,10.83,10.84,196634.0,10.87,10.9,10.83,10.84,196634.0
2019-06-11 13:00:00,10.84,10.88,10.81,10.88,178258.0,10.84,10.88,10.81,10.88,178258.0
2019-06-11 13:30:00,10.88,10.96,10.86,10.94,287378.0,10.88,10.96,10.86,10.94,287378.0
2019-06-11 14:00:00,10.94,10.98,10.86,10.88,279901.0,10.94,10.98,10.86,10.88,279901.0
2019-06-11 14:30:00,10.87,10.88,10.78,10.8,244583.0,10.87,10.88,10.78,10.8,244583.0
2019-06-11 15:00:00,10.8,10.84,10.77,10.79,258388.0,10.8,10.84,10.77,10.79,258388.0
2019-06-11 15:30:00,10.79,10.84,10.74,10.8,1132593.0,10.79,10.84,10.74,10.8,1132593.0
2019-06-12 09:30:00,11.36,11.88,11.23,11.82,3358245.0,11.36,11.88,11.23,11.82,3358245.0
2019-06-12 10:00:00,11.82,11.82,11.6,11.77,1260534.0,11.82,11.82,11.6,11.77,1260534.0
2019-06-12 10:30:00,11.77,11.87,11.74,11.78,874200.0,11.77,11.87,11.74,11.78,874200.0
2019-06-12 11:00:00,11.78,11.79,11.62,11.63,640271.0,11.78,11.79,11.62,11.63,640271.0
2019-06-12 11:30:00,11.63,11.63,11.45,11.49,659007.0,11.63,11.63,11.45,11.49,659007.0
2019-06-12 12:00:00,11.49,11.52,11.34,11.4,738496.0,11.49,11.52,11.34,11.4,738496.0
2019-06-12 12:30:00,11.39,11.46,11.38,11.42,477078.0,11.39,11.46,11.38,11.42,477078.0
2019-06-12 13:00:00,11.42,11.42,11.27,11.29,405627.0,11.42,11.42,11.27,11.29,405627.0
2019-06-12 13:30:00,11.29,11.31,11.22,11.28,270335.0,11.29,11.31,11.22,11.28,270335.0
2019-06-12 14:00:00,11.28,11.3,11.23,11.29,200500.0,11.28,11.3,11.23,11.29,200500.0
2019-06-12 14:30:00,11.29,11.31,11.26,11.27,176953.0,11.29,11.31,11.26,11.27,176953.0
2019-06-12 15:00:00,11.27,11.27,11.22,11.26,292048.0,11.27,11.27,11.22,11.26,292048.0
2019-06-12 15:30:00,11.27,11.39,11.25,11.38,1107833.0,11.27,11.39,11.25,11.38,1107833.0
2019-06-13 09:30:00,11.39,11.69,11.33,11.65,817474.0,11.39,11.69,11.33,11.65,817474.0
2019-06-13 10:00:00,11.66,11.74,11.6,11.64,869342.0,11.66,11.74,11.6,11.64,869342.0
2019-06-13 10:30:00,11.64,11.72,11.55,11.69,415964.0,11.64,11.72,11.55,11.69,415964.0
2019-06-13 11:00:00,11.68,11.75,11.66,11.67,258858.0,11.68,11.75,11.66,11.67,258858.0
2019-06-13 11:30:00,11.67,11.76,11.65,11.75,236968.0,11.67,11.76,11.65,11.75,236968.0
2019-06-13 12:00:00,11.74,11.79,11.67,11.73,363733.0,11.74,11.79,11.67,11.73,363733.0
2019-06-13 12:30:00,11.73,11.83,11.7,11.77,424015.0,11.73,11.83,11.7,11.77,424015.0
2019-06-13 13:00:00,11.77,11.86,11.72,11.83,490465.0,11.77,11.86,11.72,11.83,490465.0
2019-06-13 13:30:00,11.83,11.84,11.73,11.8,381219.0,11.83,11.84,11.73,11.8,381219.0
2019-06-13 14:00:00,11.8,11.91,11.8,11.87,555831.0,11.8,11.91,11.8,11.87,555831.0
2019-06-13 14:30:00,11.88,11.92,11.85,11.87,426841.0,11.88,11.92,11.85,11.87,426841.0
2019-06-13 15:00:00,11.87,11.91,11.81,11.83,586123.0,11.87,11.91,11.81,11.83,586123.0
2019-06-13 15:30:00,11.83,11.89,11.2,11.73,7876464.0,11.83,11.89,11.2,11.73,7876464.0
2019-06-14 09:30:00,11.63,11.84,11.51,11.54,1250810.0,11.63,11.84,11.51,11.54,1250810.0
2019-06-14 10:00:00,11.54,11.7,11.39,11.67,987311.0,11.54,11.7,11.39,11.67,987311.0
2019-06-14 10:30:00,11.67,11.7,11.54,11.6,402473.0,11.67,11.7,11.54,11.6,402473.0
2019-06-14 11:00:00,11.6,11.61,11.44,11.55,435592.0,11.6,11.61,11.44,11.55,435592.0
2019-06-14 11:30:00,11.55,11.73,11.52,11.63,731404.0,11.55,11.73,11.52,11.63,731404.0
2019-06-14 12:00:00,11.63,11.72,11.62,11.67,316352.0,11.63,11.72,11.62,11.67,316352.0
2019-06-14 12:30:00,11.66,11.68,11.58,11.6,305837.0,11.66,11.68,11.58,11.6,305837.0
2019-06-14 13:00:00,11.6,11.72,11.55,11.66,426694.0,11.6,11.72,11.55,11.66,426694.0
2019-06-14 13:30:00,11.66,11.72,11.64,11.71,287924.0,11.66,11.72,11.64,11.71,287924.0
2019-06-14 14:00:00,11.7,11.71,11.67,11.7,338443.0,11.7,11.71,11.67,11.7,338443.0
2019-06-14 14:30:00,11.7,11.73,11.69,11.72,135733.0,11.7,11.73,11.69,11.72,135733.0
2019-06-14 15:00:00,11.71,11.82,11.71,11.78,437749.0,11.71,11.82,11.71,11.78,437749.0
2019-06-14 15:30:00,11.78,11.86,11.76,11.85,1613112.0,11.78,11.86,11.76,11.85,1613112.0
2019-06-17 09:30:00,11.85,11.86,11.65,11.77,228203.0,11.85,11.86,11.65,11.77,228203.0
2019-06-17 10:00:00,11.78,11.84,11.71,11.75,168317.0,11.78,11.84,11.71,11.75,168317.0
2019-06-17 10:30:00,11.75,11.8,11.71,11.78,126073.0,11.75,11.8,11.71,11.78,126073.0
2019-06-17 11:00:00,11.79,11.79,11.71,11.77,114754.0,11.79,11.79,11.71,11.77,114754.0
2019-06-17 11:30:00,11.76,11.8,11.75,11.79,121722.0,11.76,11.8,11.75,11.79,121722.0
2019-06-17 12:00:00,11.79,11.81,11.78,11.79,86082.0,11.79,11.81,11.78,11.79,86082.0
2019-06-17 12:30:00,11.79,11.85,11.78,11.8,219619.0,11.79,11.85,11.78,11.8,219619.0
2019-06-17 13:00:00,11.8,11.82,11.79,11.81,50997.0,11.8,11.82,11.79,11.81,50997.0
2019-06-17 13:30:00,11.8,11.84,11.8,11.83,164612.0,11.8,11.84,11.8,11.83,164612.0
2019-06-17 14:00:00,11.83,11.87,11.81,11.83,120534.0,11.83,11.87,11.81,11.83,120534.0
2019-06-17 14:30:00,11.83,11.85,11.82,11.85,84508.0,11.83,11.85,11.82,11.85,84508.0
2019-06-17 15:00:00,11.84,11.85,11.77,11.79,134543.0,11.84,11.85,11.77,11.79,134543.0
2019-06-17 15:30:00,11.79,11.81,11.74,11.75,515107.0,11.79,11.81,11.74,11.75,515107.0
2019-06-18 09:30:00,11.86,12.06,11.79,11.96,453092.0,11.86,12.06,11.79,11.96,453092.0
2019-06-18 10:00:00,11.97,12.06,11.94,12.05,333188.0,11.97,12.06,11.94,12.05,333188.0
2019-06-18 10:30:00,12.04,12.1,12.03,12.03,287279.0,12.04,12.1,12.03,12.03,287279.0
2019-06-18 11:00:00,12.04,12.09,12.02,12.07,243174.0,12.04,12.09,12.02,12.07,243174.0
2019-06-18 11:30:00,12.07,12.08,11.99,12.03,179347.0,12.07,12.08,11.99,12.03,179347.0
2019-06-18 12:00:00,12.03,12.07,12.01,12.04,173333.0,12.03,12.07,12.01,12.04,173333.0
2019-06-18 12:30:00,12.05,12.09,12.0,12.03,154512.0,12.05,12.09,12.0,12.03,154512.0
2019-06-18 13:00:00,12.02,12.05,11.97,12.05,151410.0,12.02,12.05,11.97,12.05,151410.0
2019-06-18 13:30:00,12.05,12.11,12.03,12.09,138914.0,12.05,12.11,12.03,12.09,138914.0
2019-06-18 14:00:00,12.1,12.11,12.04,12.06,200961.0,12.1,12.11,12.04,12.06,200961.0
2019-06-18 14:30:00,12.06,12.09,12.03,12.05,218619.0,12.06,12.09,12.03,12.05,218619.0
2019-06-18 15:00:00,12.05,12.1,12.03,12.1,283061.0,12.05,12.1,12.03,12.1,283061.0
2019-06-18 15:30:00,12.1,12.1,12.02,12.06,921922.0,12.1,12.1,12.02,12.06,921922.0
2019-06-19 09:30:00,11.92,12.14,11.86,12.07,359173.0,11.92,12.14,11.86,12.07,359173.0
2019-06-19 10:00:00,12.08,12.12,11.82,11.83,428847.0,12.08,12.12,11.82,11.83,428847.0
2019-06-19 10:30:00,11.83,11.88,11.77,11.79,227428.0,11.83,11.88,11.77,11.79,227428.0
2019-06-19 11:00:00,11.8,11.8,11.67,11.68,295117.0,11.8,11.8,11.67,11.68,295117.0
2019-06-19 11:30:00,11.67,11.67,11.56,11.58,317243.0,11.67,11.67,11.56,11.58,317243.0
2019-06-19 12:00:00,11.58,11.58,11.51,11.54,190476.0,11.58,11.58,11.51,11.54,190476.0
2019-06-19 12:30:00,11.54,11.66,11.4,11.54,1084904.0,11.54,11.66,11.4,11.54,1084904.0
2019-06-19 13:00:00,11.54,11.62,11.44,11.51,375766.0,11.54,11.62,11.44,11.51,375766.0
2019-06-19 13:30:00,11.5,11.51,11.39,11.43,281845.0,11.5,11.51,11.39,11.43,281845.0
2019-06-19 14:00:00,11.43,11.55,11.37,11.4,306249.0,11.43,11.55,11.37,11.4,306249.0
2019-06-19 14:30:00,11.4,11.41,11.3,11.36,395227.0,11.4,11.41,11.3,11.36,395227.0
2019-06-19 15:00:00,11.36,11.41,11.33,11.34,331126.0,11.36,11.41,11.33,11.34,331126.0
2019-06-19 15:30:00,11.34,11.43,11.27,11.41,980648.0,11.34,11.43,11.27,11.41,980648.0
2019-06-20 09:30:00,11.58,11.72,11.41,11.46,507134.0,11.58,11.72,11.41,11.46,507134.0
2019-06-20 10:00:00,11.45,11.51,11.29,11.32,438133.0,11.45,11.51,11.29,11.32,438133.0
2019-06-20 10:30:00,11.32,11.35,11.21,11.21,245306.0,11.32,11.35,11.21,11.21,245306.0
2019-06-20 11:00:00,11.21,11.35,11.2,11.29,162432.0,11.21,11.35,11.2,11.29,162432.0
2019-06-20 11:30:00,11.29,11.32,11.27,11.32,104994.0,11.29,11.32,11.27,11.32,104994.0
2019-06-20 12:00:00,11.32,11.38,11.25,11.34,229344.0,11.32,11.38,11.25,11.34,229344.0
2019-06-20 12:30:00,11.34,11.36,11.31,11.36,126812.0,11.34,11.36,11.31,11.36,126812.0
2019-06-20 13:00:00,11.36,11.36,11.32,11.35,92985.0,11.36,11.36,11.32,11.35,92985.0
2019-06-20 13:30:00,11.35,11.35,11.28,11.35,113619.0,11.35,11.35,11.28,11.35,113619.0
2019-06-20 14:00:00,11.34,11.35,11.32,11.33,80701.0,11.34,11.35,11.32,11.33,80701.0
2019-06-20 14:30:00,11.33,11.36,11.31,11.31,139302.0,11.33,11.36,11.31,11.31,139302.0
2019-06-20 15:00:00,11.31,11.33,11.3,11.32,126623.0,11.31,11.33,11.3,11.32,126623.0
2019-06-20 15:30:00,11.32,11.34,11.3,11.31,415383.0,11.32,11.34,11.3,11.31,415383.0
2019-06-21 09:30:00,11.27,11.32,10.95,11.16,720573.0,11.27,11.32,10.95,11.16,720573.0
2019-06-21 10:00:00,11.16,11.21,11.1,11.18,217187.0,11.16,11.21,11.1,11.18,217187.0
2019-06-21 10:30:00,11.18,11.29,11.17,11.24,154622.0,11.18,11.29,11.17,11.24,154622.0
2019-06-21 11:00:00,11.25,11.32,11.19,11.23,210550.0,11.25,11.32,11.19,11.23,210550.0
2019-06-21 11:30:00,11.22,11.24,11.1,11.13,229953.0,11.22,11.24,11.1,11.13,229953.0
2019-06-21 12:00:00,11.12,11.2,10.99,11.02,680765.0,11.12,11.2,10.99,11.02,680765.0
2019-06-21 12:30:00,11.03,11.04,10.98,10.99,201653.0,11.03,11.04,10.98,10.99,201653.0
2019-06-21 13:00:00,10.99,11.01,10.97,11.0,131837.0,10.99,11.01,10.97,11.0,131837.0
2019-06-21 13:30:00,11.0,11.0,10.97,11.0,107517.0,11.0,11.0,10.97,11.0,107517.0
2019-06-21 14:00:00,11.0,11.01,10.96,10.97,237175.0,11.0,11.01,10.96,10.97,237175.0
2019-06-21 14:30:00,10.97,10.98,10.95,10.95,159877.0,10.97,10.98,10.95,10.95,159877.0
2019-06-21 15:00:00,10.95,10.99,10.93,10.97,265529.0,10.95,10.99,10.93,10.97,265529.0
2019-06-21 15:30:00,10.97,11.05,10.97,11.01,870770.0,10.97,11.05,10.97,11.01,870770.0
2019-06-24 09:30:00,10.98,11.0,10.84,10.91,269914.0,10.98,11.0,10.84,10.91,269914.0
2019-06-24 10:00:00,10.91,10.99,10.87,10.87,170242.0,10.91,10.99,10.87,10.87,170242.0
2019-06-24 10:30:00,10.88,10.94,10.8,10.83,384858.0,10.88,10.94,10.8,10.83,384858.0
2019-06-24 11:00:00,10.83,10.87,10.79,10.84,164518.0,10.83,10.87,10.79,10.84,164518.0
2019-06-24 11:30:00,10.83,10.89,10.78,10.78,237681.0,10.83,10.89,10.78,10.78,237681.0
2019-06-24 12:00:00,10.79,10.81,10.75,10.8,209759.0,10.79,10.81,10.75,10.8,209759.0
2019-06-24 12:30:00,10.79,10.82,10.76,10.77,150148.0,10.79,10.82,10.76,10.77,150148.0
2019-06-24 13:00:00,10.77,10.77,10.73,10.75,201154.0,10.77,10.77,10.73,10.75,201154.0
2019-06-24 13:30:00,10.75,10.78,10.68,10.7,174433.0,10.75,10.78,10.68,10.7,174433.0
2019-06-24 14:00:00,10.69,10.75,10.69,10.74,166486.0,10.69,10.75,10.69,10.74,166486.0
2019-06-24 14:30:00,10.75,10.76,10.73,10.74,123044.0,10.75,10.76,10.73,10.74,123044.0
2019-06-24 15:00:00,10.74,10.74,10.67,10.68,254967.0,10.74,10.74,10.67,10.68,254967.0
2019-06-24 15:30:00,10.68,10.78,10.67,10.73,1052056.0,10.68,10.78,10.67,10.73,1052056.0
2019-06-25 09:30:00,10.69,10.76,10.49,10.53,649349.0,10.69,10.76,10.49,10.53,649349.0
2019-06-25 10:00:00,10.53,10.72,10.52,10.58,356405.0,10.53,10.72,10.52,10.58,356405.0
2019-06-25 10:30:00,10.59,10.65,10.5,10.53,421866.0,10.59,10.65,10.5,10.53,421866.0
2019-06-25 11:00:00,10.53,10.6,10.51,10.52,217988.0,10.53,10.6,10.51,10.52,217988.0
2019-06-25 11:30:00,10.52,10.58,10.51,10.56,171715.0,10.52,10.58,10.51,10.56,171715.0
2019-06-25 12:00:00,10.57,10.66,10.56,10.59,176174.0,10.57,10.66,10.56,10.59,176174.0
2019-06-25 12:30:00,10.59,10.6,10.5,10.5,181256.0,10.59,10.6,10.5,10.5,181256.0
2019-06-25 13:00:00,10.51,10.53,10.45,10.49,244742.0,10.51,10.53,10.45,10.49,244742.0
2019-06-25 13:30:00,10.49,10.5,10.4,10.42,314057.0,10.49,10.5,10.4,10.42,314057.0
2019-06-25 14:00:00,10.42,10.48,10.4,10.44,336230.0,10.42,10.48,10.4,10.44,336230.0
2019-06-25 14:30:00,10.43,10.45,10.38,10.4,305179.0,10.43,10.45,10.38,10.4,305179.0
2019-06-25 15:00:00,10.4,10.43,10.36,10.42,330762.0,10.4,10.43,10.36,10.42,330762.0
2019-06-25 15:30:00,10.42,10.44,10.34,10.43,1113739.0,10.42,10.44,10.34,10.43,1113739.0
2019-06-26 09:30:00,10.54,10.87,10.5,10.87,1044093.0,10.54,10.87,10.5,10.87,1044093.0
2019-06-26 10:00:00,10.87,10.95,10.8,10.95,555245.0,10.87,10.95,10.8,10.95,555245.0
2019-06-26 10:30:00,10.95,11.0,10.89,10.9,339842.0,10.95,11.0,10.89,10.9,339842.0
2019-06-26 11:00:00,10.9,10.91,10.82,10.88,290226.0,10.9,10.91,10.82,10.88,290226.0
2019-06-26 11:30:00,10.88,10.89,10.83,10.85,204888.0,10.88,10.89,10.83,10.85,204888.0
2019-06-26 12:00:00,10.85,10.88,10.77,10.79,180279.0,10.85,10.88,10.77,10.79,180279.0
2019-06-26 12:30:00,10.79,10.81,10.72,10.73,167118.0,10.79,10.81,10.72,10.73,167118.0
2019-06-26 13:00:00,10.73,10.75,10.63,10.66,257711.0,10.73,10.75,10.63,10.66,257711.0
2019-06-26 13:30:00,10.66,10.67,10.59,10.61,255858.0,10.66,10.67,10.59,10.61,255858.0
2019-06-26 14:00:00,10.61,10.62,10.56,10.56,215006.0,10.61,10.62,10.56,10.56,215006.0
2019-06-26 14:30:00,10.57,10.58,10.54,10.55,194590.0,10.57,10.58,10.54,10.55,194590.0
2019-06-26 15:00:00,10.55,10.56,10.44,10.46,310977.0,10.55,10.56,10.44,10.46,310977.0
2019-06-26 15:30:00,10.46,10.61,10.45,10.6,1231560.0,10.46,10.61,10.45,10.6,1231560.0
2019-06-27 09:30:00,10.58,10.75,10.58,10.63,185655.0,10.58,10.75,10.58,10.63,185655.0
2019-06-27 10:00:00,10.63,10.74,10.56,10.74,126628.0,10.63,10.74,10.56,10.74,126628.0
2019-06-27 10:30:00,10.74,10.82,10.71,10.8,172958.0,10.74,10.82,10.71,10.8,172958.0
2019-06-27 11:00:00,10.8,10.87,10.76,10.79,137781.0,10.8,10.87,10.76,10.79,137781.0
2019-06-27 11:30:00,10.79,10.88,10.79,10.87,129321.0,10.79,10.88,10.79,10.87,129321.0
2019-06-27 12:00:00,10.87,10.94,10.85,10.92,123091.0,10.87,10.94,10.85,10.92,123091.0
2019-06-27 12:30:00,10.92,10.95,10.91,10.95,139946.0,10.92,10.95,10.91,10.95,139946.0
2019-06-27 13:00:00,10.94,10.95,10.9,10.92,143670.0,10.94,10.95,10.9,10.92,143670.0
2019-06-27 13:30:00,10.91,10.92,10.77,10.84,177085.0,10.91,10.92,10.77,10.84,177085.0
2019-06-27 14:00:00,10.84,10.93,10.81,10.93,170106.0,10.84,10.93,10.81,10.93,170106.0
2019-06-27 14:30:00,10.93,10.95,10.9,10.93,208194.0,10.93,10.95,10.9,10.93,208194.0
2019-06-27 15:00:00,10.93,10.95,10.92,10.95,87796.0,10.93,10.95,10.92,10.95,87796.0
2019-06-27 15:30:00,10.95,10.96,10.86,10.9,560036.0,10.95,10.96,10.86,10.9,560036.0
2019-06-28 09:30:00,10.98,11.09,10.94,10.99,164848.0,10.98,11.09,10.94,10.99,164848.0
2019-06-28 10:00:00,11.0,11.05,10.93,11.0,135730.0,11.0,11.05,10.93,11.0,135730.0
2019-06-28 10:30:00,11.0,11.07,10.98,11.07,199284.0,11.0,11.07,10.98,11.07,199284.0
2019-06-28 11:00:00,11.06,11.11,11.04,11.04,232201.0,11.06,11.11,11.04,11.04,232201.0
2019-06-28 11:30:00,11.04,11.06,10.98,11.06,206993.0,11.04,11.06,10.98,11.06,206993.0
2019-06-28 12:00:00,11.07,11.09,11.02,11.02,215978.0,11.07,11.09,11.02,11.02,215978.0
2019-06-28 12:30:00,11.03,11.05,11.0,11.05,105674.0,11.03,11.05,11.0,11.05,105674.0
2019-06-28 13:00:00,11.05,11.09,11.04,11.08,83095.0,11.05,11.09,11.04,11.08,83095.0
2019-06-28 13:30:00,11.08,11.11,11.07,11.11,63527.0,11.08,11.11,11.07,11.11,63527.0
2019-06-28 14:00:00,11.1,11.1,11.0,11.08,192870.0,11.1,11.1,11.0,11.08,192870.0
2019-06-28 14:30:00,11.08,11.12,11.07,11.12,131146.0,11.08,11.12,11.07,11.12,131146.0
2019-06-28 15:00:00,11.12,11.13,10.96,10.96,1057658.0,11.12,11.13,10.96,10.96,1057658.0
2019-06-28 15:30:00,10.96,11.23,10.96,11.23,1501858.0,10.96,11.23,10.96,11.23,1501858.0
2019-07-01 09:30:00,11.3,11.48,11.22,11.31,368461.0,11.3,11.48,11.22,11.31,368461.0
2019-07-01 10:00:00,11.31,11.35,11.24,11.27,164337.0,11.31,11.35,11.24,11.27,164337.0
2019-07-01 10:30:00,11.27,11.27,11.18,11.21,156220.0,11.27,11.27,11.18,11.21,156220.0
2019-07-01 11:00:00,11.22,11.24,11.11,11.13,175303.0,11.22,11.24,11.11,11.13,175303.0
2019-07-01 11:30:00,11.13,11.14,11.06,11.12,161558.0,11.13,11.14,11.06,11.12,161558.0
2019-07-01 12:00:00,11.12,11.17,11.1,11.14,129866.0,11.12,11.17,11.1,11.14,129866.0
2019-07-01 12:30:00,11.13,11.16,11.07,11.08,142393.0,11.13,11.16,11.07,11.08,142393.0
2019-07-01 13:00:00,11.09,11.09,11.02,11.06,119403.0,11.09,11.09,11.02,11.06,119403.0
2019-07-01 13:30:00,11.06,11.11,11.03,11.09,129914.0,11.06,11.11,11.03,11.09,129914.0
2019-07-01 14:00:00,11.09,11.1,11.07,11.08,167429.0,11.09,11.1,11.07,11.08,167429.0
2019-07-01 14:30:00,11.08,11.12,11.07,11.1,103086.0,11.08,11.12,11.07,11.1,103086.0
2019-07-01 15:00:00,11.1,11.31,11.09,11.29,846645.0,11.1,11.31,11.09,11.29,846645.0
2019-07-01 15:30:00,11.3,11.49,11.27,11.4,3074120.0,11.3,11.49,11.27,11.4,3074120.0
2019-07-02 09:30:00,11.43,11.45,11.24,11.29,372141.0,11.43,11.45,11.24,11.29,372141.0
2019-07-02 10:00:00,11.29,11.36,11.25,11.33,216942.0,11.29,11.36,11.25,11.33,216942.0
2019-07-02 10:30:00,11.33,11.37,11.28,11.36,212322.0,11.33,11.37,11.28,11.36,212322.0
2019-07-02 11:00:00,11.36,11.36,11.24,11.27,250797.0,11.36,11.36,11.24,11.27,250797.0
2019-07-02 11:30:00,11.27,11.37,11.23,11.37,249260.0,11.27,11.37,11.23,11.37,249260.0
2019-07-02 12:00:00,11.37,11.38,11.32,11.34,109240.0,11.37,11.38,11.32,11.34,109240.0
2019-07-02 12:30:00,11.35,11.37,11.32,11.37,106588.0,11.35,11.37,11.32,11.37,106588.0
2019-07-02 13:00:00,11.37,11.37,11.31,11.35,105852.0,11.37,11.37,11.31,11.35,105852.0
2019-07-02 13:30:00,11.35,11.37,11.33,11.35,113637.0,11.35,11.37,11.33,11.35,113637.0
2019-07-02 14:00:00,11.35,11.36,11.33,11.34,145349.0,11.35,11.36,11.33,11.34,145349.0
2019-07-02 14:30:00,11.34,11.36,11.32,11.33,161086.0,11.34,11.36,11.32,11.33,161086.0
2019-07-02 15:00:00,11.33,11.36,11.29,11.32,326805.0,11.33,11.36,11.29,11.32,326805.0
2019-07-02 15:30:00,11.32,11.33,11.29,11.3,622374.0,11.32,11.33,11.29,11.3,622374.0
2019-07-03 09:30:00,11.31,11.37,11.27,11.34,180416.0,11.31,11.37,11.27,11.34,180416.0
2019-07-03 10:00:00,11.34,11.47,11.34,11.43,198588.0,11.34,11.47,11.34,11.43,198588.0
2019-07-03 10:30:00,11.43,11.51,11.42,11.5,222085.0,11.43,11.51,11.42,11.5,222085.0
2019-07-03 11:00:00,11.5,11.55,11.45,11.46,215282.0,11.5,11.55,11.45,11.46,215282.0
2019-07-03 11:30:00,11.46,11.49,11.44,11.48,133765.0,11.46,11.49,11.44,11.48,133765.0
2019-07-03 12:00:00,11.48,11.51,11.44,11.51,129292.0,11.48,11.51,11.44,11.51,129292.0
2019-07-03 12:30:00,11.51,11.54,11.5,11.51,273997.0,11.51,11.54,11.5,11.51,273997.0
2019-07-05 09:30:00,11.44,11.59,11.41,11.54,298942.0,11.44,11.59,11.41,11.54,298942.0
2019-07-05 10:00:00,11.53,11.61,11.49,11.54,227157.0,11.53,11.61,11.49,11.54,227157.0
2019-07-05 10:30:00,11.54,11.56,11.46,11.54,167905.0,11.54,11.56,11.46,11.54,167905.0
2019-07-05 11:00:00,11.55,11.64,11.53,11.63,127663.0,11.55,11.64,11.53,11.63,127663.0
2019-07-05 11:30:00,11.63,11.65,11.59,11.63,118535.0,11.63,11.65,11.59,11.63,118535.0
2019-07-05 12:00:00,11.64,11.69,11.62,11.67,77660.0,11.64,11.69,11.62,11.67,77660.0
2019-07-05 12:30:00,11.67,11.72,11.67,11.69,100111.0,11.67,11.72,11.67,11.69,100111.0
2019-07-05 13:00:00,11.7,11.74,11.63,11.67,162883.0,11.7,11.74,11.63,11.67,162883.0
2019-07-05 13:30:00,11.68,11.7,11.66,11.7,51361.0,11.68,11.7,11.66,11.7,51361.0
2019-07-05 14:00:00,11.7,11.71,11.66,11.67,77183.0,11.7,11.71,11.66,11.67,77183.0
2019-07-05 14:30:00,11.68,11.71,11.65,11.7,90882.0,11.68,11.71,11.65,11.7,90882.0
2019-07-05 15:00:00,11.7,11.71,11.63,11.64,153395.0,11.7,11.71,11.63,11.64,153395.0
2019-07-05 15:30:00,11.64,11.66,11.61,11.63,521787.0,11.64,11.66,11.61,11.63,521787.0
2019-07-08 09:30:00,11.54,11.79,11.54,11.79,144442.0,11.54,11.79,11.54,11.79,144442.0
2019-07-08 10:00:00,11.79,11.9,11.75,11.8,225593.0,11.79,11.9,11.75,11.8,225593.0
2019-07-08 10:30:00,11.8,11.91,11.77,11.78,269541.0,11.8,11.91,11.77,11.78,269541.0
2019-07-08 11:00:00,11.78,11.88,11.77,11.84,150391.0,11.78,11.88,11.77,11.84,150391.0
2019-07-08 11:30:00,11.83,11.88,11.8,11.86,187792.0,11.83,11.88,11.8,11.86,187792.0
2019-07-08 12:00:00,11.84,11.92,11.84,11.89,212999.0,11.84,11.92,11.84,11.89,212999.0
2019-07-08 12:30:00,11.89,11.93,11.89,11.92,140096.0,11.89,11.93,11.89,11.92,140096.0
2019-07-08 13:00:00,11.92,11.92,11.85,11.88,188346.0,11.92,11.92,11.85,11.88,188346.0
2019-07-08 13:30:00,11.88,11.88,11.75,11.75,172095.0,11.88,11.88,11.75,11.75,172095.0
2019-07-08 14:00:00,11.76,11.76,11.67,11.68,230278.0,11.76,11.76,11.67,11.68,230278.0
2019-07-08 14:30:00,11.68,11.82,11.68,11.82,150297.0,11.68,11.82,11.68,11.82,150297.0
2019-07-08 15:00:00,11.82,11.89,11.81,11.86,186622.0,11.82,11.89,11.81,11.86,186622.0
2019-07-08 15:30:00,11.86,11.86,11.78,11.8,594985.0,11.86,11.86,11.78,11.8,594985.0
2019-07-09 09:30:00,11.69,11.79,11.65,11.77,129429.0,11.69,11.79,11.65,11.77,129429.0
2019-07-09 10:00:00,11.77,11.84,11.75,11.8,135371.0,11.77,11.84,11.75,11.8,135371.0
2019-07-09 10:30:00,11.8,11.89,11.8,11.88,99875.0,11.8,11.89,11.8,11.88,99875.0
2019-07-09 11:00:00,11.88,11.95,11.83,11.84,221291.0,11.88,11.95,11.83,11.84,221291.0
2019-07-09 11:30:00,11.84,11.93,11.84,11.9,115536.0,11.84,11.93,11.84,11.9,115536.0
2019-07-09 12:00:00,11.91,11.94,11.89,11.94,58540.0,11.91,11.94,11.89,11.94,58540.0
2019-07-09 12:30:00,11.94,11.95,11.91,11.92,69265.0,11.94,11.95,11.91,11.92,69265.0
2019-07-09 13:00:00,11.92,11.93,11.9,11.91,56469.0,11.92,11.93,11.9,11.91,56469.0
2019-07-09 13:30:00,11.91,11.98,11.91,11.93,184011.0,11.91,11.98,11.91,11.93,184011.0
2019-07-09 14:00:00,11.92,11.95,11.89,11.9,151875.0,11.92,11.95,11.89,11.9,151875.0
2019-07-09 14:30:00,11.9,11.92,11.86,11.87,149671.0,11.9,11.92,11.86,11.87,149671.0
2019-07-09 15:00:00,11.88,11.88,11.83,11.85,141138.0,11.88,11.88,11.83,11.85,141138.0
2019-07-09 15:30:00,11.84,11.91,11.84,11.87,531949.0,11.84,11.91,11.84,11.87,531949.0
2019-07-10 09:30:00,11.87,11.94,11.84,11.92,160197.0,11.87,11.94,11.84,11.92,160197.0
2019-07-10 10:00:00,11.92,11.94,11.7,11.71,227185.0,11.92,11.94,11.7,11.71,227185.0
2019-07-10 10:30:00,11.72,11.72,11.62,11.63,211220.0,11.72,11.72,11.62,11.63,211220.0
2019-07-10 11:00:00,11.62,11.64,11.57,11.61,166716.0,11.62,11.64,11.57,11.61,166716.0
2019-07-10 11:30:00,11.6,11.66,11.6,11.62,134763.0,11.6,11.66,11.6,11.62,134763.0
2019-07-10 12:00:00,11.63,11.65,11.57,11.59,221418.0,11.63,11.65,11.57,11.59,221418.0
2019-07-10 12:30:00,11.6,11.63,11.56,11.56,141941.0,11.6,11.63,11.56,11.56,141941.0
2019-07-10 13:00:00,11.55,11.63,11.54,11.6,178113.0,11.55,11.63,11.54,11.6,178113.0
2019-07-10 13:30:00,11.6,11.63,11.56,11.56,99936.0,11.6,11.63,11.56,11.56,99936.0
2019-07-10 14:00:00,11.57,11.64,11.55,11.64,110237.0,11.57,11.64,11.55,11.64,110237.0
2019-07-10 14:30:00,11.63,11.66,11.63,11.64,188585.0,11.63,11.66,11.63,11.64,188585.0
2019-07-10 15:00:00,11.65,11.65,11.62,11.64,232095.0,11.65,11.65,11.62,11.64,232095.0
2019-07-10 15:30:00,11.63,11.66,11.58,11.59,774141.0,11.63,11.66,11.58,11.59,774141.0
2019-07-11 09:30:00,11.6,11.68,11.46,11.49,222443.0,11.6,11.68,11.46,11.49,222443.0
2019-07-11 10:00:00,11.49,11.53,11.35,11.43,190420.0,11.49,11.53,11.35,11.43,190420.0
2019-07-11 10:30:00,11.43,11.49,11.4,11.46,146320.0,11.43,11.49,11.4,11.46,146320.0
2019-07-11 11:00:00,11.45,11.51,11.44,11.49,206809.0,11.45,11.51,11.44,11.49,206809.0
2019-07-11 11:30:00,11.49,11.52,11.48,11.52,176075.0,11.49,11.52,11.48,11.52,176075.0
2019-07-11 12:00:00,11.52,11.58,11.48,11.54,297874.0,11.52,11.58,11.48,11.54,297874.0
2019-07-11 12:30:00,11.54,11.58,11.54,11.54,154162.0,11.54,11.58,11.54,11.54,154162.0
2019-07-11 13:00:00,11.54,11.58,11.52,11.52,110883.0,11.54,11.58,11.52,11.52,110883.0
2019-07-11 13:30:00,11.53,11.56,11.49,11.56,141545.0,11.53,11.56,11.49,11.56,141545.0
2019-07-11 14:00:00,11.55,11.57,11.49,11.5,161616.0,11.55,11.57,11.49,11.5,161616.0
2019-07-11 14:30:00,11.5,11.53,11.47,11.48,225201.0,11.5,11.53,11.47,11.48,225201.0
2019-07-11 15:00:00,11.48,11.52,11.47,11.5,145785.0,11.48,11.52,11.47,11.5,145785.0
2019-07-11 15:30:00,11.5,11.6,11.5,11.55,586103.0,11.5,11.6,11.5,11.55,586103.0
2019-07-12 09:30:00,11.61,11.68,11.46,11.55,278150.0,11.61,11.68,11.46,11.55,278150.0
2019-07-12 10:00:00,11.55,11.71,11.53,11.65,388334.0,11.55,11.71,11.53,11.65,388334.0
2019-07-12 10:30:00,11.65,11.86,11.63,11.78,1601300.0,11.65,11.86,11.63,11.78,1601300.0
2019-07-12 11:00:00,11.77,12.03,11.77,11.94,1091541.0,11.77,12.03,11.77,11.94,1091541.0
2019-07-12 11:30:00,11.95,11.95,11.82,11.86,333393.0,11.95,11.95,11.82,11.86,333393.0
2019-07-12 12:00:00,11.86,11.86,11.77,11.78,179773.0,11.86,11.86,11.77,11.78,179773.0
2019-07-12 12:30:00,11.78,11.99,11.77,11.99,223509.0,11.78,11.99,11.77,11.99,223509.0
2019-07-12 13:00:00,11.99,12.11,11.99,12.08,164277.0,11.99,12.11,11.99,12.08,164277.0
2019-07-12 13:30:00,12.08,12.12,12.07,12.08,249927.0,12.08,12.12,12.07,12.08,249927.0
2019-07-12 14:00:00,12.07,12.1,12.03,12.05,169736.0,12.07,12.1,12.03,12.05,169736.0
2019-07-12 14:30:00,12.05,12.07,12.02,12.04,90324.0,12.05,12.07,12.02,12.04,90324.0
2019-07-12 15:00:00,12.05,12.07,12.01,12.04,188716.0,12.05,12.07,12.01,12.04,188716.0
2019-07-12 15:30:00,12.04,12.07,11.96,11.97,1218217.0,12.04,12.07,11.96,11.97,1218217.0
2019-07-15 09:30:00,11.96,12.08,11.7,11.89,171801.0,11.96,12.08,11.7,11.89,171801.0
2019-07-15 10:00:00,11.89,11.9,11.79,11.9,119484.0,11.89,11.9,11.79,11.9,119484.0
2019-07-15 10:30:00,11.89,11.91,11.84,11.88,88453.0,11.89,11.91,11.84,11.88,88453.0
2019-07-15 11:00:00,11.87,11.96,11.83,11.96,126459.0,11.87,11.96,11.83,11.96,126459.0
2019-07-15 11:30:00,11.96,12.01,11.92,11.97,178023.0,11.96,12.01,11.92,11.97,178023.0
2019-07-15 12:00:00,11.97,12.04,11.93,11.96,134076.0,11.97,12.04,11.93,11.96,134076.0
2019-07-15 12:30:00,11.96,11.97,11.92,11.96,61834.0,11.96,11.97,11.92,11.96,61834.0
2019-07-15 13:00:00,11.96,12.01,11.92,12.0,115163.0,11.96,12.01,11.92,12.0,115163.0
2019-07-15 13:30:00,12.0,12.02,11.95,12.0,88426.0,12.0,12.02,11.95,12.0,88426.0
2019-07-15 14:00:00,11.99,12.03,11.97,11.98,183611.0,11.99,12.03,11.97,11.98,183611.0
2019-07-15 14:30:00,11.98,12.05,11.98,12.05,64610.0,11.98,12.05,11.98,12.05,64610.0
2019-07-15 15:00:00,12.05,12.07,11.99,12.0,178156.0,12.05,12.07,11.99,12.0,178156.0
2019-07-15 15:30:00,12.01,12.06,11.99,11.99,674703.0,12.01,12.06,11.99,11.99,674703.0
2019-07-16 09:30:00,11.98,12.24,11.98,12.18,198361.0,11.98,12.24,11.98,12.18,198361.0
2019-07-16 10:00:00,12.17,12.21,12.13,12.16,482094.0,12.17,12.21,12.13,12.16,482094.0
2019-07-16 10:30:00,12.16,12.16,12.11,12.15,135605.0,12.16,12.16,12.11,12.15,135605.0
2019-07-16 11:00:00,12.14,12.19,12.08,12.09,225392.0,12.14,12.19,12.08,12.09,225392.0
2019-07-16 11:30:00,12.08,12.09,12.01,12.07,153845.0,12.08,12.09,12.01,12.07,153845.0
2019-07-16 12:00:00,12.07,12.07,11.99,12.03,82531.0,12.07,12.07,11.99,12.03,82531.0
2019-07-16 12:30:00,12.02,12.08,12.01,12.05,75483.0,12.02,12.08,12.01,12.05,75483.0
2019-07-16 13:00:00,12.05,12.06,12.03,12.05,46839.0,12.05,12.06,12.03,12.05,46839.0
2019-07-16 13:30:00,12.05,12.07,12.01,12.01,61189.0,12.05,12.07,12.01,12.01,61189.0
2019-07-16 14:00:00,12.01,12.03,12.0,12.02,60481.0,12.01,12.03,12.0,12.02,60481.0
2019-07-16 14:30:00,12.02,12.11,11.99,12.09,104349.0,12.02,12.11,11.99,12.09,104349.0
2019-07-16 15:00:00,12.09,12.1,12.06,12.06,72631.0,12.09,12.1,12.06,12.06,72631.0
2019-07-16 15:30:00,12.07,12.11,12.05,12.06,580636.0,12.07,12.11,12.05,12.06,580636.0
2019-07-17 09:30:00,12.0,12.16,11.88,11.99,222079.0,12.0,12.16,11.88,11.99,222079.0
2019-07-17 10:00:00,11.99,12.03,11.93,11.97,299388.0,11.99,12.03,11.93,11.97,299388.0
2019-07-17 10:30:00,11.96,11.98,11.87,11.93,99752.0,11.96,11.98,11.87,11.93,99752.0
2019-07-17 11:00:00,11.94,11.97,11.89,11.93,81681.0,11.94,11.97,11.89,11.93,81681.0
2019-07-17 11:30:00,11.94,12.01,11.94,12.0,200087.0,11.94,12.01,11.94,12.0,200087.0
2019-07-17 12:00:00,12.01,12.01,11.93,11.95,75490.0,12.01,12.01,11.93,11.95,75490.0
2019-07-17 12:30:00,11.95,11.97,11.9,11.92,55040.0,11.95,11.97,11.9,11.92,55040.0
2019-07-17 13:00:00,11.93,11.93,11.88,11.9,65300.0,11.93,11.93,11.88,11.9,65300.0
2019-07-17 13:30:00,11.9,11.95,11.9,11.94,54113.0,11.9,11.95,11.9,11.94,54113.0
2019-07-17 14:00:00,11.93,11.95,11.92,11.93,84068.0,11.93,11.95,11.92,11.93,84068.0
2019-07-17 14:30:00,11.93,11.98,11.91,11.98,94164.0,11.93,11.98,11.91,11.98,94164.0
2019-07-17 15:00:00,11.98,11.98,11.85,11.87,127474.0,11.98,11.98,11.85,11.87,127474.0
2019-07-17 15:30:00,11.87,11.89,11.79,11.79,503251.0,11.87,11.89,11.79,11.79,503251.0
2019-07-18 09:30:00,11.77,11.85,11.63,11.72,122881.0,11.77,11.85,11.63,11.72,122881.0
2019-07-18 10:00:00,11.71,11.79,11.69,11.71,96337.0,11.71,11.79,11.69,11.71,96337.0
2019-07-18 10:30:00,11.71,11.76,11.71,11.71,96112.0,11.71,11.76,11.71,11.71,96112.0
2019-07-18 11:00:00,11.71,11.77,11.68,11.71,93922.0,11.71,11.77,11.68,11.71,93922.0
2019-07-18 11:30:00,11.72,11.74,11.65,11.71,294605.0,11.72,11.74,11.65,11.71,294605.0
2019-07-18 12:00:00,11.71,11.93,11.7,11.93,195890.0,11.71,11.93,11.7,11.93,195890.0
2019-07-18 12:30:00,11.92,11.95,11.89,11.9,102272.0,11.92,11.95,11.89,11.9,102272.0
2019-07-18 13:00:00,11.9,11.91,11.86,11.88,91859.0,11.9,11.91,11.86,11.88,91859.0
2019-07-18 13:30:00,11.88,11.9,11.84,11.88,80266.0,11.88,11.9,11.84,11.88,80266.0
2019-07-18 14:00:00,11.88,11.93,11.87,11.93,211536.0,11.88,11.93,11.87,11.93,211536.0
2019-07-18 14:30:00,11.91,11.99,11.91,11.97,200786.0,11.91,11.99,11.91,11.97,200786.0
2019-07-18 15:00:00,11.98,11.98,11.87,11.92,175812.0,11.98,11.98,11.87,11.92,175812.0
2019-07-18 15:30:00,11.92,11.96,11.91,11.93,502866.0,11.92,11.96,11.91,11.93,502866.0
2019-07-19 09:30:00,12.0,12.15,11.98,12.04,298470.0,12.0,12.15,11.98,12.04,298470.0
2019-07-19 10:00:00,12.05,12.18,12.01,12.15,256560.0,12.05,12.18,12.01,12.15,256560.0
2019-07-19 10:30:00,12.15,12.25,12.1,12.1,156403.0,12.15,12.25,12.1,12.1,156403.0
2019-07-19 11:00:00,12.09,12.12,12.03,12.04,504636.0,12.09,12.12,12.03,12.04,504636.0
2019-07-19 11:30:00,12.04,12.05,11.97,12.01,282292.0,12.04,12.05,11.97,12.01,282292.0
2019-07-19 12:00:00,12.0,12.1,12.0,12.04,76893.0,12.0,12.1,12.0,12.04,76893.0
2019-07-19 12:30:00,12.04,12.1,12.03,12.08,89972.0,12.04,12.1,12.03,12.08,89972.0
2019-07-19 13:00:00,12.08,12.11,12.04,12.1,124390.0,12.08,12.11,12.04,12.1,124390.0
2019-07-19 13:30:00,12.09,12.11,12.07,12.1,216237.0,12.09,12.11,12.07,12.1,216237.0
2019-07-19 14:00:00,12.1,12.11,12.03,12.04,224060.0,12.1,12.11,12.03,12.04,224060.0
2019-07-19 14:30:00,12.03,12.03,11.98,12.02,85549.0,12.03,12.03,11.98,12.02,85549.0
2019-07-19 15:00:00,12.01,12.06,11.99,12.06,138190.0,12.01,12.06,11.99,12.06,138190.0
2019-07-19 15:30:00,12.06,12.07,11.93,11.99,651603.0,12.06,12.07,11.93,11.99,651603.0
2019-07-22 09:30:00,12.0,12.07,11.92,12.04,202751.0,12.0,12.07,11.92,12.04,202751.0
2019-07-22 10:00:00,12.04,12.07,11.86,11.92,183795.0,12.04,12.07,11.86,11.92,183795.0
2019-07-22 10:30:00,11.92,11.92,11.76,11.82,303141.0,11.92,11.92,11.76,11.82,303141.0
2019-07-22 11:00:00,11.82,11.82,11.74,11.78,123390.0,11.82,11.82,11.74,11.78,123390.0
2019-07-22 11:30:00,11.78,11.81,11.7,11.72,208523.0,11.78,11.81,11.7,11.72,208523.0
2019-07-22 12:00:00,11.72,11.82,11.7,11.82,219665.0,11.72,11.82,11.7,11.82,219665.0
2019-07-22 12:30:00,11.82,11.87,11.8,11.87,101172.0,11.82,11.87,11.8,11.87,101172.0
2019-07-22 13:00:00,11.87,11.88,11.77,11.77,86304.0,11.87,11.88,11.77,11.77,86304.0
2019-07-22 13:30:00,11.78,11.82,11.76,11.78,114335.0,11.78,11.82,11.76,11.78,114335.0
2019-07-22 14:00:00,11.78,11.78,11.71,11.71,158328.0,11.78,11.78,11.71,11.71,158328.0
2019-07-22 14:30:00,11.72,11.74,11.71,11.72,72976.0,11.72,11.74,11.71,11.72,72976.0
2019-07-22 15:00:00,11.72,11.77,11.71,11.74,299308.0,11.72,11.77,11.71,11.74,299308.0
2019-07-22 15:30:00,11.74,11.76,11.71,11.72,1606438.0,11.74,11.76,11.71,11.72,1606438.0
2019-07-23 09:30:00,11.81,12.11,11.69,11.98,332959.0,11.81,12.11,11.69,11.98,332959.0
2019-07-23 10:00:00,11.99,12.11,11.91,11.96,372957.0,11.99,12.11,11.91,11.96,372957.0
2019-07-23 10:30:00,11.97,12.02,11.88,12.02,201764.0,11.97,12.02,11.88,12.02,201764.0
2019-07-23 11:00:00,12.02,12.15,11.99,12.14,210326.0,12.02,12.15,11.99,12.14,210326.0
2019-07-23 11:30:00,12.14,12.31,12.13,12.28,274387.0,12.14,12.31,12.13,12.28,274387.0
2019-07-23 12:00:00,12.28,12.3,12.24,12.27,373611.0,12.28,12.3,12.24,12.27,373611.0
2019-07-23 12:30:00,12.27,12.38,12.27,12.34,295528.0,12.27,12.38,12.27,12.34,295528.0
2019-07-23 13:00:00,12.34,12.38,12.31,12.35,94390.0,12.34,12.38,12.31,12.35,94390.0
2019-07-23 13:30:00,12.35,12.36,12.29,12.35,159523.0,12.35,12.36,12.29,12.35,159523.0
2019-07-23 14:00:00,12.35,12.38,12.27,12.28,124401.0,12.35,12.38,12.27,12.28,124401.0
2019-07-23 14:30:00,12.27,12.3,12.25,12.29,163836.0,12.27,12.3,12.25,12.29,163836.0
2019-07-23 15:00:00,12.28,12.31,12.27,12.27,224316.0,12.28,12.31,12.27,12.27,224316.0
2019-07-23 15:30:00,12.28,12.31,12.25,12.26,855400.0,12.28,12.31,12.25,12.26,855400.0
2019-07-24 09:30:00,12.21,12.49,12.19,12.46,445690.0,12.21,12.49,12.19,12.46,445690.0
2019-07-24 10:00:00,12.46,12.63,12.46,12.58,276997.0,12.46,12.63,12.46,12.58,276997.0
2019-07-24 10:30:00,12.58,12.61,12.49,12.6,217129.0,12.58,12.61,12.49,12.6,217129.0
2019-07-24 11:00:00,12.6,12.64,12.53,12.55,257454.0,12.6,12.64,12.53,12.55,257454.0
2019-07-24 11:30:00,12.55,12.59,12.5,12.55,244205.0,12.55,12.59,12.5,12.55,244205.0
2019-07-24 12:00:00,12.55,12.62,12.55,12.61,188445.0,12.55,12.62,12.55,12.61,188445.0
2019-07-24 12:30:00,12.61,12.61,12.55,12.57,138741.0,12.61,12.61,12.55,12.57,138741.0
2019-07-24 13:00:00,12.57,12.57,12.5,12.52,152072.0,12.57,12.57,12.5,12.52,152072.0
2019-07-24 13:30:00,12.53,12.55,12.49,12.52,117708.0,12.53,12.55,12.49,12.52,117708.0
2019-07-24 14:00:00,12.52,12.58,12.5,12.53,153018.0,12.52,12.58,12.5,12.53,153018.0
2019-07-24 14:30:00,12.53,12.56,12.5,12.54,198218.0,12.53,12.56,12.5,12.54,198218.0
2019-07-24 15:00:00,12.54,12.56,12.51,12.52,217647.0,12.54,12.56,12.51,12.52,217647.0
2019-07-24 15:30:00,12.51,12.56,12.49,12.5,784603.0,12.51,12.56,12.49,12.5,784603.0
2019-07-25 09:30:00,12.54,12.87,12.49,12.87,381897.0,12.54,12.87,12.49,12.87,381897.0
2019-07-25 10:00:00,12.87,12.93,12.73,12.77,412503.0,12.87,12.93,12.73,12.77,412503.0
2019-07-25 10:30:00,12.76,12.76,12.64,12.67,163063.0,12.76,12.76,12.64,12.67,163063.0
2019-07-25 11:00:00,12.67,12.77,12.66,12.67,228253.0,12.67,12.77,12.66,12.67,228253.0
2019-07-25 11:30:00,12.67,12.69,12.53,12.65,309523.0,12.67,12.69,12.53,12.65,309523.0
2019-07-25 12:00:00,12.66,12.69,12.56,12.68,222940.0,12.66,12.69,12.56,12.68,222940.0
2019-07-25 12:30:00,12.67,12.68,12.59,12.62,229902.0,12.67,12.68,12.59,12.62,229902.0
2019-07-25 13:00:00,12.62,12.62,12.55,12.62,279463.0,12.62,12.62,12.55,12.62,279463.0
2019-07-25 13:30:00,12.62,12.62,12.56,12.58,222524.0,12.62,12.62,12.56,12.58,222524.0
2019-07-25 14:00:00,12.58,12.6,12.54,12.55,228054.0,12.58,12.6,12.54,12.55,228054.0
2019-07-25 14:30:00,12.55,12.56,12.49,12.51,484189.0,12.55,12.56,12.49,12.51,484189.0
2019-07-25 15:00:00,12.5,12.53,12.47,12.49,544399.0,12.5,12.53,12.47,12.49,544399.0
2019-07-25 15:30:00,12.49,12.53,12.46,12.5,939983.0,12.49,12.53,12.46,12.5,939983.0
2019-07-26 09:30:00,13.39,13.63,13.01,13.47,2242568.0,13.39,13.63,13.01,13.47,2242568.0
2019-07-26 10:00:00,13.48,13.73,13.44,13.63,1130873.0,13.48,13.73,13.44,13.63,1130873.0
2019-07-26 10:30:00,13.64,14.01,13.63,13.89,1424427.0,13.64,14.01,13.63,13.89,1424427.0
2019-07-26 11:00:00,13.88,13.92,13.74,13.78,1367843.0,13.88,13.92,13.74,13.78,1367843.0
2019-07-26 11:30:00,13.78,13.89,13.76,13.84,899150.0,13.78,13.89,13.76,13.84,899150.0
2019-07-26 12:00:00,13.84,13.92,13.82,13.91,679465.0,13.84,13.92,13.82,13.91,679465.0
2019-07-26 12:30:00,13.9,14.13,13.9,14.05,623509.0,13.9,14.13,13.9,14.05,623509.0
2019-07-26 13:00:00,14.05,14.12,13.96,14.07,884464.0,14.05,14.12,13.96,14.07,884464.0
2019-07-26 13:30:00,14.06,14.11,14.01,14.04,438712.0,14.06,14.11,14.01,14.04,438712.0
2019-07-26 14:00:00,14.04,14.14,14.03,14.07,520733.0,14.04,14.14,14.03,14.07,520733.0
2019-07-26 14:30:00,14.08,14.17,14.03,14.16,499716.0,14.08,14.17,14.03,14.16,499716.0
2019-07-26 15:00:00,14.17,14.27,14.15,14.21,602558.0,14.17,14.27,14.15,14.21,602558.0
2019-07-26 15:30:00,14.2,14.26,14.14,14.19,1546476.0,14.2,14.26,14.14,14.19,1546476.0
2019-07-29 09:30:00,14.31,14.35,14.04,14.23,950425.0,14.31,14.35,14.04,14.23,950425.0
2019-07-29 10:00:00,14.23,14.24,14.04,14.13,322799.0,14.23,14.24,14.04,14.13,322799.0
2019-07-29 10:30:00,14.13,14.28,14.11,14.26,304384.0,14.13,14.28,14.11,14.26,304384.0
2019-07-29 11:00:00,14.26,14.34,14.24,14.29,296259.0,14.26,14.34,14.24,14.29,296259.0
2019-07-29 11:30:00,14.29,14.34,14.25,14.33,278845.0,14.29,14.34,14.25,14.33,278845.0
2019-07-29 12:00:00,14.32,14.34,14.28,14.34,237573.0,14.32,14.34,14.28,14.34,237573.0
2019-07-29 12:30:00,14.34,14.39,14.32,14.39,205745.0,14.34,14.39,14.32,14.39,205745.0
2019-07-29 13:00:00,14.39,14.48,14.37,14.43,258897.0,14.39,14.48,14.37,14.43,258897.0
2019-07-29 13:30:00,14.42,14.49,14.42,14.44,244818.0,14.42,14.49,14.42,14.44,244818.0
2019-07-29 14:00:00,14.43,14.49,14.41,14.48,243491.0,14.43,14.49,14.41,14.48,243491.0
2019-07-29 14:30:00,14.48,14.49,14.43,14.48,237759.0,14.48,14.49,14.43,14.48,237759.0
2019-07-29 15:00:00,14.48,14.54,14.48,14.51,339518.0,14.48,14.54,14.48,14.51,339518.0
2019-07-29 15:30:00,14.51,14.54,14.47,14.52,891340.0,14.51,14.54,14.47,14.52,891340.0
2019-07-30 09:30:00,14.37,14.49,14.24,14.29,330227.0,14.37,14.49,14.24,14.29,330227.0
2019-07-30 10:00:00,14.29,14.49,14.27,14.48,332207.0,14.29,14.49,14.27,14.48,332207.0
2019-07-30 10:30:00,14.48,14.52,14.37,14.38,328969.0,14.48,14.52,14.37,14.38,328969.0
2019-07-30 11:00:00,14.38,14.54,14.38,14.49,446619.0,14.38,14.54,14.38,14.49,446619.0
2019-07-30 11:30:00,14.49,14.54,14.37,14.41,538086.0,14.49,14.54,14.37,14.41,538086.0
2019-07-30 12:00:00,14.41,14.41,14.33,14.38,251956.0,14.41,14.41,14.33,14.38,251956.0
2019-07-30 12:30:00,14.38,14.46,14.34,14.44,194498.0,14.38,14.46,14.34,14.44,194498.0
2019-07-30 13:00:00,14.44,14.48,14.4,14.41,183450.0,14.44,14.48,14.4,14.41,183450.0
2019-07-30 13:30:00,14.41,14.43,14.39,14.42,218151.0,14.41,14.43,14.39,14.42,218151.0
2019-07-30 14:00:00,14.42,14.47,14.36,14.4,299983.0,14.42,14.47,14.36,14.4,299983.0
2019-07-30 14:30:00,14.4,14.44,14.39,14.41,240633.0,14.4,14.44,14.39,14.41,240633.0
2019-07-30 15:00:00,14.41,14.53,14.4,14.51,246096.0,14.41,14.53,14.4,14.51,246096.0
2019-07-30 15:30:00,14.51,14.53,14.42,14.48,943776.0,14.51,14.53,14.42,14.48,943776.0
2019-07-31 09:30:00,14.51,14.59,14.36,14.46,430599.0,14.51,14.59,14.36,14.46,430599.0
2019-07-31 10:00:00,14.46,14.59,14.39,14.54,160657.0,14.46,14.59,14.39,14.54,160657.0
2019-07-31 10:30:00,14.54,14.61,14.49,14.56,176290.0,14.54,14.61,14.49,14.56,176290.0
2019-07-31 11:00:00,14.57,14.69,14.55,14.69,181192.0,14.57,14.69,14.55,14.69,181192.0
2019-07-31 11:30:00,14.69,14.7,14.64,14.68,208327.0,14.69,14.7,14.64,14.68,208327.0
2019-07-31 12:00:00,14.68,14.7,14.66,14.68,205108.0,14.68,14.7,14.66,14.68,205108.0
2019-07-31 12:30:00,14.68,14.68,14.65,14.67,118665.0,14.68,14.68,14.65,14.67,118665.0
2019-07-31 13:00:00,14.66,14.74,14.66,14.71,207880.0,14.66,14.74,14.66,14.71,207880.0
2019-07-31 13:30:00,14.72,14.74,14.69,14.73,235380.0,14.72,14.74,14.69,14.73,235380.0
2019-07-31 14:00:00,14.72,14.74,14.65,14.7,254954.0,14.72,14.74,14.65,14.7,254954.0
2019-07-31 14:30:00,14.71,14.75,14.41,14.54,407363.0,14.71,14.75,14.41,14.54,407363.0
2019-07-31 15:00:00,14.54,14.65,14.5,14.61,331456.0,14.54,14.65,14.5,14.61,331456.0
2019-07-31 15:30:00,14.6,14.66,14.56,14.61,945909.0,14.6,14.66,14.56,14.61,945909.0
2019-08-01 09:30:00,14.71,14.73,14.54,14.62,292999.0,14.71,14.73,14.54,14.62,292999.0
2019-08-01 10:00:00,14.63,14.64,14.5,14.57,150704.0,14.63,14.64,14.5,14.57,150704.0
2019-08-01 10:30:00,14.56,14.71,14.54,14.7,145017.0,14.56,14.71,14.54,14.7,145017.0
2019-08-01 11:00:00,14.7,14.73,14.64,14.67,154117.0,14.7,14.73,14.64,14.67,154117.0
2019-08-01 11:30:00,14.68,14.75,14.65,14.74,215062.0,14.68,14.75,14.65,14.74,215062.0
2019-08-01 12:00:00,14.74,14.77,14.7,14.77,133563.0,14.74,14.77,14.7,14.77,133563.0
2019-08-01 12:30:00,14.77,14.77,14.71,14.71,102617.0,14.77,14.77,14.71,14.71,102617.0
2019-08-01 13:00:00,14.72,14.77,14.62,14.63,173478.0,14.72,14.77,14.62,14.63,173478.0
2019-08-01 13:30:00,14.62,14.62,13.82,13.98,1656391.0,14.62,14.62,13.82,13.98,1656391.0
2019-08-01 14:00:00,13.98,14.02,13.61,13.63,804622.0,13.98,14.02,13.61,13.63,804622.0
2019-08-01 14:30:00,13.64,13.72,13.56,13.62,528705.0,13.64,13.72,13.56,13.62,528705.0
2019-08-01 15:00:00,13.61,13.67,13.57,13.63,625055.0,13.61,13.67,13.57,13.63,625055.0
2019-08-01 15:30:00,13.63,13.65,13.54,13.6,1242366.0,13.63,13.65,13.54,13.6,1242366.0
2019-08-02 09:30:00,13.55,13.67,13.38,13.51,475999.0,13.55,13.67,13.38,13.51,475999.0
2019-08-02 10:00:00,13.5,13.52,12.98,13.03,1157217.0,13.5,13.52,12.98,13.03,1157217.0
2019-08-02 10:30:00,13.03,13.1,12.88,12.92,991444.0,13.03,13.1,12.88,12.92,991444.0
2019-08-02 11:00:00,12.91,12.97,12.81,12.85,696330.0,12.91,12.97,12.81,12.85,696330.0
2019-08-02 11:30:00,12.85,12.9,12.69,12.82,510711.0,12.85,12.9,12.69,12.82,510711.0
2019-08-02 12:00:00,12.82,12.84,12.74,12.83,345038.0,12.82,12.84,12.74,12.83,345038.0
2019-08-02 12:30:00,12.83,12.85,12.7,12.77,351296.0,12.83,12.85,12.7,12.77,351296.0
2019-08-02 13:00:00,12.76,12.89,12.71,12.84,334679.0,12.76,12.89,12.71,12.84,334679.0
2019-08-02 13:30:00,12.84,12.85,12.78,12.81,166875.0,12.84,12.85,12.78,12.81,166875.0
2019-08-02 14:00:00,12.81,12.89,12.79,12.82,168273.0,12.81,12.89,12.79,12.82,168273.0
2019-08-02 14:30:00,12.81,12.93,12.8,12.93,227339.0,12.81,12.93,12.8,12.93,227339.0
2019-08-02 15:00:00,12.93,13.05,12.92,13.04,324239.0,12.93,13.05,12.92,13.04,324239.0
2019-08-02 15:30:00,13.03,13.16,13.01,13.15,1074744.0,13.03,13.16,13.01,13.15,1074744.0
2019-08-05 09:30:00,12.52,12.74,12.35,12.49,719805.0,12.52,12.74,12.35,12.49,719805.0
2019-08-05 10:00:00,12.5,12.52,12.34,12.36,513141.0,12.5,12.52,12.34,12.36,513141.0
2019-08-05 10:30:00,12.36,12.44,12.33,12.4,476900.0,12.36,12.44,12.33,12.4,476900.0
2019-08-05 11:00:00,12.4,12.51,12.35,12.43,538361.0,12.4,12.51,12.35,12.43,538361.0
2019-08-05 11:30:00,12.43,12.51,12.37,12.48,383703.0,12.43,12.51,12.37,12.48,383703.0
2019-08-05 12:00:00,12.48,12.48,12.38,12.4,316497.0,12.48,12.48,12.38,12.4,316497.0
2019-08-05 12:30:00,12.4,12.45,12.35,12.38,341123.0,12.4,12.45,12.35,12.38,341123.0
2019-08-05 13:00:00,12.37,12.45,12.35,12.4,331141.0,12.37,12.45,12.35,12.4,331141.0
2019-08-05 13:30:00,12.4,12.48,12.33,12.36,461567.0,12.4,12.48,12.33,12.36,461567.0
2019-08-05 14:00:00,12.36,12.39,12.34,12.36,229141.0,12.36,12.39,12.34,12.36,229141.0
2019-08-05 14:30:00,12.36,12.48,12.34,12.46,242139.0,12.36,12.48,12.34,12.46,242139.0
2019-08-05 15:00:00,12.46,12.59,12.42,12.57,274134.0,12.46,12.59,12.42,12.57,274134.0
2019-08-05 15:30:00,12.57,12.67,12.51,12.63,876066.0,12.57,12.67,12.51,12.63,876066.0
2019-08-06 09:30:00,12.69,12.89,12.52,12.55,244228.0,12.69,12.89,12.52,12.55,244228.0
2019-08-06 10:00:00,12.55,12.59,12.4,12.55,233062.0,12.55,12.59,12.4,12.55,233062.0
2019-08-06 10:30:00,12.55,12.69,12.53,12.61,163630.0,12.55,12.69,12.53,12.61,163630.0
2019-08-06 11:00:00,12.6,12.63,12.5,12.57,271329.0,12.6,12.63,12.5,12.57,271329.0
2019-08-06 11:30:00,12.57,12.7,12.55,12.68,143036.0,12.57,12.7,12.55,12.68,143036.0
2019-08-06 12:00:00,12.68,12.72,12.64,12.68,162566.0,12.68,12.72,12.64,12.68,162566.0
2019-08-06 12:30:00,12.68,12.73,12.65,12.69,80638.0,12.68,12.73,12.65,12.69,80638.0
2019-08-06 13:00:00,12.69,12.74,12.69,12.72,73337.0,12.69,12.74,12.69,12.72,73337.0
2019-08-06 13:30:00,12.72,12.79,12.7,12.79,96320.0,12.72,12.79,12.7,12.79,96320.0
2019-08-06 14:00:00,12.78,12.9,12.74,12.88,175456.0,12.78,12.9,12.74,12.88,175456.0
2019-08-06 14:30:00,12.87,12.92,12.85,12.88,85494.0,12.87,12.92,12.85,12.88,85494.0
2019-08-06 15:00:00,12.88,12.93,12.86,12.91,129363.0,12.88,12.93,12.86,12.91,129363.0
2019-08-06 15:30:00,12.91,12.92,12.82,12.88,484283.0,12.91,12.92,12.82,12.88,484283.0
2019-08-07 09:30:00,12.58,12.94,12.58,12.76,285638.0,12.58,12.94,12.58,12.76,285638.0
2019-08-07 10:00:00,12.75,12.94,12.71,12.88,219774.0,12.75,12.94,12.71,12.88,219774.0
2019-08-07 10:30:00,12.88,13.08,12.88,13.08,247205.0,12.88,13.08,12.88,13.08,247205.0
2019-08-07 11:00:00,13.07,13.11,13.0,13.05,168663.0,13.07,13.11,13.0,13.05,168663.0
2019-08-07 11:30:00,13.06,13.11,12.97,13.07,217176.0,13.06,13.11,12.97,13.07,217176.0
2019-08-07 12:00:00,13.07,13.16,13.05,13.11,136552.0,13.07,13.16,13.05,13.11,136552.0
2019-08-07 12:30:00,13.11,13.15,13.02,13.08,159840.0,13.11,13.15,13.02,13.08,159840.0
2019-08-07 13:00:00,13.08,13.23,13.04,13.2,202257.0,13.08,13.23,13.04,13.2,202257.0
2019-08-07 13:30:00,13.2,13.25,13.18,13.19,76635.0,13.2,13.25,13.18,13.19,76635.0
2019-08-07 14:00:00,13.19,13.28,13.18,13.2,140739.0,13.19,13.28,13.18,13.2,140739.0
2019-08-07 14:30:00,13.2,13.2,13.14,13.16,166874.0,13.2,13.2,13.14,13.16,166874.0
2019-08-07 15:00:00,13.15,13.16,13.06,13.11,191805.0,13.15,13.16,13.06,13.11,191805.0
2019-08-07 15:30:00,13.11,13.18,13.07,13.11,1107996.0,13.11,13.18,13.07,13.11,1107996.0
2019-08-08 09:30:00,12.99,13.25,12.97,13.18,165838.0,12.99,13.25,12.97,13.18,165838.0
2019-08-08 10:00:00,13.17,13.35,13.17,13.32,221306.0,13.17,13.35,13.17,13.32,221306.0
2019-08-08 10:30:00,13.32,13.42,13.3,13.41,242060.0,13.32,13.42,13.3,13.41,242060.0
2019-08-08 11:00:00,13.41,13.42,13.29,13.32,90747.0,13.41,13.42,13.29,13.32,90747.0
2019-08-08 11:30:00,13.31,13.39,13.27,13.31,100260.0,13.31,13.39,13.27,13.31,100260.0
2019-08-08 12:00:00,13.31,13.34,13.27,13.3,85300.0,13.31,13.34,13.27,13.3,85300.0
2019-08-08 12:30:00,13.3,13.37,13.27,13.36,79944.0,13.3,13.37,13.27,13.36,79944.0
2019-08-08 13:00:00,13.36,13.4,13.35,13.39,60171.0,13.36,13.4,13.35,13.39,60171.0
2019-08-08 13:30:00,13.39,13.42,13.39,13.42,76917.0,13.39,13.42,13.39,13.42,76917.0
2019-08-08 14:00:00,13.42,13.43,13.38,13.42,91884.0,13.42,13.43,13.38,13.42,91884.0
2019-08-08 14:30:00,13.41,13.43,13.37,13.4,87260.0,13.41,13.43,13.37,13.4,87260.0
2019-08-08 15:00:00,13.4,13.43,13.39,13.4,121867.0,13.4,13.43,13.39,13.4,121867.0
2019-08-08 15:30:00,13.41,13.46,13.37,13.44,506803.0,13.41,13.46,13.37,13.44,506803.0
2019-08-09 09:30:00,11.91,12.14,11.78,11.98,2951987.0,11.91,12.14,11.78,11.98,2951987.0
2019-08-09 10:00:00,11.98,12.01,11.85,11.91,1104802.0,11.98,12.01,11.85,11.91,1104802.0
2019-08-09 10:30:00,11.92,11.93,11.84,11.88,1118193.0,11.92,11.93,11.84,11.88,1118193.0
2019-08-09 11:00:00,11.87,12.02,11.83,11.93,834880.0,11.87,12.02,11.83,11.93,834880.0
2019-08-09 11:30:00,11.93,11.93,11.7,11.71,689882.0,11.93,11.93,11.7,11.71,689882.0
2019-08-09 12:00:00,11.71,11.74,11.6,11.61,531384.0,11.71,11.74,11.6,11.61,531384.0
2019-08-09 12:30:00,11.61,11.61,11.49,11.54,580063.0,11.61,11.61,11.49,11.54,580063.0
2019-08-09 13:00:00,11.54,11.59,11.5,11.54,2802494.0,11.54,11.59,11.5,11.54,2802494.0
2019-08-09 13:30:00,11.55,11.56,11.31,11.32,628722.0,11.55,11.56,11.31,11.32,628722.0
2019-08-09 14:00:00,11.33,11.41,11.23,11.38,528959.0,11.33,11.41,11.23,11.38,528959.0
2019-08-09 14:30:00,11.38,11.44,11.31,11.33,746289.0,11.38,11.44,11.31,11.33,746289.0
2019-08-09 15:00:00,11.33,11.44,11.32,11.38,465205.0,11.33,11.44,11.32,11.38,465205.0
2019-08-09 15:30:00,11.38,11.4,11.27,11.31,1484253.0,11.38,11.4,11.27,11.31,1484253.0
2019-08-12 09:30:00,11.25,11.27,11.15,11.17,663928.0,11.25,11.27,11.15,11.17,663928.0
2019-08-12 10:00:00,11.17,11.17,10.84,10.96,703009.0,11.17,11.17,10.84,10.96,703009.0
2019-08-12 10:30:00,10.95,11.08,10.94,11.01,325728.0,10.95,11.08,10.94,11.01,325728.0
2019-08-12 11:00:00,11.02,11.02,10.95,10.96,263150.0,11.02,11.02,10.95,10.96,263150.0
2019-08-12 11:30:00,10.96,10.97,10.91,10.96,540481.0,10.96,10.97,10.91,10.96,540481.0
2019-08-12 12:00:00,10.96,11.01,10.94,11.0,221708.0,10.96,11.01,10.94,11.0,221708.0
2019-08-12 12:30:00,11.0,11.0,10.91,10.97,229875.0,11.0,11.0,10.91,10.97,229875.0
2019-08-12 13:00:00,10.97,10.99,10.95,10.97,175214.0,10.97,10.99,10.95,10.97,175214.0
2019-08-12 13:30:00,10.97,11.0,10.97,10.99,259665.0,10.97,11.0,10.97,10.99,259665.0
2019-08-12 14:00:00,10.99,11.08,10.98,11.08,232757.0,10.99,11.08,10.98,11.08,232757.0
2019-08-12 14:30:00,11.08,11.09,10.97,10.98,193656.0,11.08,11.09,10.97,10.98,193656.0
2019-08-12 15:00:00,10.98,11.04,10.97,11.02,356830.0,10.98,11.04,10.97,11.02,356830.0
2019-08-12 15:30:00,11.02,11.11,10.99,11.0,1339081.0,11.02,11.11,10.99,11.0,1339081.0
2019-08-13 09:30:00,10.89,12.45,10.81,12.16,2234535.0,10.89,12.45,10.81,12.16,2234535.0
2019-08-13 10:00:00,12.17,12.18,11.84,11.9,1657100.0,12.17,12.18,11.84,11.9,1657100.0
2019-08-13 10:30:00,11.89,11.94,11.46,11.48,536873.0,11.89,11.94,11.46,11.48,536873.0
2019-08-13 11:00:00,11.48,11.6,11.24,11.25,753401.0,11.48,11.6,11.24,11.25,753401.0
2019-08-13 11:30:00,11.25,11.52,11.21,11.41,619680.0,11.25,11.52,11.21,11.41,619680.0
2019-08-13 12:00:00,11.42,11.49,11.33,11.48,303373.0,11.42,11.49,11.33,11.48,303373.0
2019-08-13 12:30:00,11.48,11.49,11.27,11.29,401424.0,11.48,11.49,11.27,11.29,401424.0
2019-08-13 13:00:00,11.29,11.6,11.28,11.49,1468901.0,11.29,11.6,11.28,11.49,1468901.0
2019-08-13 13:30:00,11.49,11.58,11.36,11.36,402248.0,11.49,11.58,11.36,11.36,402248.0
2019-08-13 14:00:00,11.37,11.51,11.32,11.49,449134.0,11.37,11.51,11.32,11.49,449134.0
2019-08-13 14:30:00,11.49,11.6,11.45,11.49,432621.0,11.49,11.6,11.45,11.49,432621.0
2019-08-13 15:00:00,11.49,11.66,11.46,11.53,1247008.0,11.49,11.66,11.46,11.53,1247008.0
2019-08-13 15:30:00,11.53,11.6,11.39,11.51,1479971.0,11.53,11.6,11.39,11.51,1479971.0
2019-08-14 09:30:00,11.23,11.29,11.08,11.26,292051.0,11.23,11.29,11.08,11.26,292051.0
2019-08-14 10:00:00,11.25,11.25,10.97,11.09,308678.0,11.25,11.25,10.97,11.09,308678.0
2019-08-14 10:30:00,11.09,11.1,10.94,10.95,391902.0,11.09,11.1,10.94,10.95,391902.0
2019-08-14 11:00:00,10.95,11.19,10.93,11.17,339889.0,10.95,11.19,10.93,11.17,339889.0
2019-08-14 11:30:00,11.17,11.37,11.15,11.28,309704.0,11.17,11.37,11.15,11.28,309704.0
2019-08-14 12:00:00,11.29,11.29,11.17,11.18,169754.0,11.29,11.29,11.17,11.18,169754.0
2019-08-14 12:30:00,11.19,11.22,11.06,11.1,194395.0,11.19,11.22,11.06,11.1,194395.0
2019-08-14 13:00:00,11.09,11.27,11.08,11.26,253415.0,11.09,11.27,11.08,11.26,253415.0
2019-08-14 13:30:00,11.25,11.29,11.22,11.24,123000.0,11.25,11.29,11.22,11.24,123000.0
2019-08-14 14:00:00,11.24,11.24,11.17,11.18,118582.0,11.24,11.24,11.17,11.18,118582.0
2019-08-14 14:30:00,11.18,11.19,11.12,11.15,181888.0,11.18,11.19,11.12,11.15,181888.0
2019-08-14 15:00:00,11.14,11.21,11.1,11.16,203402.0,11.14,11.21,11.1,11.16,203402.0
2019-08-14 15:30:00,11.16,11.2,11.05,11.06,677778.0,11.16,11.2,11.05,11.06,677778.0
2019-08-15 09:30:00,11.18,11.18,10.88,10.96,191222.0,11.18,11.18,10.88,10.96,191222.0
2019-08-15 10:00:00,10.97,11.02,10.68,10.78,253370.0,10.97,11.02,10.68,10.78,253370.0
2019-08-15 10:30:00,10.78,10.92,10.77,10.9,444511.0,10.78,10.92,10.77,10.9,444511.0
2019-08-15 11:00:00,10.9,10.92,10.72,10.92,278061.0,10.9,10.92,10.72,10.92,278061.0
2019-08-15 11:30:00,10.92,10.95,10.83,10.92,151728.0,10.92,10.95,10.83,10.92,151728.0
2019-08-15 12:00:00,10.91,10.94,10.82,10.83,90065.0,10.91,10.94,10.82,10.83,90065.0
2019-08-15 12:30:00,10.83,10.86,10.79,10.8,80533.0,10.83,10.86,10.79,10.8,80533.0
2019-08-15 13:00:00,10.8,10.81,10.74,10.75,98732.0,10.8,10.81,10.74,10.75,98732.0
2019-08-15 13:30:00,10.75,10.76,10.65,10.66,116307.0,10.75,10.76,10.65,10.66,116307.0
2019-08-15 14:00:00,10.65,10.76,10.63,10.76,208078.0,10.65,10.76,10.63,10.76,208078.0
2019-08-15 14:30:00,10.76,10.82,10.74,10.8,656126.0,10.76,10.82,10.74,10.8,656126.0
2019-08-15 15:00:00,10.8,10.84,10.76,10.78,301352.0,10.8,10.84,10.76,10.78,301352.0
2019-08-15 15:30:00,10.78,10.82,10.74,10.74,807661.0,10.78,10.82,10.74,10.74,807661.0
2019-08-16 09:30:00,10.8,10.88,10.73,10.84,229570.0,10.8,10.88,10.73,10.84,229570.0
2019-08-16 10:00:00,10.84,10.93,10.76,10.81,189339.0,10.84,10.93,10.76,10.81,189339.0
2019-08-16 10:30:00,10.8,10.84,10.73,10.8,192154.0,10.8,10.84,10.73,10.8,192154.0
2019-08-16 11:00:00,10.8,10.8,10.75,10.79,195632.0,10.8,10.8,10.75,10.79,195632.0
2019-08-16 11:30:00,10.78,10.86,10.77,10.86,168719.0,10.78,10.86,10.77,10.86,168719.0
2019-08-16 12:00:00,10.86,10.86,10.77,10.8,275167.0,10.86,10.86,10.77,10.8,275167.0
2019-08-16 12:30:00,10.79,10.83,10.77,10.8,149249.0,10.79,10.83,10.77,10.8,149249.0
2019-08-16 13:00:00,10.8,10.81,10.78,10.79,64714.0,10.8,10.81,10.78,10.79,64714.0
2019-08-16 13:30:00,10.79,10.84,10.77,10.82,111671.0,10.79,10.84,10.77,10.82,111671.0
2019-08-16 14:00:00,10.82,10.86,10.79,10.81,134172.0,10.82,10.86,10.79,10.81,134172.0
2019-08-16 14:30:00,10.81,10.83,10.79,10.79,134708.0,10.81,10.83,10.79,10.79,134708.0
2019-08-16 15:00:00,10.8,10.8,10.76,10.78,263708.0,10.8,10.8,10.76,10.78,263708.0
2019-08-16 15:30:00,10.77,10.8,10.73,10.73,826450.0,10.77,10.8,10.73,10.73,826450.0
2019-08-19 09:30:00,10.89,10.92,10.71,10.77,216831.0,10.89,10.92,10.71,10.77,216831.0
2019-08-19 10:00:00,10.77,10.79,10.69,10.72,193078.0,10.77,10.79,10.69,10.72,193078.0
2019-08-19 10:30:00,10.72,10.75,10.71,10.72,117496.0,10.72,10.75,10.71,10.72,117496.0
2019-08-19 11:00:00,10.73,10.83,10.72,10.82,154002.0,10.73,10.83,10.72,10.82,154002.0
2019-08-19 11:30:00,10.82,10.9,10.79,10.8,250561.0,10.82,10.9,10.79,10.8,250561.0
2019-08-19 12:00:00,10.8,10.82,10.78,10.81,141626.0,10.8,10.82,10.78,10.81,141626.0
2019-08-19 12:30:00,10.81,10.82,10.78,10.8,73605.0,10.81,10.82,10.78,10.8,73605.0
2019-08-19 13:00:00,10.8,10.82,10.77,10.79,87346.0,10.8,10.82,10.77,10.79,87346.0
2019-08-19 13:30:00,10.78,10.8,10.74,10.74,100592.0,10.78,10.8,10.74,10.74,100592.0
2019-08-19 14:00:00,10.74,10.75,10.68,10.73,136464.0,10.74,10.75,10.68,10.73,136464.0
2019-08-19 14:30:00,10.72,10.74,10.69,10.7,93802.0,10.72,10.74,10.69,10.7,93802.0
2019-08-19 15:00:00,10.7,10.72,10.68,10.69,110020.0,10.7,10.72,10.68,10.69,110020.0
2019-08-19 15:30:00,10.7,10.7,10.6,10.6,641167.0,10.7,10.7,10.6,10.6,641167.0
2019-08-20 09:30:00,10.51,10.61,10.4,10.46,344848.0,10.51,10.61,10.4,10.46,344848.0
2019-08-20 10:00:00,10.46,10.52,10.43,10.5,231726.0,10.46,10.52,10.43,10.5,231726.0
2019-08-20 10:30:00,10.5,10.58,10.44,10.54,186070.0,10.5,10.58,10.44,10.54,186070.0
2019-08-20 11:00:00,10.54,10.55,10.5,10.53,154349.0,10.54,10.55,10.5,10.53,154349.0
2019-08-20 11:30:00,10.52,10.54,10.49,10.53,93770.0,10.52,10.54,10.49,10.53,93770.0
2019-08-20 12:00:00,10.53,10.57,10.51,10.52,126040.0,10.53,10.57,10.51,10.52,126040.0
2019-08-20 12:30:00,10.52,10.54,10.48,10.51,116572.0,10.52,10.54,10.48,10.51,116572.0
2019-08-20 13:00:00,10.52,10.52,10.45,10.46,129736.0,10.52,10.52,10.45,10.46,129736.0
2019-08-20 13:30:00,10.46,10.52,10.44,10.49,236230.0,10.46,10.52,10.44,10.49,236230.0
2019-08-20 14:00:00,10.49,10.51,10.45,10.51,170203.0,10.49,10.51,10.45,10.51,170203.0
2019-08-20 14:30:00,10.51,10.55,10.49,10.54,241918.0,10.51,10.55,10.49,10.54,241918.0
2019-08-20 15:00:00,10.54,10.55,10.49,10.49,158108.0,10.54,10.55,10.49,10.49,158108.0
2019-08-20 15:30:00,10.5,10.51,10.47,10.49,664731.0,10.5,10.51,10.47,10.49,664731.0
2019-08-21 09:30:00,10.34,10.58,10.34,10.51,308231.0,10.34,10.58,10.34,10.51,308231.0
2019-08-21 10:00:00,10.51,10.53,10.42,10.43,144538.0,10.51,10.53,10.42,10.43,144538.0
2019-08-21 10:30:00,10.43,10.44,10.38,10.4,336980.0,10.43,10.44,10.38,10.4,336980.0
2019-08-21 11:00:00,10.4,10.48,10.38,10.45,280205.0,10.4,10.48,10.38,10.45,280205.0
2019-08-21 11:30:00,10.44,10.55,10.44,10.51,276651.0,10.44,10.55,10.44,10.51,276651.0
2019-08-21 12:00:00,10.52,10.54,10.49,10.52,124154.0,10.52,10.54,10.49,10.52,124154.0
2019-08-21 12:30:00,10.53,10.56,10.51,10.54,119560.0,10.53,10.56,10.51,10.54,119560.0
2019-08-21 13:00:00,10.54,10.56,10.49,10.52,104111.0,10.54,10.56,10.49,10.52,104111.0
2019-08-21 13:30:00,10.51,10.58,10.5,10.57,82765.0,10.51,10.58,10.5,10.57,82765.0
2019-08-21 14:00:00,10.56,10.61,10.52,10.6,109933.0,10.56,10.61,10.52,10.6,109933.0
2019-08-21 14:30:00,10.6,10.61,10.56,10.58,94218.0,10.6,10.61,10.56,10.58,94218.0
2019-08-21 15:00:00,10.59,10.62,10.58,10.6,119076.0,10.59,10.62,10.58,10.6,119076.0
2019-08-21 15:30:00,10.6,10.65,10.58,10.63,410730.0,10.6,10.65,10.58,10.63,410730.0
2019-08-22 09:30:00,10.42,10.66,10.41,10.55,367669.0,10.42,10.66,10.41,10.55,367669.0
2019-08-22 10:00:00,10.55,10.6,10.37,10.38,250093.0,10.55,10.6,10.37,10.38,250093.0
2019-08-22 10:30:00,10.38,10.4,10.16,10.19,427959.0,10.38,10.4,10.16,10.19,427959.0
2019-08-22 11:00:00,10.19,10.32,10.19,10.21,265379.0,10.19,10.32,10.19,10.21,265379.0
2019-08-22 11:30:00,10.21,10.24,10.15,10.18,328859.0,10.21,10.24,10.15,10.18,328859.0
2019-08-22 12:00:00,10.18,10.31,10.18,10.27,255453.0,10.18,10.31,10.18,10.27,255453.0
2019-08-22 12:30:00,10.28,10.35,10.26,10.27,145832.0,10.28,10.35,10.26,10.27,145832.0
2019-08-22 13:00:00,10.27,10.36,10.26,10.35,92606.0,10.27,10.36,10.26,10.35,92606.0
2019-08-22 13:30:00,10.34,10.39,10.34,10.37,112305.0,10.34,10.39,10.34,10.37,112305.0
2019-08-22 14:00:00,10.37,10.38,10.22,10.28,233574.0,10.37,10.38,10.22,10.28,233574.0
2019-08-22 14:30:00,10.28,10.31,10.19,10.21,277746.0,10.28,10.31,10.19,10.21,277746.0
2019-08-22 15:00:00,10.21,10.24,10.17,10.21,120499.0,10.21,10.24,10.17,10.21,120499.0
2019-08-22 15:30:00,10.21,10.23,10.13,10.13,820067.0,10.21,10.23,10.13,10.13,820067.0
2019-08-23 09:30:00,9.72,9.75,9.44,9.66,943159.0,9.72,9.75,9.44,9.66,943159.0
2019-08-23 10:00:00,9.66,9.76,9.59,9.72,574732.0,9.66,9.76,9.59,9.72,574732.0
2019-08-23 10:30:00,9.73,9.75,9.65,9.7,534223.0,9.73,9.75,9.65,9.7,534223.0
2019-08-23 11:00:00,9.7,9.71,9.54,9.59,616416.0,9.7,9.71,9.54,9.59,616416.0
2019-08-23 11:30:00,9.59,9.6,9.43,9.44,736438.0,9.59,9.6,9.43,9.44,736438.0
2019-08-23 12:00:00,9.45,9.51,9.39,9.48,473913.0,9.45,9.51,9.39,9.48,473913.0
2019-08-23 12:30:00,9.47,9.53,9.47,9.51,391146.0,9.47,9.53,9.47,9.51,391146.0
2019-08-23 13:00:00,9.5,9.52,9.47,9.47,399404.0,9.5,9.52,9.47,9.47,399404.0
2019-08-23 13:30:00,9.47,9.51,9.46,9.49,435188.0,9.47,9.51,9.46,9.49,435188.0
2019-08-23 14:00:00,9.49,9.51,9.47,9.48,397033.0,9.49,9.51,9.47,9.48,397033.0
2019-08-23 14:30:00,9.48,9.5,9.42,9.45,483941.0,9.48,9.5,9.42,9.45,483941.0
2019-08-23 15:00:00,9.46,9.5,9.4,9.45,418572.0,9.46,9.5,9.4,9.45,418572.0
2019-08-23 15:30:00,9.45,9.5,9.4,9.45,1136836.0,9.45,9.5,9.4,9.45,1136836.0
2019-08-26 09:30:00,9.57,9.66,9.3,9.31,406984.0,9.57,9.66,9.3,9.31,406984.0
2019-08-26 10:00:00,9.31,9.43,9.3,9.39,222002.0,9.31,9.43,9.3,9.39,222002.0
2019-08-26 10:30:00,9.39,9.42,9.29,9.34,844216.0,9.39,9.42,9.29,9.34,844216.0
2019-08-26 11:00:00,9.34,9.41,9.29,9.38,308841.0,9.34,9.41,9.29,9.38,308841.0
2019-08-26 11:30:00,9.38,9.4,9.27,9.28,431265.0,9.38,9.4,9.27,9.28,431265.0
2019-08-26 12:00:00,9.27,9.37,9.26,9.3,172014.0,9.27,9.37,9.26,9.3,172014.0
2019-08-26 12:30:00,9.3,9.31,9.26,9.31,128154.0,9.3,9.31,9.26,9.31,128154.0
2019-08-26 13:00:00,9.3,9.33,9.28,9.31,139651.0,9.3,9.33,9.28,9.31,139651.0
2019-08-26 13:30:00,9.31,9.32,9.26,9.28,170523.0,9.31,9.32,9.26,9.28,170523.0
2019-08-26 14:00:00,9.28,9.3,9.25,9.26,205970.0,9.28,9.3,9.25,9.26,205970.0
2019-08-26 14:30:00,9.25,9.27,9.21,9.22,320973.0,9.25,9.27,9.21,9.22,320973.0
2019-08-26 15:00:00,9.22,9.27,9.22,9.27,228096.0,9.22,9.27,9.22,9.27,228096.0
2019-08-26 15:30:00,9.27,9.29,9.22,9.29,786171.0,9.27,9.29,9.22,9.29,786171.0
2019-08-27 09:30:00,9.36,9.37,9.23,9.26,190108.0,9.36,9.37,9.23,9.26,190108.0
2019-08-27 10:00:00,9.26,9.4,9.26,9.32,1322906.0,9.26,9.4,9.26,9.32,1322906.0
2019-08-27 10:30:00,9.32,9.37,9.2,9.21,329450.0,9.32,9.37,9.2,9.21,329450.0
2019-08-27 11:00:00,9.21,9.25,9.16,9.18,365415.0,9.21,9.25,9.16,9.18,365415.0
2019-08-27 11:30:00,9.17,9.3,9.17,9.26,387135.0,9.17,9.3,9.17,9.26,387135.0
2019-08-27 12:00:00,9.25,9.3,9.2,9.21,356004.0,9.25,9.3,9.2,9.21,356004.0
2019-08-27 12:30:00,9.21,9.23,9.16,9.19,95653.0,9.21,9.23,9.16,9.19,95653.0
2019-08-27 13:00:00,9.18,9.25,9.17,9.22,125070.0,9.18,9.25,9.17,9.22,125070.0
2019-08-27 13:30:00,9.21,9.31,9.21,9.24,254271.0,9.21,9.31,9.21,9.24,254271.0
2019-08-27 14:00:00,9.24,9.27,9.21,9.24,183362.0,9.24,9.27,9.21,9.24,183362.0
2019-08-27 14:30:00,9.23,9.3,9.2,9.27,371836.0,9.23,9.3,9.2,9.27,371836.0
2019-08-27 15:00:00,9.28,9.31,9.18,9.23,246537.0,9.28,9.31,9.18,9.23,246537.0
2019-08-27 15:30:00,9.22,9.28,9.19,9.19,918484.0,9.22,9.28,9.19,9.19,918484.0
2019-08-28 09:30:00,9.16,9.47,9.06,9.46,347028.0,9.16,9.47,9.06,9.46,347028.0
2019-08-28 10:00:00,9.46,9.46,9.26,9.29,171136.0,9.46,9.46,9.26,9.29,171136.0
2019-08-28 10:30:00,9.3,9.37,9.27,9.35,290168.0,9.3,9.37,9.27,9.35,290168.0
2019-08-28 11:00:00,9.35,9.39,9.29,9.36,174358.0,9.35,9.39,9.29,9.36,174358.0
2019-08-28 11:30:00,9.36,9.48,9.29,9.3,543878.0,9.36,9.48,9.29,9.3,543878.0
2019-08-28 12:00:00,9.3,9.37,9.29,9.32,133063.0,9.3,9.37,9.29,9.32,133063.0
2019-08-28 12:30:00,9.32,9.35,9.27,9.29,144324.0,9.32,9.35,9.27,9.29,144324.0
2019-08-28 13:00:00,9.29,9.29,9.22,9.24,74644.0,9.29,9.29,9.22,9.24,74644.0
2019-08-28 13:30:00,9.24,9.28,9.23,9.26,72996.0,9.24,9.28,9.23,9.26,72996.0
2019-08-28 14:00:00,9.26,9.32,9.23,9.24,205824.0,9.26,9.32,9.23,9.24,205824.0
2019-08-28 14:30:00,9.23,9.26,9.19,9.25,233510.0,9.23,9.26,9.19,9.25,233510.0
2019-08-28 15:00:00,9.25,9.25,9.19,9.21,119975.0,9.25,9.25,9.19,9.21,119975.0
2019-08-28 15:30:00,9.21,9.22,9.17,9.19,421244.0,9.21,9.22,9.17,9.19,421244.0
2019-08-29 09:30:00,9.33,9.54,9.33,9.54,173544.0,9.33,9.54,9.33,9.54,173544.0
2019-08-29 10:00:00,9.53,9.59,9.48,9.49,151466.0,9.53,9.59,9.48,9.49,151466.0
2019-08-29 10:30:00,9.49,9.5,9.41,9.46,197831.0,9.49,9.5,9.41,9.46,197831.0
2019-08-29 11:00:00,9.46,9.59,9.44,9.57,458074.0,9.46,9.59,9.44,9.57,458074.0
2019-08-29 11:30:00,9.57,9.64,9.48,9.49,418298.0,9.57,9.64,9.48,9.49,418298.0
2019-08-29 12:00:00,9.49,9.55,9.44,9.5,432259.0,9.49,9.55,9.44,9.5,432259.0
2019-08-29 12:30:00,9.49,9.5,9.39,9.46,157465.0,9.49,9.5,9.39,9.46,157465.0
2019-08-29 13:00:00,9.46,9.55,9.38,9.39,590154.0,9.46,9.55,9.38,9.39,590154.0
2019-08-29 13:30:00,9.39,9.48,9.34,9.42,321630.0,9.39,9.48,9.34,9.42,321630.0
2019-08-29 14:00:00,9.42,9.44,9.33,9.38,202848.0,9.42,9.44,9.33,9.38,202848.0
2019-08-29 14:30:00,9.37,9.43,9.34,9.37,468982.0,9.37,9.43,9.34,9.37,468982.0
2019-08-29 15:00:00,9.38,9.4,9.25,9.39,894001.0,9.38,9.4,9.25,9.39,894001.0
2019-08-29 15:30:00,9.38,9.54,9.38,9.51,905895.0,9.38,9.54,9.38,9.51,905895.0
2019-08-30 09:30:00,9.55,9.72,9.54,9.6,134036.0,9.55,9.72,9.54,9.6,134036.0
2019-08-30 10:00:00,9.61,9.68,9.54,9.56,75895.0,9.61,9.68,9.54,9.56,75895.0
2019-08-30 10:30:00,9.57,9.63,9.57,9.58,56207.0,9.57,9.63,9.57,9.58,56207.0
2019-08-30 11:00:00,9.58,9.58,9.5,9.56,68309.0,9.58,9.58,9.5,9.56,68309.0
2019-08-30 11:30:00,9.57,9.58,9.48,9.5,896390.0,9.57,9.58,9.48,9.5,896390.0
2019-08-30 12:00:00,9.5,9.57,9.48,9.57,155877.0,9.5,9.57,9.48,9.57,155877.0
2019-08-30 12:30:00,9.57,9.68,9.54,9.66,130425.0,9.57,9.68,9.54,9.66,130425.0
2019-08-30 13:00:00,9.66,9.69,9.64,9.68,159193.0,9.66,9.69,9.64,9.68,159193.0
2019-08-30 13:30:00,9.67,9.68,9.62,9.63,79441.0,9.67,9.68,9.62,9.63,79441.0
2019-08-30 14:00:00,9.63,9.76,9.62,9.76,420648.0,9.63,9.76,9.62,9.76,420648.0
2019-08-30 14:30:00,9.76,9.78,9.73,9.75,152264.0,9.76,9.78,9.73,9.75,152264.0
2019-08-30 15:00:00,9.75,9.84,9.72,9.83,363739.0,9.75,9.84,9.72,9.83,363739.0
2019-08-30 15:30:00,9.82,9.83,9.78,9.81,719301.0,9.82,9.83,9.78,9.81,719301.0
2019-09-03 09:30:00,9.71,9.79,9.52,9.6,386823.0,9.71,9.79,9.52,9.6,386823.0
2019-09-03 10:00:00,9.59,9.59,9.24,9.31,1058183.0,9.59,9.59,9.24,9.31,1058183.0
2019-09-03 10:30:00,9.3,9.43,9.27,9.3,545414.0,9.3,9.43,9.27,9.3,545414.0
2019-09-03 11:00:00,9.29,9.3,9.23,9.26,465621.0,9.29,9.3,9.23,9.26,465621.0
2019-09-03 11:30:00,9.26,9.34,9.24,9.29,310057.0,9.26,9.34,9.24,9.29,310057.0
2019-09-03 12:00:00,9.28,9.39,9.28,9.38,204094.0,9.28,9.39,9.28,9.38,204094.0
2019-09-03 12:30:00,9.37,9.39,9.2,9.25,468116.0,9.37,9.39,9.2,9.25,468116.0
2019-09-03 13:00:00,9.26,9.31,9.25,9.31,139434.0,9.26,9.31,9.25,9.31,139434.0
2019-09-03 13:30:00,9.3,9.34,9.28,9.3,144327.0,9.3,9.34,9.28,9.3,144327.0
2019-09-03 14:00:00,9.3,9.38,9.28,9.3,683979.0,9.3,9.38,9.28,9.3,683979.0
2019-09-03 14:30:00,9.3,9.36,9.27,9.3,414122.0,9.3,9.36,9.27,9.3,414122.0
2019-09-03 15:00:00,9.3,9.39,9.23,9.28,837564.0,9.3,9.39,9.23,9.28,837564.0
2019-09-03 15:30:00,9.28,9.37,9.27,9.34,1215900.0,9.28,9.37,9.27,9.34,1215900.0
2019-09-04 09:30:00,9.49,9.64,9.48,9.51,254584.0,9.49,9.64,9.48,9.51,254584.0
2019-09-04 10:00:00,9.52,9.58,9.46,9.51,104579.0,9.52,9.58,9.46,9.51,104579.0
2019-09-04 10:30:00,9.5,9.55,9.49,9.51,105320.0,9.5,9.55,9.49,9.51,105320.0
2019-09-04 11:00:00,9.52,9.7,9.5,9.7,248690.0,9.52,9.7,9.5,9.7,248690.0
2019-09-04 11:30:00,9.7,9.81,9.69,9.76,362794.0,9.7,9.81,9.69,9.76,362794.0
2019-09-04 12:00:00,9.76,9.85,9.75,9.76,202996.0,9.76,9.85,9.75,9.76,202996.0
2019-09-04 12:30:00,9.76,9.88,9.75,9.87,221560.0,9.76,9.88,9.75,9.87,221560.0
2019-09-04 13:00:00,9.87,9.89,9.84,9.85,119442.0,9.87,9.89,9.84,9.85,119442.0
2019-09-04 13:30:00,9.86,9.91,9.83,9.88,206689.0,9.86,9.91,9.83,9.88,206689.0
2019-09-04 14:00:00,9.88,9.91,9.85,9.87,230822.0,9.88,9.91,9.85,9.87,230822.0
2019-09-04 14:30:00,9.87,9.88,9.83,9.85,280149.0,9.87,9.88,9.83,9.85,280149.0
2019-09-04 15:00:00,9.86,9.88,9.8,9.84,395136.0,9.86,9.88,9.8,9.84,395136.0
2019-09-04 15:30:00,9.84,9.85,9.72,9.75,874826.0,9.84,9.85,9.72,9.75,874826.0
2019-09-05 09:30:00,9.91,10.03,9.76,9.79,510277.0,9.91,10.03,9.76,9.79,510277.0
2019-09-05 10:00:00,9.79,9.99,9.79,9.86,495101.0,9.79,9.99,9.79,9.86,495101.0
2019-09-05 10:30:00,9.87,9.89,9.71,9.75,366785.0,9.87,9.89,9.71,9.75,366785.0
2019-09-05 11:00:00,9.75,9.89,9.72,9.79,276543.0,9.75,9.89,9.72,9.79,276543.0
2019-09-05 11:30:00,9.79,9.8,9.64,9.69,399315.0,9.79,9.8,9.64,9.69,399315.0
2019-09-05 12:00:00,9.69,9.8,9.62,9.63,325166.0,9.69,9.8,9.62,9.63,325166.0
2019-09-05 12:30:00,9.63,9.64,9.49,9.6,427245.0,9.63,9.64,9.49,9.6,427245.0
2019-09-05 13:00:00,9.6,9.72,9.56,9.71,243031.0,9.6,9.72,9.56,9.71,243031.0
2019-09-05 13:30:00,9.72,9.72,9.48,9.71,491321.0,9.72,9.72,9.48,9.71,491321.0
2019-09-05 14:00:00,9.71,9.74,9.67,9.71,98735.0,9.71,9.74,9.67,9.71,98735.0
2019-09-05 14:30:00,9.71,9.74,9.65,9.74,137463.0,9.71,9.74,9.65,9.74,137463.0
2019-09-05 15:00:00,9.74,9.77,9.72,9.76,125495.0,9.74,9.77,9.72,9.76,125495.0
2019-09-05 15:30:00,9.77,9.86,9.76,9.82,631844.0,9.77,9.86,9.76,9.82,631844.0
2019-09-06 09:30:00,9.85,9.92,9.71,9.88,168557.0,9.85,9.92,9.71,9.88,168557.0
2019-09-06 10:00:00,9.89,10.01,9.88,10.01,308981.0,9.89,10.01,9.88,10.01,308981.0
2019-09-06 10:30:00,10.01,10.11,9.97,10.11,414737.0,10.01,10.11,9.97,10.11,414737.0
2019-09-06 11:00:00,10.12,10.12,9.97,9.99,658896.0,10.12,10.12,9.97,9.99,658896.0
2019-09-06 11:30:00,9.99,10.01,9.94,9.97,129720.0,9.99,10.01,9.94,9.97,129720.0
2019-09-06 12:00:00,9.97,10.01,9.97,10.01,124073.0,9.97,10.01,9.97,10.01,124073.0
2019-09-06 12:30:00,10.01,10.01,9.96,9.98,172209.0,10.01,10.01,9.96,9.98,172209.0
2019-09-06 13:00:00,9.97,9.99,9.95,9.97,160503.0,9.97,9.99,9.95,9.97,160503.0
2019-09-06 13:30:00,9.97,10.0,9.95,10.0,155111.0,9.97,10.0,9.95,10.0,155111.0
2019-09-06 14:00:00,10.0,10.01,9.96,9.97,131024.0,10.0,10.01,9.96,9.97,131024.0
2019-09-06 14:30:00,9.97,9.99,9.92,9.94,140228.0,9.97,9.99,9.92,9.94,140228.0
2019-09-06 15:00:00,9.94,9.94,9.91,9.94,166573.0,9.94,9.94,9.91,9.94,166573.0
2019-09-06 15:30:00,9.94,9.95,9.91,9.93,557090.0,9.94,9.95,9.91,9.93,557090.0
2019-09-09 09:30:00,10.0,10.01,9.88,9.93,205958.0,10.0,10.01,9.88,9.93,205958.0
2019-09-09 10:00:00,9.93,9.99,9.9,9.97,190520.0,9.93,9.99,9.9,9.97,190520.0
2019-09-09 10:30:00,9.96,10.0,9.96,9.96,264242.0,9.96,10.0,9.96,9.96,264242.0
2019-09-09 11:00:00,9.96,10.0,9.91,9.99,206603.0,9.96,10.0,9.91,9.99,206603.0
2019-09-09 11:30:00,10.0,10.14,9.98,10.11,374156.0,10.0,10.14,9.98,10.11,374156.0
2019-09-09 12:00:00,10.11,10.12,9.96,9.99,302979.0,10.11,10.12,9.96,9.99,302979.0
2019-09-09 12:30:00,9.99,10.0,9.96,10.0,113741.0,9.99,10.0,9.96,10.0,113741.0
2019-09-09 13:00:00,10.0,10.09,9.99,10.04,231340.0,10.0,10.09,9.99,10.04,231340.0
2019-09-09 13:30:00,10.04,10.06,10.02,10.04,109533.0,10.04,10.06,10.02,10.04,109533.0
2019-09-09 14:00:00,10.04,10.05,10.02,10.04,233551.0,10.04,10.05,10.02,10.04,233551.0
2019-09-09 14:30:00,10.04,10.04,9.98,9.99,359501.0,10.04,10.04,9.98,9.99,359501.0
2019-09-09 15:00:00,10.0,10.1,9.99,10.04,254920.0,10.0,10.1,9.99,10.04,254920.0
2019-09-09 15:30:00,10.04,10.11,10.0,10.09,999864.0,10.04,10.11,10.0,10.09,999864.0
2019-09-10 09:30:00,10.08,10.36,10.06,10.36,500366.0,10.08,10.36,10.06,10.36,500366.0
2019-09-10 10:00:00,10.36,10.54,10.34,10.48,280766.0,10.36,10.54,10.34,10.48,280766.0
2019-09-10 10:30:00,10.48,10.52,10.45,10.45,382743.0,10.48,10.52,10.45,10.45,382743.0
2019-09-10 11:00:00,10.46,10.57,10.44,10.49,545401.0,10.46,10.57,10.44,10.49,545401.0
2019-09-10 11:30:00,10.49,10.54,10.47,10.5,395966.0,10.49,10.54,10.47,10.5,395966.0
2019-09-10 12:00:00,10.51,10.6,10.43,10.6,248102.0,10.51,10.6,10.43,10.6,248102.0
2019-09-10 12:30:00,10.6,10.61,10.55,10.58,199949.0,10.6,10.61,10.55,10.58,199949.0
2019-09-10 13:00:00,10.58,10.69,10.51,10.69,245126.0,10.58,10.69,10.51,10.69,245126.0
2019-09-10 13:30:00,10.69,10.73,10.68,10.72,168116.0,10.69,10.73,10.68,10.72,168116.0
2019-09-10 14:00:00,10.72,10.72,10.62,10.63,231313.0,10.72,10.72,10.62,10.63,231313.0
2019-09-10 14:30:00,10.63,10.68,10.6,10.67,190079.0,10.63,10.68,10.6,10.67,190079.0
2019-09-10 15:00:00,10.66,10.7,10.66,10.67,220526.0,10.66,10.7,10.66,10.67,220526.0
2019-09-10 15:30:00,10.68,10.73,10.63,10.71,914416.0,10.68,10.73,10.63,10.71,914416.0
2019-09-11 09:30:00,10.71,10.87,10.54,10.78,329492.0,10.71,10.87,10.54,10.78,329492.0
2019-09-11 10:00:00,10.78,10.95,10.76,10.9,411237.0,10.78,10.95,10.76,10.9,411237.0
2019-09-11 10:30:00,10.9,10.9,10.75,10.8,404111.0,10.9,10.9,10.75,10.8,404111.0
2019-09-11 11:00:00,10.8,10.83,10.72,10.76,236517.0,10.8,10.83,10.72,10.76,236517.0
2019-09-11 11:30:00,10.76,10.8,10.73,10.79,415371.0,10.76,10.8,10.73,10.79,415371.0
2019-09-11 12:00:00,10.78,10.79,10.68,10.69,263898.0,10.78,10.79,10.68,10.69,263898.0
2019-09-11 12:30:00,10.69,10.76,10.67,10.72,218789.0,10.69,10.76,10.67,10.72,218789.0
2019-09-11 13:00:00,10.72,10.79,10.67,10.77,243552.0,10.72,10.79,10.67,10.77,243552.0
2019-09-11 13:30:00,10.76,10.8,10.74,10.77,173726.0,10.76,10.8,10.74,10.77,173726.0
2019-09-11 14:00:00,10.76,10.83,10.76,10.8,324999.0,10.76,10.83,10.76,10.8,324999.0
2019-09-11 14:30:00,10.8,10.86,10.77,10.82,363791.0,10.8,10.86,10.77,10.82,363791.0
2019-09-11 15:00:00,10.82,10.94,10.81,10.85,416067.0,10.82,10.94,10.81,10.85,416067.0
2019-09-11 15:30:00,10.85,10.93,10.84,10.92,577124.0,10.85,10.93,10.84,10.92,577124.0
2019-09-12 09:30:00,10.84,10.99,10.74,10.99,170478.0,10.84,10.99,10.74,10.99,170478.0
2019-09-12 10:00:00,10.98,11.18,10.95,11.08,499387.0,10.98,11.18,10.95,11.08,499387.0
2019-09-12 10:30:00,11.09,11.14,10.99,11.13,289791.0,11.09,11.14,10.99,11.13,289791.0
2019-09-12 11:00:00,11.12,11.29,11.11,11.28,407673.0,11.12,11.29,11.11,11.28,407673.0
2019-09-12 11:30:00,11.29,11.29,11.18,11.19,366690.0,11.29,11.29,11.18,11.19,366690.0
2019-09-12 12:00:00,11.18,11.3,11.15,11.3,589025.0,11.18,11.3,11.15,11.3,589025.0
2019-09-12 12:30:00,11.3,11.34,11.25,11.29,244897.0,11.3,11.34,11.25,11.29,244897.0
2019-09-12 13:00:00,11.29,11.32,11.21,11.3,236968.0,11.29,11.32,11.21,11.3,236968.0
2019-09-12 13:30:00,11.3,11.52,11.28,11.51,417430.0,11.3,11.52,11.28,11.51,417430.0
2019-09-12 14:00:00,11.51,11.63,11.46,11.6,427089.0,11.51,11.63,11.46,11.6,427089.0
2019-09-12 14:30:00,11.6,11.67,11.55,11.59,357802.0,11.6,11.67,11.55,11.59,357802.0
2019-09-12 15:00:00,11.59,11.6,11.49,11.53,530534.0,11.59,11.6,11.49,11.53,530534.0
2019-09-12 15:30:00,11.54,11.66,11.5,11.58,1327720.0,11.54,11.66,11.5,11.58,1327720.0
2019-09-13 09:30:00,11.61,11.75,11.43,11.48,406709.0,11.61,11.75,11.43,11.48,406709.0
2019-09-13 10:00:00,11.48,11.57,11.46,11.51,196462.0,11.48,11.57,11.46,11.51,196462.0
2019-09-13 10:30:00,11.5,11.56,11.48,11.53,205729.0,11.5,11.56,11.48,11.53,205729.0
2019-09-13 11:00:00,11.53,11.55,11.46,11.47,232343.0,11.53,11.55,11.46,11.47,232343.0
2019-09-13 11:30:00,11.46,11.49,11.35,11.46,272962.0,11.46,11.49,11.35,11.46,272962.0
2019-09-13 12:00:00,11.46,11.48,11.4,11.44,127063.0,11.46,11.48,11.4,11.44,127063.0
2019-09-13 12:30:00,11.44,11.49,11.43,11.46,82322.0,11.44,11.49,11.43,11.46,82322.0
2019-09-13 13:00:00,11.46,11.5,11.43,11.46,92908.0,11.46,11.5,11.43,11.46,92908.0
2019-09-13 13:30:00,11.46,11.49,11.42,11.44,199269.0,11.46,11.49,11.42,11.44,199269.0
2019-09-13 14:00:00,11.44,11.47,11.43,11.45,89053.0,11.44,11.47,11.43,11.45,89053.0
2019-09-13 14:30:00,11.45,11.5,11.44,11.45,114150.0,11.45,11.5,11.44,11.45,114150.0
2019-09-13 15:00:00,11.45,11.45,11.38,11.38,139151.0,11.45,11.45,11.38,11.38,139151.0
2019-09-13 15:30:00,11.38,11.41,11.3,11.32,717761.0,11.38,11.41,11.3,11.32,717761.0
2019-09-16 09:30:00,11.2,11.48,11.09,11.4,157730.0,11.2,11.48,11.09,11.4,157730.0
2019-09-16 10:00:00,11.4,11.53,11.38,11.51,113320.0,11.4,11.53,11.38,11.51,113320.0
2019-09-16 10:30:00,11.52,11.55,11.48,11.5,116070.0,11.52,11.55,11.48,11.5,116070.0
2019-09-16 11:00:00,11.5,11.53,11.46,11.52,151641.0,11.5,11.53,11.46,11.52,151641.0
2019-09-16 11:30:00,11.51,11.54,11.4,11.41,193718.0,11.51,11.54,11.4,11.41,193718.0
2019-09-16 12:00:00,11.42,11.5,11.41,11.5,118669.0,11.42,11.5,11.41,11.5,118669.0
2019-09-16 12:30:00,11.5,11.51,11.45,11.46,109548.0,11.5,11.51,11.45,11.46,109548.0
2019-09-16 13:00:00,11.46,11.5,11.46,11.5,60226.0,11.46,11.5,11.46,11.5,60226.0
2019-09-16 13:30:00,11.5,11.55,11.49,11.52,350903.0,11.5,11.55,11.49,11.52,350903.0
2019-09-16 14:00:00,11.51,11.52,11.41,11.43,168945.0,11.51,11.52,11.41,11.43,168945.0
2019-09-16 14:30:00,11.43,11.45,11.4,11.43,120949.0,11.43,11.45,11.4,11.43,120949.0
2019-09-16 15:00:00,11.43,11.48,11.39,11.4,106934.0,11.43,11.48,11.39,11.4,106934.0
2019-09-16 15:30:00,11.39,11.41,11.35,11.39,352080.0,11.39,11.41,11.35,11.39,352080.0
2019-09-17 09:30:00,11.42,11.51,11.35,11.46,164777.0,11.42,11.51,11.35,11.46,164777.0
2019-09-17 10:00:00,11.47,11.51,11.42,11.44,140418.0,11.47,11.51,11.42,11.44,140418.0
2019-09-17 10:30:00,11.44,11.51,11.41,11.45,139328.0,11.44,11.51,11.41,11.45,139328.0
2019-09-17 11:00:00,11.46,11.49,11.44,11.48,81865.0,11.46,11.49,11.44,11.48,81865.0
2019-09-17 11:30:00,11.48,11.55,11.47,11.5,120583.0,11.48,11.55,11.47,11.5,120583.0
2019-09-17 12:00:00,11.5,11.54,11.5,11.51,98347.0,11.5,11.54,11.5,11.51,98347.0
2019-09-17 12:30:00,11.52,11.57,11.49,11.57,110574.0,11.52,11.57,11.49,11.57,110574.0
2019-09-17 13:00:00,11.57,11.61,11.56,11.6,111090.0,11.57,11.61,11.56,11.6,111090.0
2019-09-17 13:30:00,11.61,11.62,11.56,11.56,93082.0,11.61,11.62,11.56,11.56,93082.0
2019-09-17 14:00:00,11.56,11.58,11.53,11.57,83031.0,11.56,11.58,11.53,11.57,83031.0
2019-09-17 14:30:00,11.57,11.6,11.56,11.58,161023.0,11.57,11.6,11.56,11.58,161023.0
2019-09-17 15:00:00,11.58,11.59,11.54,11.54,172448.0,11.58,11.59,11.54,11.54,172448.0
2019-09-17 15:30:00,11.54,11.58,11.53,11.56,568342.0,11.54,11.58,11.53,11.56,568342.0
2019-09-18 09:30:00,11.21,11.42,11.11,11.19,489929.0,11.21,11.42,11.11,11.19,489929.0
2019-09-18 10:00:00,11.19,11.2,11.04,11.04,293074.0,11.19,11.2,11.04,11.04,293074.0
2019-09-18 10:30:00,11.04,11.15,11.02,11.08,304563.0,11.04,11.15,11.02,11.08,304563.0
2019-09-18 11:00:00,11.08,11.23,11.07,11.17,599025.0,11.08,11.23,11.07,11.17,599025.0
2019-09-18 11:30:00,11.17,11.25,11.16,11.25,296631.0,11.17,11.25,11.16,11.25,296631.0
2019-09-18 12:00:00,11.24,11.27,11.2,11.24,236928.0,11.24,11.27,11.2,11.24,236928.0
2019-09-18 12:30:00,11.24,11.3,11.2,11.23,202541.0,11.24,11.3,11.2,11.23,202541.0
2019-09-18 13:00:00,11.23,11.24,11.2,11.22,126995.0,11.23,11.24,11.2,11.22,126995.0
2019-09-18 13:30:00,11.21,11.35,11.19,11.35,236667.0,11.21,11.35,11.19,11.35,236667.0
2019-09-18 14:00:00,11.35,11.99,11.21,11.36,897881.0,11.35,11.99,11.21,11.36,897881.0
2019-09-18 14:30:00,11.36,11.36,11.29,11.32,390428.0,11.36,11.36,11.29,11.32,390428.0
2019-09-18 15:00:00,11.32,11.41,11.29,11.4,244246.0,11.32,11.41,11.29,11.4,244246.0
2019-09-18 15:30:00,11.4,11.48,11.39,11.43,909861.0,11.4,11.48,11.39,11.43,909861.0
2019-09-19 09:30:00,11.48,11.52,11.35,11.4,194958.0,11.48,11.52,11.35,11.4,194958.0
2019-09-19 10:00:00,11.39,11.49,11.35,11.44,131631.0,11.39,11.49,11.35,11.44,131631.0
2019-09-19 10:30:00,11.44,11.48,11.41,11.48,82729.0,11.44,11.48,11.41,11.48,82729.0
2019-09-19 11:00:00,11.49,11.61,11.47,11.61,196595.0,11.49,11.61,11.47,11.61,196595.0
2019-09-19 11:30:00,11.6,11.62,11.55,11.58,312315.0,11.6,11.62,11.55,11.58,312315.0
2019-09-19 12:00:00,11.58,11.64,11.57,11.61,156304.0,11.58,11.64,11.57,11.61,156304.0
2019-09-19 12:30:00,11.61,11.66,11.6,11.63,92220.0,11.61,11.66,11.6,11.63,92220.0
2019-09-19 13:00:00,11.62,11.63,11.53,11.54,169550.0,11.62,11.63,11.53,11.54,169550.0
2019-09-19 13:30:00,11.55,11.6,11.54,11.57,192279.0,11.55,11.6,11.54,11.57,192279.0
2019-09-19 14:00:00,11.57,11.59,11.53,11.54,121594.0,11.57,11.59,11.53,11.54,121594.0
2019-09-19 14:30:00,11.54,11.55,11.48,11.5,105138.0,11.54,11.55,11.48,11.5,105138.0
2019-09-19 15:00:00,11.51,11.53,11.49,11.51,188901.0,11.51,11.53,11.49,11.51,188901.0
2019-09-19 15:30:00,11.51,11.54,11.48,11.52,542363.0,11.51,11.54,11.48,11.52,542363.0
2019-09-20 09:30:00,11.51,11.61,11.43,11.46,311446.0,11.51,11.61,11.43,11.46,311446.0
2019-09-20 10:00:00,11.47,11.51,11.41,11.49,73335.0,11.47,11.51,11.41,11.49,73335.0
2019-09-20 10:30:00,11.5,11.54,11.47,11.48,45465.0,11.5,11.54,11.47,11.48,45465.0
2019-09-20 11:00:00,11.47,11.49,11.44,11.48,59682.0,11.47,11.49,11.44,11.48,59682.0
2019-09-20 11:30:00,11.48,11.49,11.45,11.48,40967.0,11.48,11.49,11.45,11.48,40967.0
2019-09-20 12:00:00,11.48,11.54,11.47,11.54,34793.0,11.48,11.54,11.47,11.54,34793.0
2019-09-20 12:30:00,11.54,11.54,11.51,11.53,34458.0,11.54,11.54,11.51,11.53,34458.0
2019-09-20 13:00:00,11.52,11.54,11.37,11.45,110622.0,11.52,11.54,11.37,11.45,110622.0
2019-09-20 13:30:00,11.45,11.45,11.28,11.37,143602.0,11.45,11.45,11.28,11.37,143602.0
2019-09-20 14:00:00,11.37,11.41,11.35,11.36,92523.0,11.37,11.41,11.35,11.36,92523.0
2019-09-20 14:30:00,11.36,11.38,11.32,11.34,123106.0,11.36,11.38,11.32,11.34,123106.0
2019-09-20 15:00:00,11.33,11.34,11.26,11.28,164635.0,11.33,11.34,11.26,11.28,164635.0
2019-09-20 15:30:00,11.29,11.41,11.28,11.33,665620.0,11.29,11.41,11.28,11.33,665620.0
2019-09-23 09:30:00,11.31,11.49,11.21,11.48,158363.0,11.31,11.49,11.21,11.48,158363.0
2019-09-23 10:00:00,11.48,11.48,11.28,11.34,77700.0,11.48,11.48,11.28,11.34,77700.0
2019-09-23 10:30:00,11.35,11.41,11.34,11.36,82417.0,11.35,11.41,11.34,11.36,82417.0
2019-09-23 11:00:00,11.36,11.45,11.36,11.39,130791.0,11.36,11.45,11.36,11.39,130791.0
2019-09-23 11:30:00,11.4,11.42,11.36,11.39,101774.0,11.4,11.42,11.36,11.39,101774.0
2019-09-23 12:00:00,11.38,11.46,11.38,11.45,98047.0,11.38,11.46,11.38,11.45,98047.0
2019-09-23 12:30:00,11.45,11.45,11.39,11.4,89377.0,11.45,11.45,11.39,11.4,89377.0
2019-09-23 13:00:00,11.41,11.41,11.36,11.37,82428.0,11.41,11.41,11.36,11.37,82428.0
2019-09-23 13:30:00,11.37,11.37,11.33,11.35,123454.0,11.37,11.37,11.33,11.35,123454.0
2019-09-23 14:00:00,11.35,11.37,11.33,11.34,134898.0,11.35,11.37,11.33,11.34,134898.0
2019-09-23 14:30:00,11.33,11.34,11.28,11.3,113779.0,11.33,11.34,11.28,11.3,113779.0
2019-09-23 15:00:00,11.29,11.33,11.26,11.28,540843.0,11.29,11.33,11.26,11.28,540843.0
2019-09-23 15:30:00,11.27,11.31,11.19,11.2,547916.0,11.27,11.31,11.19,11.2,547916.0
2019-09-24 09:30:00,11.2,11.46,11.1,11.1,130380.0,11.2,11.46,11.1,11.1,130380.0
2019-09-24 10:00:00,11.1,11.1,11.01,11.02,69344.0,11.1,11.1,11.01,11.02,69344.0
2019-09-24 10:30:00,11.01,11.07,11.0,11.07,88595.0,11.01,11.07,11.0,11.07,88595.0
2019-09-24 11:00:00,11.06,11.07,10.94,10.97,160556.0,11.06,11.07,10.94,10.97,160556.0
2019-09-24 11:30:00,10.97,11.08,10.96,11.08,148827.0,10.97,11.08,10.96,11.08,148827.0
2019-09-24 12:00:00,11.08,11.08,11.0,11.04,106966.0,11.08,11.08,11.0,11.04,106966.0
2019-09-24 12:30:00,11.05,11.08,11.0,11.02,69490.0,11.05,11.08,11.0,11.02,69490.0
2019-09-24 13:00:00,11.01,11.02,10.94,10.95,66275.0,11.01,11.02,10.94,10.95,66275.0
2019-09-24 13:30:00,10.95,11.0,10.94,10.96,36877.0,10.95,11.0,10.94,10.96,36877.0
2019-09-24 14:00:00,10.97,11.03,10.89,11.01,112515.0,10.97,11.03,10.89,11.01,112515.0
2019-09-24 14:30:00,11.02,11.03,10.96,10.99,82727.0,11.02,11.03,10.96,10.99,82727.0
2019-09-24 15:00:00,11.0,11.06,10.96,11.0,161699.0,11.0,11.06,10.96,11.0,161699.0
2019-09-24 15:30:00,10.99,11.02,10.98,11.0,463787.0,10.99,11.02,10.98,11.0,463787.0
2019-09-25 09:30:00,11.04,11.23,11.04,11.16,120331.0,11.04,11.23,11.04,11.16,120331.0
2019-09-25 10:00:00,11.16,11.18,11.08,11.15,130249.0,11.16,11.18,11.08,11.15,130249.0
2019-09-25 10:30:00,11.15,11.21,11.13,11.19,218141.0,11.15,11.21,11.13,11.19,218141.0
2019-09-25 11:00:00,11.19,11.27,11.17,11.18,255725.0,11.19,11.27,11.17,11.18,255725.0
2019-09-25 11:30:00,11.18,11.19,11.07,11.09,90942.0,11.18,11.19,11.07,11.09,90942.0
2019-09-25 12:00:00,11.1,11.14,11.07,11.14,91174.0,11.1,11.14,11.07,11.14,91174.0
2019-09-25 12:30:00,11.14,11.15,11.03,11.03,209974.0,11.14,11.15,11.03,11.03,209974.0
2019-09-25 13:00:00,11.04,11.11,11.02,11.11,69181.0,11.04,11.11,11.02,11.11,69181.0
2019-09-25 13:30:00,11.11,11.16,11.1,11.16,62629.0,11.11,11.16,11.1,11.16,62629.0
2019-09-25 14:00:00,11.16,11.2,11.1,11.12,116212.0,11.16,11.2,11.1,11.12,116212.0
2019-09-25 14:30:00,11.11,11.12,11.03,11.04,195307.0,11.11,11.12,11.03,11.04,195307.0
2019-09-25 15:00:00,11.04,11.08,10.98,11.02,325649.0,11.04,11.08,10.98,11.02,325649.0
2019-09-25 15:30:00,11.02,11.1,10.98,11.0,696797.0,11.02,11.1,10.98,11.0,696797.0
2019-09-26 09:30:00,10.74,11.0,10.65,10.98,142674.0,10.74,11.0,10.65,10.98,142674.0
2019-09-26 10:00:00,10.98,11.07,10.94,10.96,86797.0,10.98,11.07,10.94,10.96,86797.0
2019-09-26 10:30:00,10.97,11.03,10.95,10.96,88926.0,10.97,11.03,10.95,10.96,88926.0
2019-09-26 11:00:00,10.97,11.03,10.92,11.02,91871.0,10.97,11.03,10.92,11.02,91871.0
2019-09-26 11:30:00,11.02,11.09,10.97,11.09,146173.0,11.02,11.09,10.97,11.09,146173.0
2019-09-26 12:00:00,11.09,11.14,10.98,11.0,553968.0,11.09,11.14,10.98,11.0,553968.0
2019-09-26 12:30:00,11.0,11.03,10.95,10.99,99438.0,11.0,11.03,10.95,10.99,99438.0
2019-09-26 13:00:00,10.99,11.01,10.96,10.97,66533.0,10.99,11.01,10.96,10.97,66533.0
2019-09-26 13:30:00,10.96,11.01,10.94,10.98,90039.0,10.96,11.01,10.94,10.98,90039.0
2019-09-26 14:00:00,10.98,11.01,10.97,10.97,67822.0,10.98,11.01,10.97,10.97,67822.0
2019-09-26 14:30:00,10.97,11.01,10.95,10.97,71031.0,10.97,11.01,10.95,10.97,71031.0
2019-09-26 15:00:00,10.98,11.01,10.97,10.99,98532.0,10.98,11.01,10.97,10.99,98532.0
2019-09-26 15:30:00,10.99,11.03,10.92,10.93,498295.0,10.99,11.03,10.92,10.93,498295.0
2019-09-27 09:30:00,11.05,11.24,11.04,11.09,280615.0,11.05,11.24,11.04,11.09,280615.0
2019-09-27 10:00:00,11.09,11.22,11.05,11.18,469669.0,11.09,11.22,11.05,11.18,469669.0
2019-09-27 10:30:00,11.19,11.35,11.19,11.34,284351.0,11.19,11.35,11.19,11.34,284351.0
2019-09-27 11:00:00,11.34,11.38,11.31,11.32,209254.0,11.34,11.38,11.31,11.32,209254.0
2019-09-27 11:30:00,11.32,11.33,11.12,11.21,252524.0,11.32,11.33,11.12,11.21,252524.0
2019-09-27 12:00:00,11.21,11.27,11.15,11.27,132788.0,11.21,11.27,11.15,11.27,132788.0
2019-09-27 12:30:00,11.27,11.32,11.21,11.23,179272.0,11.27,11.32,11.21,11.23,179272.0
2019-09-27 13:00:00,11.22,11.34,11.21,11.33,186164.0,11.22,11.34,11.21,11.33,186164.0
2019-09-27 13:30:00,11.33,11.34,11.21,11.24,180636.0,11.33,11.34,11.21,11.24,180636.0
2019-09-27 14:00:00,11.25,11.25,11.19,11.22,111668.0,11.25,11.25,11.19,11.22,111668.0
2019-09-27 14:30:00,11.22,11.24,11.18,11.19,98908.0,11.22,11.24,11.18,11.19,98908.0
2019-09-27 15:00:00,11.2,11.25,11.19,11.21,166164.0,11.2,11.25,11.19,11.21,166164.0
2019-09-27 15:30:00,11.21,11.28,11.2,11.25,441289.0,11.21,11.28,11.2,11.25,441289.0
2019-09-30 09:30:00,11.32,11.5,11.32,11.43,204419.0,11.32,11.5,11.32,11.43,204419.0
2019-09-30 10:00:00,11.43,11.44,11.32,11.37,72367.0,11.43,11.44,11.32,11.37,72367.0
2019-09-30 10:30:00,11.37,11.38,11.31,11.35,78808.0,11.37,11.38,11.31,11.35,78808.0
2019-09-30 11:00:00,11.35,11.36,11.28,11.33,85476.0,11.35,11.36,11.28,11.33,85476.0
2019-09-30 11:30:00,11.33,11.35,11.29,11.34,102842.0,11.33,11.35,11.29,11.34,102842.0
2019-09-30 12:00:00,11.34,11.37,11.32,11.36,87855.0,11.34,11.37,11.32,11.36,87855.0
2019-09-30 12:30:00,11.37,11.37,11.31,11.33,78516.0,11.37,11.37,11.31,11.33,78516.0
2019-09-30 13:00:00,11.33,11.33,11.28,11.29,68425.0,11.33,11.33,11.28,11.29,68425.0
2019-09-30 13:30:00,11.29,11.33,11.26,11.33,85923.0,11.29,11.33,11.26,11.33,85923.0
2019-09-30 14:00:00,11.33,11.36,11.31,11.32,91343.0,11.33,11.36,11.31,11.32,91343.0
2019-09-30 14:30:00,11.32,11.36,11.3,11.31,134542.0,11.32,11.36,11.3,11.31,134542.0
2019-09-30 15:00:00,11.31,11.41,11.28,11.38,153290.0,11.31,11.41,11.28,11.38,153290.0
2019-09-30 15:30:00,11.38,11.44,11.37,11.4,514318.0,11.38,11.44,11.37,11.4,514318.0
2019-10-01 09:30:00,11.47,11.55,11.39,11.53,157576.0,11.47,11.55,11.39,11.53,157576.0
2019-10-01 10:00:00,11.53,11.53,11.38,11.52,204446.0,11.53,11.53,11.38,11.52,204446.0
2019-10-01 10:30:00,11.52,11.58,11.38,11.39,290103.0,11.52,11.58,11.38,11.39,290103.0
2019-10-01 11:00:00,11.4,11.47,11.38,11.44,143411.0,11.4,11.47,11.38,11.44,143411.0
2019-10-01 11:30:00,11.45,11.46,11.35,11.37,114905.0,11.45,11.46,11.35,11.37,114905.0
2019-10-01 12:00:00,11.37,11.38,11.28,11.32,106943.0,11.37,11.38,11.28,11.32,106943.0
2019-10-01 12:30:00,11.32,11.41,11.31,11.36,87545.0,11.32,11.41,11.31,11.36,87545.0
2019-10-01 13:00:00,11.35,11.36,11.26,11.27,90792.0,11.35,11.36,11.26,11.27,90792.0
2019-10-01 13:30:00,11.27,11.28,11.21,11.24,95423.0,11.27,11.28,11.21,11.24,95423.0
2019-10-01 14:00:00,11.23,11.29,11.23,11.28,57680.0,11.23,11.29,11.23,11.28,57680.0
2019-10-01 14:30:00,11.28,11.33,11.26,11.32,83621.0,11.28,11.33,11.26,11.32,83621.0
2019-10-01 15:00:00,11.32,11.36,11.3,11.36,102834.0,11.32,11.36,11.3,11.36,102834.0
2019-10-01 15:30:00,11.36,11.38,11.33,11.33,286258.0,11.36,11.38,11.33,11.33,286258.0
2019-10-02 09:30:00,11.21,11.21,10.91,10.93,132969.0,11.21,11.21,10.91,10.93,132969.0
2019-10-02 10:00:00,10.93,11.06,10.9,10.97,166491.0,10.93,11.06,10.9,10.97,166491.0
2019-10-02 10:30:00,10.97,11.07,10.9,11.04,131141.0,10.97,11.07,10.9,11.04,131141.0
2019-10-02 11:00:00,11.03,11.08,10.9,10.91,258715.0,11.03,11.08,10.9,10.91,258715.0
2019-10-02 11:30:00,10.91,10.92,10.7,10.76,285792.0,10.91,10.92,10.7,10.76,285792.0
2019-10-02 12:00:00,10.76,10.85,10.73,10.84,124221.0,10.76,10.85,10.73,10.84,124221.0
2019-10-02 12:30:00,10.83,10.87,10.73,10.74,140730.0,10.83,10.87,10.73,10.74,140730.0
2019-10-02 13:00:00,10.73,10.83,10.72,10.79,157197.0,10.73,10.83,10.72,10.79,157197.0
2019-10-02 13:30:00,10.78,10.79,10.71,10.71,67608.0,10.78,10.79,10.71,10.71,67608.0
2019-10-02 14:00:00,10.71,10.72,10.62,10.63,155240.0,10.71,10.72,10.62,10.63,155240.0
2019-10-02 14:30:00,10.62,10.68,10.61,10.64,220664.0,10.62,10.68,10.61,10.64,220664.0
2019-10-02 15:00:00,10.65,10.72,10.62,10.7,264948.0,10.65,10.72,10.62,10.7,264948.0
2019-10-02 15:30:00,10.7,10.71,10.64,10.65,914208.0,10.7,10.71,10.64,10.65,914208.0
2019-10-03 09:30:00,10.64,10.68,10.5,10.62,119334.0,10.64,10.68,10.5,10.62,119334.0
2019-10-03 10:00:00,10.62,10.62,10.37,10.56,198292.0,10.62,10.62,10.37,10.56,198292.0
2019-10-03 10:30:00,10.55,10.59,10.46,10.54,140457.0,10.55,10.59,10.46,10.54,140457.0
2019-10-03 11:00:00,10.54,10.71,10.53,10.67,108677.0,10.54,10.71,10.53,10.67,108677.0
2019-10-03 11:30:00,10.67,10.68,10.6,10.61,100863.0,10.67,10.68,10.6,10.61,100863.0
2019-10-03 12:00:00,10.62,10.68,10.6,10.67,75829.0,10.62,10.68,10.6,10.67,75829.0
2019-10-03 12:30:00,10.68,10.75,10.67,10.74,110900.0,10.68,10.75,10.67,10.74,110900.0
2019-10-03 13:00:00,10.74,10.84,10.73,10.83,72555.0,10.74,10.84,10.73,10.83,72555.0
2019-10-03 13:30:00,10.83,10.91,10.81,10.9,80881.0,10.83,10.91,10.81,10.9,80881.0
2019-10-03 14:00:00,10.9,10.93,10.87,10.89,84914.0,10.9,10.93,10.87,10.89,84914.0
2019-10-03 14:30:00,10.9,10.94,10.84,10.85,125646.0,10.9,10.94,10.84,10.85,125646.0
2019-10-03 15:00:00,10.85,10.86,10.8,10.8,154513.0,10.85,10.86,10.8,10.8,154513.0
2019-10-03 15:30:00,10.8,10.87,10.78,10.85,481148.0,10.8,10.87,10.78,10.85,481148.0
2019-10-04 09:30:00,10.79,10.9,10.79,10.87,139041.0,10.79,10.9,10.79,10.87,139041.0
2019-10-04 10:00:00,10.86,10.9,10.7,10.71,235817.0,10.86,10.9,10.7,10.71,235817.0
2019-10-04 10:30:00,10.71,10.76,10.69,10.73,65792.0,10.71,10.76,10.69,10.73,65792.0
2019-10-04 11:00:00,10.73,10.78,10.71,10.74,64428.0,10.73,10.78,10.71,10.74,64428.0
2019-10-04 11:30:00,10.74,10.84,10.74,10.81,72259.0,10.74,10.84,10.74,10.81,72259.0
2019-10-04 12:00:00,10.82,10.94,10.81,10.92,66061.0,10.82,10.94,10.81,10.92,66061.0
2019-10-04 12:30:00,10.92,10.97,10.92,10.94,49195.0,10.92,10.97,10.92,10.94,49195.0
2019-10-04 13:00:00,10.94,10.97,10.91,10.97,44212.0,10.94,10.97,10.91,10.97,44212.0
2019-10-04 13:30:00,10.97,10.97,10.92,10.95,36359.0,10.97,10.97,10.92,10.95,36359.0
2019-10-04 14:00:00,10.96,10.97,10.92,10.95,53369.0,10.96,10.97,10.92,10.95,53369.0
2019-10-04 14:30:00,10.95,11.0,10.94,11.0,50254.0,10.95,11.0,10.94,11.0,50254.0
2019-10-04 15:00:00,11.0,11.02,10.98,11.02,76999.0,11.0,11.02,10.98,11.02,76999.0
2019-10-04 15:30:00,11.02,11.06,11.0,11.02,284374.0,11.02,11.06,11.0,11.02,284374.0
2019-10-07 09:30:00,11.02,11.06,10.83,10.9,79030.0,11.02,11.06,10.83,10.9,79030.0
2019-10-07 10:00:00,10.89,10.95,10.87,10.94,49430.0,10.89,10.95,10.87,10.94,49430.0
2019-10-07 10:30:00,10.94,11.05,10.91,11.03,53988.0,10.94,11.05,10.91,11.03,53988.0
2019-10-07 11:00:00,11.04,11.06,10.98,10.98,74590.0,11.04,11.06,10.98,10.98,74590.0
2019-10-07 11:30:00,10.97,11.06,10.97,11.04,77356.0,10.97,11.06,10.97,11.04,77356.0
2019-10-07 12:00:00,11.04,11.07,11.02,11.04,36013.0,11.04,11.07,11.02,11.04,36013.0
2019-10-07 12:30:00,11.05,11.1,11.02,11.1,42732.0,11.05,11.1,11.02,11.1,42732.0
2019-10-07 13:00:00,11.09,11.1,11.03,11.08,38680.0,11.09,11.1,11.03,11.08,38680.0
2019-10-07 13:30:00,11.08,11.15,11.06,11.14,115828.0,11.08,11.15,11.06,11.14,115828.0
2019-10-07 14:00:00,11.13,11.14,11.05,11.13,89113.0,11.13,11.14,11.05,11.13,89113.0
2019-10-07 14:30:00,11.13,11.13,11.07,11.13,81038.0,11.13,11.13,11.07,11.13,81038.0
2019-10-07 15:00:00,11.13,11.17,11.09,11.16,112113.0,11.13,11.17,11.09,11.16,112113.0
2019-10-07 15:30:00,11.16,11.25,11.15,11.19,630266.0,11.16,11.25,11.15,11.19,630266.0
2019-10-08 09:30:00,11.01,11.2,10.72,10.72,190520.0,11.01,11.2,10.72,10.72,190520.0
2019-10-08 10:00:00,10.72,10.81,10.65,10.78,140798.0,10.72,10.81,10.65,10.78,140798.0
2019-10-08 10:30:00,10.79,10.93,10.74,10.93,130077.0,10.79,10.93,10.74,10.93,130077.0
2019-10-08 11:00:00,10.93,10.96,10.9,10.95,54542.0,10.93,10.96,10.9,10.95,54542.0
2019-10-08 11:30:00,10.95,11.02,10.88,11.02,135367.0,10.95,11.02,10.88,11.02,135367.0
2019-10-08 12:00:00,11.02,11.05,11.0,11.04,74005.0,11.02,11.05,11.0,11.04,74005.0
2019-10-08 12:30:00,11.04,11.06,10.98,11.04,150732.0,11.04,11.06,10.98,11.04,150732.0
2019-10-08 13:00:00,11.04,11.11,11.03,11.11,115581.0,11.04,11.11,11.03,11.11,115581.0
2019-10-08 13:30:00,11.11,11.12,11.04,11.08,86760.0,11.11,11.12,11.04,11.08,86760.0
2019-10-08 14:00:00,11.08,11.08,11.03,11.08,94324.0,11.08,11.08,11.03,11.08,94324.0
2019-10-08 14:30:00,11.08,11.13,11.0,11.04,216221.0,11.08,11.13,11.0,11.04,216221.0
2019-10-08 15:00:00,11.04,11.07,10.96,10.99,90353.0,11.04,11.07,10.96,10.99,90353.0
2019-10-08 15:30:00,10.99,11.0,10.93,10.96,199352.0,10.99,11.0,10.93,10.96,199352.0
2019-10-09 09:30:00,11.05,11.05,10.71,10.73,187692.0,11.05,11.05,10.71,10.73,187692.0
2019-10-09 10:00:00,10.74,10.77,10.54,10.55,229579.0,10.74,10.77,10.54,10.55,229579.0
2019-10-09 10:30:00,10.55,10.59,10.47,10.5,189980.0,10.55,10.59,10.47,10.5,189980.0
2019-10-09 11:00:00,10.5,10.6,10.37,10.6,197165.0,10.5,10.6,10.37,10.6,197165.0
2019-10-09 11:30:00,10.6,10.6,10.52,10.54,109921.0,10.6,10.6,10.52,10.54,109921.0
2019-10-09 12:00:00,10.55,10.62,10.54,10.55,129401.0,10.55,10.62,10.54,10.55,129401.0
2019-10-09 12:30:00,10.55,10.58,10.51,10.56,65176.0,10.55,10.58,10.51,10.56,65176.0
2019-10-09 13:00:00,10.56,10.62,10.55,10.58,133879.0,10.56,10.62,10.55,10.58,133879.0
2019-10-09 13:30:00,10.57,10.63,10.56,10.57,90877.0,10.57,10.63,10.56,10.57,90877.0
2019-10-09 14:00:00,10.57,10.59,10.54,10.55,63140.0,10.57,10.59,10.54,10.55,63140.0
2019-10-09 14:30:00,10.55,10.61,10.55,10.59,73716.0,10.55,10.61,10.55,10.59,73716.0
2019-10-09 15:00:00,10.6,10.62,10.58,10.6,83786.0,10.6,10.62,10.58,10.6,83786.0
2019-10-09 15:30:00,10.6,10.69,10.59,10.66,527185.0,10.6,10.69,10.59,10.66,527185.0
2019-10-10 09:30:00,10.63,10.84,10.63,10.79,124898.0,10.63,10.84,10.63,10.79,124898.0
2019-10-10 10:00:00,10.81,10.85,10.76,10.79,122082.0,10.81,10.85,10.76,10.79,122082.0
2019-10-10 10:30:00,10.8,11.0,10.79,10.99,115741.0,10.8,11.0,10.79,10.99,115741.0
2019-10-10 11:00:00,10.99,11.02,10.9,10.95,154064.0,10.99,11.02,10.9,10.95,154064.0
2019-10-10 11:30:00,10.95,10.95,10.88,10.9,127011.0,10.95,10.95,10.88,10.9,127011.0
2019-10-10 12:00:00,10.9,10.96,10.88,10.88,133238.0,10.9,10.96,10.88,10.88,133238.0
2019-10-10 12:30:00,10.88,10.98,10.86,10.97,135874.0,10.88,10.98,10.86,10.97,135874.0
2019-10-10 13:00:00,10.97,11.05,10.92,11.04,177648.0,10.97,11.05,10.92,11.04,177648.0
2019-10-10 13:30:00,11.04,11.06,11.01,11.04,161045.0,11.04,11.06,11.01,11.04,161045.0
2019-10-10 14:00:00,11.04,11.16,10.96,11.08,364207.0,11.04,11.16,10.96,11.08,364207.0
2019-10-10 14:30:00,11.08,11.09,10.99,11.04,76819.0,11.08,11.09,10.99,11.04,76819.0
2019-10-10 15:00:00,11.04,11.11,11.03,11.05,146945.0,11.04,11.11,11.03,11.05,146945.0
2019-10-10 15:30:00,11.05,11.13,11.03,11.1,346133.0,11.05,11.13,11.03,11.1,346133.0
2019-10-11 09:30:00,11.33,11.51,11.22,11.49,277264.0,11.33,11.51,11.22,11.49,277264.0
2019-10-11 10:00:00,11.49,11.65,11.49,11.62,314018.0,11.49,11.65,11.49,11.62,314018.0
2019-10-11 10:30:00,11.62,11.7,11.59,11.69,200505.0,11.62,11.7,11.59,11.69,200505.0
2019-10-11 11:00:00,11.69,11.74,11.65,11.68,206591.0,11.69,11.74,11.65,11.68,206591.0
2019-10-11 11:30:00,11.69,11.74,11.55,11.57,216700.0,11.69,11.74,11.55,11.57,216700.0
2019-10-11 12:00:00,11.57,11.59,11.52,11.59,102664.0,11.57,11.59,11.52,11.59,102664.0
2019-10-11 12:30:00,11.59,11.64,11.53,11.62,76425.0,11.59,11.64,11.53,11.62,76425.0
2019-10-11 13:00:00,11.62,11.68,11.59,11.63,68812.0,11.62,11.68,11.59,11.63,68812.0
2019-10-11 13:30:00,11.63,11.74,11.62,11.71,94978.0,11.63,11.74,11.62,11.71,94978.0
2019-10-11 14:00:00,11.71,11.72,11.63,11.69,75516.0,11.71,11.72,11.63,11.69,75516.0
2019-10-11 14:30:00,11.68,11.72,11.68,11.72,85317.0,11.68,11.72,11.68,11.72,85317.0
2019-10-11 15:00:00,11.71,11.82,11.7,11.82,274008.0,11.71,11.82,11.7,11.82,274008.0
2019-10-11 15:30:00,11.82,11.83,11.66,11.68,684270.0,11.82,11.83,11.66,11.68,684270.0
2019-10-14 09:30:00,11.64,11.71,11.45,11.46,169436.0,11.64,11.71,11.45,11.46,169436.0
2019-10-14 10:00:00,11.46,11.51,11.37,11.39,127002.0,11.46,11.51,11.37,11.39,127002.0
2019-10-14 10:30:00,11.39,11.42,11.33,11.39,125561.0,11.39,11.42,11.33,11.39,125561.0
2019-10-14 11:00:00,11.39,11.41,11.35,11.38,111334.0,11.39,11.41,11.35,11.38,111334.0
2019-10-14 11:30:00,11.38,11.54,11.37,11.54,80404.0,11.38,11.54,11.37,11.54,80404.0
2019-10-14 12:00:00,11.54,11.6,11.53,11.54,92776.0,11.54,11.6,11.53,11.54,92776.0
2019-10-14 12:30:00,11.54,11.57,11.51,11.53,60771.0,11.54,11.57,11.51,11.53,60771.0
2019-10-14 13:00:00,11.53,11.54,11.48,11.5,79663.0,11.53,11.54,11.48,11.5,79663.0
2019-10-14 13:30:00,11.5,11.5,11.44,11.5,106870.0,11.5,11.5,11.44,11.5,106870.0
2019-10-14 14:00:00,11.5,11.51,11.47,11.49,77403.0,11.5,11.51,11.47,11.49,77403.0
2019-10-14 14:30:00,11.48,11.52,11.48,11.5,82654.0,11.48,11.52,11.48,11.5,82654.0
2019-10-14 15:00:00,11.5,11.59,11.49,11.59,127357.0,11.5,11.59,11.49,11.59,127357.0
2019-10-14 15:30:00,11.59,11.59,11.48,11.53,414000.0,11.59,11.59,11.48,11.53,414000.0
2019-10-15 09:30:00,11.58,11.59,11.43,11.44,76622.0,11.58,11.59,11.43,11.44,76622.0
2019-10-15 10:00:00,11.44,11.47,11.37,11.46,86997.0,11.44,11.47,11.37,11.46,86997.0
2019-10-15 10:30:00,11.45,11.51,11.43,11.48,76725.0,11.45,11.51,11.43,11.48,76725.0
2019-10-15 11:00:00,11.48,11.52,11.46,11.51,127264.0,11.48,11.52,11.46,11.51,127264.0
2019-10-15 11:30:00,11.51,11.52,11.46,11.46,51645.0,11.51,11.52,11.46,11.46,51645.0
2019-10-15 12:00:00,11.47,11.48,11.39,11.46,195771.0,11.47,11.48,11.39,11.46,195771.0
2019-10-15 12:30:00,11.46,11.55,11.45,11.55,114399.0,11.46,11.55,11.45,11.55,114399.0
2019-10-15 13:00:00,11.54,11.55,11.48,11.53,67297.0,11.54,11.55,11.48,11.53,67297.0
2019-10-15 13:30:00,11.53,11.55,11.49,11.5,67048.0,11.53,11.55,11.49,11.5,67048.0
2019-10-15 14:00:00,11.5,11.53,11.46,11.51,120978.0,11.5,11.53,11.46,11.51,120978.0
2019-10-15 14:30:00,11.51,11.51,11.44,11.46,74588.0,11.51,11.51,11.44,11.46,74588.0
2019-10-15 15:00:00,11.46,11.47,11.44,11.46,67136.0,11.46,11.47,11.44,11.46,67136.0
2019-10-15 15:30:00,11.46,11.46,11.38,11.39,352198.0,11.46,11.46,11.38,11.39,352198.0
2019-10-16 09:30:00,11.38,11.59,11.32,11.57,174232.0,11.38,11.59,11.32,11.57,174232.0
2019-10-16 10:00:00,11.58,11.75,11.58,11.74,212827.0,11.58,11.75,11.58,11.74,212827.0
2019-10-16 10:30:00,11.75,11.78,11.71,11.77,183797.0,11.75,11.78,11.71,11.77,183797.0
2019-10-16 11:00:00,11.78,11.81,11.71,11.76,180212.0,11.78,11.81,11.71,11.76,180212.0
2019-10-16 11:30:00,11.76,11.85,11.75,11.83,98891.0,11.76,11.85,11.75,11.83,98891.0
2019-10-16 12:00:00,11.83,11.87,11.83,11.85,79634.0,11.83,11.87,11.83,11.85,79634.0
2019-10-16 12:30:00,11.85,11.89,11.84,11.88,93154.0,11.85,11.89,11.84,11.88,93154.0
2019-10-16 13:00:00,11.88,11.88,11.81,11.82,154514.0,11.88,11.88,11.81,11.82,154514.0
2019-10-16 13:30:00,11.82,11.87,11.71,11.73,151421.0,11.82,11.87,11.71,11.73,151421.0
2019-10-16 14:00:00,11.73,11.76,11.69,11.7,162292.0,11.73,11.76,11.69,11.7,162292.0
2019-10-16 14:30:00,11.7,11.8,11.69,11.79,186463.0,11.7,11.8,11.69,11.79,186463.0
2019-10-16 15:00:00,11.79,11.8,11.58,11.63,645183.0,11.79,11.8,11.58,11.63,645183.0
2019-10-16 15:30:00,11.63,11.66,11.48,11.49,1326696.0,11.63,11.66,11.48,11.49,1326696.0
2019-10-17 09:30:00,11.61,11.68,11.35,11.4,310723.0,11.61,11.68,11.35,11.4,310723.0
2019-10-17 10:00:00,11.4,11.57,11.38,11.56,146635.0,11.4,11.57,11.38,11.56,146635.0
2019-10-17 10:30:00,11.56,11.56,11.48,11.5,155296.0,11.56,11.56,11.48,11.5,155296.0
2019-10-17 11:00:00,11.49,11.55,11.46,11.54,182543.0,11.49,11.55,11.46,11.54,182543.0
2019-10-17 11:30:00,11.54,11.54,11.39,11.44,304074.0,11.54,11.54,11.39,11.44,304074.0
2019-10-17 12:00:00,11.45,11.47,11.34,11.4,284890.0,11.45,11.47,11.34,11.4,284890.0
2019-10-17 12:30:00,11.4,11.41,11.37,11.38,66357.0,11.4,11.41,11.37,11.38,66357.0
2019-10-17 13:00:00,11.38,11.41,11.35,11.4,85315.0,11.38,11.41,11.35,11.4,85315.0
2019-10-17 13:30:00,11.4,11.42,11.29,11.32,249700.0,11.4,11.42,11.29,11.32,249700.0
2019-10-17 14:00:00,11.33,11.33,11.24,11.25,151737.0,11.33,11.33,11.24,11.25,151737.0
2019-10-17 14:30:00,11.25,11.32,11.24,11.32,76207.0,11.25,11.32,11.24,11.32,76207.0
2019-10-17 15:00:00,11.32,11.34,11.18,11.2,375122.0,11.32,11.34,11.18,11.2,375122.0
2019-10-17 15:30:00,11.2,11.27,11.07,11.11,1726650.0,11.2,11.27,11.07,11.11,1726650.0
2019-10-18 09:30:00,11.12,11.27,11.01,11.27,149167.0,11.12,11.27,11.01,11.27,149167.0
2019-10-18 10:00:00,11.27,11.33,11.26,11.27,116113.0,11.27,11.33,11.26,11.27,116113.0
2019-10-18 10:30:00,11.28,11.33,11.23,11.32,90275.0,11.28,11.33,11.23,11.32,90275.0
2019-10-18 11:00:00,11.33,11.37,11.3,11.32,129789.0,11.33,11.37,11.3,11.32,129789.0
2019-10-18 11:30:00,11.32,11.36,11.28,11.29,118351.0,11.32,11.36,11.28,11.29,118351.0
2019-10-18 12:00:00,11.28,11.31,11.21,11.24,88273.0,11.28,11.31,11.21,11.24,88273.0
2019-10-18 12:30:00,11.24,11.29,11.13,11.23,341833.0,11.24,11.29,11.13,11.23,341833.0
2019-10-18 13:00:00,11.23,11.36,11.23,11.32,254567.0,11.23,11.36,11.23,11.32,254567.0
2019-10-18 13:30:00,11.32,11.35,11.27,11.33,132764.0,11.32,11.35,11.27,11.33,132764.0
2019-10-18 14:00:00,11.33,11.38,11.32,11.38,89471.0,11.33,11.38,11.32,11.38,89471.0
2019-10-18 14:30:00,11.38,11.38,11.31,11.34,121057.0,11.38,11.38,11.31,11.34,121057.0
2019-10-18 15:00:00,11.34,11.34,11.27,11.29,147020.0,11.34,11.34,11.27,11.29,147020.0
2019-10-18 15:30:00,11.29,11.29,11.2,11.23,524957.0,11.29,11.29,11.2,11.23,524957.0
2019-10-21 09:30:00,11.33,11.42,11.19,11.25,265409.0,11.33,11.42,11.19,11.25,265409.0
2019-10-21 10:00:00,11.25,11.27,11.11,11.18,85019.0,11.25,11.27,11.11,11.18,85019.0
2019-10-21 10:30:00,11.18,11.19,11.11,11.16,55522.0,11.18,11.19,11.11,11.16,55522.0
2019-10-21 11:00:00,11.15,11.23,11.15,11.21,118719.0,11.15,11.23,11.15,11.21,118719.0
2019-10-21 11:30:00,11.21,11.24,11.16,11.23,79452.0,11.21,11.24,11.16,11.23,79452.0
2019-10-21 12:00:00,11.23,11.28,11.21,11.28,62121.0,11.23,11.28,11.21,11.28,62121.0
2019-10-21 12:30:00,11.28,11.36,11.27,11.28,118478.0,11.28,11.36,11.27,11.28,118478.0
2019-10-21 13:00:00,11.28,11.29,11.24,11.25,84277.0,11.28,11.29,11.24,11.25,84277.0
2019-10-21 13:30:00,11.25,11.29,11.23,11.27,55153.0,11.25,11.29,11.23,11.27,55153.0
2019-10-21 14:00:00,11.27,11.31,11.24,11.29,116110.0,11.27,11.31,11.24,11.29,116110.0
2019-10-21 14:30:00,11.29,11.29,11.27,11.29,46109.0,11.29,11.29,11.27,11.29,46109.0
2019-10-21 15:00:00,11.29,11.37,11.27,11.35,109078.0,11.29,11.37,11.27,11.35,109078.0
2019-10-21 15:30:00,11.34,11.35,11.29,11.31,441371.0,11.34,11.35,11.29,11.31,441371.0
2019-10-22 09:30:00,10.87,10.87,10.35,10.5,761238.0,10.87,10.87,10.35,10.5,761238.0
2019-10-22 10:00:00,10.5,10.51,10.22,10.24,1253350.0,10.5,10.51,10.22,10.24,1253350.0
2019-10-22 10:30:00,10.24,10.37,10.21,10.32,751121.0,10.24,10.37,10.21,10.32,751121.0
2019-10-22 11:00:00,10.32,10.51,10.27,10.29,670958.0,10.32,10.51,10.27,10.29,670958.0
2019-10-22 11:30:00,10.3,10.33,10.22,10.28,348447.0,10.3,10.33,10.22,10.28,348447.0
2019-10-22 12:00:00,10.28,10.36,10.28,10.32,243316.0,10.28,10.36,10.28,10.32,243316.0
2019-10-22 12:30:00,10.33,10.44,10.3,10.44,476463.0,10.33,10.44,10.3,10.44,476463.0
2019-10-22 13:00:00,10.44,10.51,10.42,10.49,486615.0,10.44,10.51,10.42,10.49,486615.0
2019-10-22 13:30:00,10.48,10.51,10.45,10.51,138608.0,10.48,10.51,10.45,10.51,138608.0
2019-10-22 14:00:00,10.51,10.68,10.48,10.66,422314.0,10.51,10.68,10.48,10.66,422314.0
2019-10-22 14:30:00,10.66,10.68,10.61,10.61,350601.0,10.66,10.68,10.61,10.61,350601.0
2019-10-22 15:00:00,10.61,10.62,10.53,10.61,294339.0,10.61,10.62,10.53,10.61,294339.0
2019-10-22 15:30:00,10.61,10.62,10.54,10.56,963938.0,10.61,10.62,10.54,10.56,963938.0
2019-10-23 09:30:00,10.62,10.62,10.09,10.13,688224.0,10.62,10.62,10.09,10.13,688224.0
2019-10-23 10:00:00,10.13,10.17,10.06,10.13,434200.0,10.13,10.17,10.06,10.13,434200.0
2019-10-23 10:30:00,10.13,10.26,10.13,10.24,304117.0,10.13,10.26,10.13,10.24,304117.0
2019-10-23 11:00:00,10.25,10.41,10.23,10.25,251446.0,10.25,10.41,10.23,10.25,251446.0
2019-10-23 11:30:00,10.24,10.25,10.14,10.19,312311.0,10.24,10.25,10.14,10.19,312311.0
2019-10-23 12:00:00,10.19,10.22,10.15,10.17,142560.0,10.19,10.22,10.15,10.17,142560.0
2019-10-23 12:30:00,10.17,10.24,10.15,10.19,113516.0,10.17,10.24,10.15,10.19,113516.0
2019-10-23 13:00:00,10.18,10.2,10.13,10.16,103295.0,10.18,10.2,10.13,10.16,103295.0
2019-10-23 13:30:00,10.16,10.2,10.11,10.19,197106.0,10.16,10.2,10.11,10.19,197106.0
2019-10-23 14:00:00,10.18,10.25,10.17,10.19,250431.0,10.18,10.25,10.17,10.19,250431.0
2019-10-23 14:30:00,10.19,10.2,10.13,10.14,245531.0,10.19,10.2,10.13,10.14,245531.0
2019-10-23 15:00:00,10.14,10.24,10.13,10.24,202341.0,10.14,10.24,10.13,10.24,202341.0
2019-10-23 15:30:00,10.24,10.26,10.16,10.19,738462.0,10.24,10.26,10.16,10.19,738462.0
2019-10-24 09:30:00,10.21,10.3,9.97,10.05,395452.0,10.21,10.3,9.97,10.05,395452.0
2019-10-24 10:00:00,10.05,10.06,9.93,9.96,208949.0,10.05,10.06,9.93,9.96,208949.0
2019-10-24 10:30:00,9.96,10.02,9.95,9.97,291903.0,9.96,10.02,9.95,9.97,291903.0
2019-10-24 11:00:00,9.97,10.13,9.95,10.13,321383.0,9.97,10.13,9.95,10.13,321383.0
2019-10-24 11:30:00,10.12,10.18,10.09,10.13,241059.0,10.12,10.18,10.09,10.13,241059.0
2019-10-24 12:00:00,10.14,10.14,10.0,10.03,96744.0,10.14,10.14,10.0,10.03,96744.0
2019-10-24 12:30:00,10.03,10.06,10.01,10.03,83924.0,10.03,10.06,10.01,10.03,83924.0
2019-10-24 13:00:00,10.03,10.05,10.02,10.03,100997.0,10.03,10.05,10.02,10.03,100997.0
2019-10-24 13:30:00,10.03,10.06,10.01,10.06,90247.0,10.03,10.06,10.01,10.06,90247.0
2019-10-24 14:00:00,10.05,10.07,10.01,10.03,132878.0,10.05,10.07,10.01,10.03,132878.0
2019-10-24 14:30:00,10.02,10.04,10.0,10.02,153563.0,10.02,10.04,10.0,10.02,153563.0
2019-10-24 15:00:00,10.01,10.07,10.01,10.07,114662.0,10.01,10.07,10.01,10.07,114662.0
2019-10-24 15:30:00,10.07,10.1,10.06,10.07,284679.0,10.07,10.1,10.06,10.07,284679.0
2019-10-25 09:30:00,10.05,10.2,9.98,10.14,209218.0,10.05,10.2,9.98,10.14,209218.0
2019-10-25 10:00:00,10.14,10.17,10.04,10.15,119788.0,10.14,10.17,10.04,10.15,119788.0
2019-10-25 10:30:00,10.16,10.18,10.11,10.13,108081.0,10.16,10.18,10.11,10.13,108081.0
2019-10-25 11:00:00,10.13,10.19,10.12,10.19,152676.0,10.13,10.19,10.12,10.19,152676.0
2019-10-25 11:30:00,10.18,10.19,10.12,10.16,117358.0,10.18,10.19,10.12,10.16,117358.0
2019-10-25 12:00:00,10.16,10.17,10.1,10.15,147342.0,10.16,10.17,10.1,10.15,147342.0
2019-10-25 12:30:00,10.15,10.17,10.14,10.15,100581.0,10.15,10.17,10.14,10.15,100581.0
2019-10-25 13:00:00,10.14,10.19,10.13,10.19,114054.0,10.14,10.19,10.13,10.19,114054.0
2019-10-25 13:30:00,10.19,10.19,10.15,10.19,74708.0,10.19,10.19,10.15,10.19,74708.0
2019-10-25 14:00:00,10.19,10.24,10.15,10.24,178211.0,10.19,10.24,10.15,10.24,178211.0
2019-10-25 14:30:00,10.24,10.25,10.19,10.2,113082.0,10.24,10.25,10.19,10.2,113082.0
2019-10-25 15:00:00,10.2,10.2,10.17,10.17,79683.0,10.2,10.2,10.17,10.17,79683.0
2019-10-25 15:30:00,10.18,10.2,10.15,10.18,316296.0,10.18,10.2,10.15,10.18,316296.0
2019-10-28 09:30:00,10.2,10.53,10.2,10.43,309826.0,10.2,10.53,10.2,10.43,309826.0
2019-10-28 10:00:00,10.42,10.53,10.37,10.46,394053.0,10.42,10.53,10.37,10.46,394053.0
2019-10-28 10:30:00,10.46,10.5,10.37,10.37,191495.0,10.46,10.5,10.37,10.37,191495.0
2019-10-28 11:00:00,10.37,10.44,10.35,10.43,177338.0,10.37,10.44,10.35,10.43,177338.0
2019-10-28 11:30:00,10.44,10.51,10.44,10.5,160292.0,10.44,10.51,10.44,10.5,160292.0
2019-10-28 12:00:00,10.5,10.51,10.45,10.48,126683.0,10.5,10.51,10.45,10.48,126683.0
2019-10-28 12:30:00,10.48,10.51,10.44,10.49,131015.0,10.48,10.51,10.44,10.49,131015.0
2019-10-28 13:00:00,10.49,10.5,10.43,10.44,148745.0,10.49,10.5,10.43,10.44,148745.0
2019-10-28 13:30:00,10.43,10.44,10.39,10.41,110370.0,10.43,10.44,10.39,10.41,110370.0
2019-10-28 14:00:00,10.42,10.42,10.39,10.42,95599.0,10.42,10.42,10.39,10.42,95599.0
2019-10-28 14:30:00,10.41,10.44,10.4,10.42,114602.0,10.41,10.44,10.4,10.42,114602.0
2019-10-28 15:00:00,10.42,10.44,10.39,10.4,164229.0,10.42,10.44,10.39,10.4,164229.0
2019-10-28 15:30:00,10.4,10.41,10.31,10.32,589909.0,10.4,10.41,10.31,10.32,589909.0
2019-10-29 09:30:00,10.04,10.14,9.92,10.12,339284.0,10.04,10.14,9.92,10.12,339284.0
2019-10-29 10:00:00,10.12,10.23,10.12,10.2,233795.0,10.12,10.23,10.12,10.2,233795.0
2019-10-29 10:30:00,10.2,10.33,10.2,10.33,268607.0,10.2,10.33,10.2,10.33,268607.0
2019-10-29 11:00:00,10.32,10.38,10.29,10.36,326374.0,10.32,10.38,10.29,10.36,326374.0
2019-10-29 11:30:00,10.36,10.42,10.35,10.39,247358.0,10.36,10.42,10.35,10.39,247358.0
2019-10-29 12:00:00,10.39,10.4,10.34,10.37,219081.0,10.39,10.4,10.34,10.37,219081.0
2019-10-29 12:30:00,10.38,10.46,10.37,10.42,273003.0,10.38,10.46,10.37,10.42,273003.0
2019-10-29 13:00:00,10.42,10.47,10.4,10.46,353694.0,10.42,10.47,10.4,10.46,353694.0
2019-10-29 13:30:00,10.46,10.49,10.42,10.44,288315.0,10.46,10.49,10.42,10.44,288315.0
2019-10-29 14:00:00,10.44,10.5,10.44,10.47,222965.0,10.44,10.5,10.44,10.47,222965.0
2019-10-29 14:30:00,10.48,10.5,10.46,10.49,310280.0,10.48,10.5,10.46,10.49,310280.0
2019-10-29 15:00:00,10.49,10.52,10.47,10.49,442385.0,10.49,10.52,10.47,10.49,442385.0
2019-10-29 15:30:00,10.49,10.58,10.46,10.58,1477286.0,10.49,10.58,10.46,10.58,1477286.0
2019-10-30 09:30:00,12.71,13.22,12.13,12.35,5425005.0,12.71,13.22,12.13,12.35,5425005.0
2019-10-30 10:00:00,12.36,12.72,12.3,12.36,2461697.0,12.36,12.72,12.3,12.36,2461697.0
2019-10-30 10:30:00,12.35,12.58,12.34,12.46,1620114.0,12.35,12.58,12.34,12.46,1620114.0
2019-10-30 11:00:00,12.46,12.54,12.3,12.34,1073833.0,12.46,12.54,12.3,12.34,1073833.0
2019-10-30 11:30:00,12.34,12.34,12.06,12.07,1031742.0,12.34,12.34,12.06,12.07,1031742.0
2019-10-30 12:00:00,12.07,12.11,11.79,11.83,1392942.0,12.07,12.11,11.79,11.83,1392942.0
2019-10-30 12:30:00,11.82,12.0,11.76,11.83,917715.0,11.82,12.0,11.76,11.83,917715.0
2019-10-30 13:00:00,11.83,11.83,11.48,11.52,1499114.0,11.83,11.83,11.48,11.52,1499114.0
2019-10-30 13:30:00,11.51,11.63,11.36,11.61,1670243.0,11.51,11.63,11.36,11.61,1670243.0
2019-10-30 14:00:00,11.61,12.06,11.48,11.88,1415750.0,11.61,12.06,11.48,11.88,1415750.0
2019-10-30 14:30:00,11.88,11.99,11.83,11.99,636035.0,11.88,11.99,11.83,11.99,636035.0
2019-10-30 15:00:00,11.99,12.12,11.94,12.01,1184017.0,11.99,12.12,11.94,12.01,1184017.0
2019-10-30 15:30:00,12.01,12.15,11.96,12.02,2506559.0,12.01,12.15,11.96,12.02,2506559.0
2019-10-31 09:30:00,12.03,12.13,11.85,12.03,548359.0,12.03,12.13,11.85,12.03,548359.0
2019-10-31 10:00:00,12.03,12.08,11.85,11.87,279261.0,12.03,12.08,11.85,11.87,279261.0
2019-10-31 10:30:00,11.87,11.89,11.74,11.8,384624.0,11.87,11.89,11.74,11.8,384624.0
2019-10-31 11:00:00,11.8,11.81,11.72,11.76,376948.0,11.8,11.81,11.72,11.76,376948.0
2019-10-31 11:30:00,11.75,11.86,11.75,11.84,284018.0,11.75,11.86,11.75,11.84,284018.0
2019-10-31 12:00:00,11.83,11.85,11.61,11.62,391362.0,11.83,11.85,11.61,11.62,391362.0
2019-10-31 12:30:00,11.62,11.82,11.61,11.8,247256.0,11.62,11.82,11.61,11.8,247256.0
2019-10-31 13:00:00,11.8,11.83,11.78,11.83,252651.0,11.8,11.83,11.78,11.83,252651.0
2019-10-31 13:30:00,11.83,11.87,11.82,11.84,240956.0,11.83,11.87,11.82,11.84,240956.0
2019-10-31 14:00:00,11.84,11.85,11.77,11.79,151382.0,11.84,11.85,11.77,11.79,151382.0
2019-10-31 14:30:00,11.79,11.81,11.78,11.78,150675.0,11.79,11.81,11.78,11.78,150675.0
2019-10-31 15:00:00,11.79,11.9,11.78,11.88,260455.0,11.79,11.9,11.78,11.88,260455.0
2019-10-31 15:30:00,11.89,11.98,11.88,11.95,909387.0,11.89,11.98,11.88,11.95,909387.0
2019-11-01 09:30:00,11.96,11.99,11.75,11.88,594089.0,11.96,11.99,11.75,11.88,594089.0
2019-11-01 10:00:00,11.87,12.1,11.85,12.06,664924.0,11.87,12.1,11.85,12.06,664924.0
2019-11-01 10:30:00,12.06,12.08,11.95,12.01,447364.0,12.06,12.08,11.95,12.01,447364.0
2019-11-01 11:00:00,12.01,12.01,11.86,11.96,385659.0,12.01,12.01,11.86,11.96,385659.0
2019-11-01 11:30:00,11.95,12.01,11.91,11.98,438937.0,11.95,12.01,11.91,11.98,438937.0
2019-11-01 12:00:00,11.98,11.98,11.9,11.93,211166.0,11.98,11.98,11.9,11.93,211166.0
2019-11-01 12:30:00,11.93,11.96,11.85,11.95,197435.0,11.93,11.96,11.85,11.95,197435.0
2019-11-01 13:00:00,11.95,12.04,11.94,11.97,291452.0,11.95,12.04,11.94,11.97,291452.0
2019-11-01 13:30:00,11.97,12.01,11.85,11.86,309712.0,11.97,12.01,11.85,11.86,309712.0
2019-11-01 14:00:00,11.86,11.99,11.81,11.96,377986.0,11.86,11.99,11.81,11.96,377986.0
2019-11-01 14:30:00,11.96,12.0,11.94,11.98,234873.0,11.96,12.0,11.94,11.98,234873.0
2019-11-01 15:00:00,11.98,11.98,11.91,11.92,605816.0,11.98,11.98,11.91,11.92,605816.0
2019-11-01 15:30:00,11.92,11.96,11.88,11.9,1023200.0,11.92,11.96,11.88,11.9,1023200.0
2019-11-04 09:30:00,11.98,12.11,11.89,12.09,314630.0,11.98,12.11,11.89,12.09,314630.0
2019-11-04 10:00:00,12.08,12.17,12.02,12.16,313725.0,12.08,12.17,12.02,12.16,313725.0
2019-11-04 10:30:00,12.16,12.17,12.08,12.12,202769.0,12.16,12.17,12.08,12.12,202769.0
2019-11-04 11:00:00,12.12,12.17,12.11,12.14,254892.0,12.12,12.17,12.11,12.14,254892.0
2019-11-04 11:30:00,12.14,12.16,12.07,12.1,189985.0,12.14,12.16,12.07,12.1,189985.0
2019-11-04 12:00:00,12.1,12.2,12.09,12.17,271265.0,12.1,12.2,12.09,12.17,271265.0
2019-11-04 12:30:00,12.17,12.28,12.16,12.28,129459.0,12.17,12.28,12.16,12.28,129459.0
2019-11-04 13:00:00,12.27,12.36,12.24,12.25,164137.0,12.27,12.36,12.24,12.25,164137.0
2019-11-04 13:30:00,12.24,12.27,12.22,12.25,129007.0,12.24,12.27,12.22,12.25,129007.0
2019-11-04 14:00:00,12.24,12.25,12.15,12.17,197797.0,12.24,12.25,12.15,12.17,197797.0
2019-11-04 14:30:00,12.17,12.21,12.15,12.17,146417.0,12.17,12.21,12.15,12.17,146417.0
2019-11-04 15:00:00,12.17,12.22,12.15,12.16,180973.0,12.17,12.22,12.15,12.16,180973.0
2019-11-04 15:30:00,12.17,12.22,12.14,12.14,716920.0,12.17,12.22,12.14,12.14,716920.0
2019-11-05 09:30:00,12.19,12.43,12.19,12.39,331194.0,12.19,12.43,12.19,12.39,331194.0
2019-11-05 10:00:00,12.39,12.44,12.29,12.37,226163.0,12.39,12.44,12.29,12.37,226163.0
2019-11-05 10:30:00,12.37,12.41,12.28,12.34,232729.0,12.37,12.41,12.28,12.34,232729.0
2019-11-05 11:00:00,12.34,12.38,12.27,12.29,168192.0,12.34,12.38,12.27,12.29,168192.0
2019-11-05 11:30:00,12.29,12.29,12.2,12.25,205078.0,12.29,12.29,12.2,12.25,205078.0
2019-11-05 12:00:00,12.24,12.27,12.2,12.2,117270.0,12.24,12.27,12.2,12.2,117270.0
2019-11-05 12:30:00,12.21,12.28,12.18,12.24,128876.0,12.21,12.28,12.18,12.24,128876.0
2019-11-05 13:00:00,12.25,12.3,12.23,12.28,113979.0,12.25,12.3,12.23,12.28,113979.0
2019-11-05 13:30:00,12.28,12.3,12.24,12.27,120613.0,12.28,12.3,12.24,12.27,120613.0
2019-11-05 14:00:00,12.27,12.32,12.24,12.31,116616.0,12.27,12.32,12.24,12.31,116616.0
2019-11-05 14:30:00,12.31,12.34,12.3,12.32,134716.0,12.31,12.34,12.3,12.32,134716.0
2019-11-05 15:00:00,12.33,12.36,12.29,12.36,138241.0,12.33,12.36,12.29,12.36,138241.0
2019-11-05 15:30:00,12.36,12.37,12.31,12.32,462956.0,12.36,12.37,12.31,12.32,462956.0
2019-11-06 09:30:00,12.19,12.25,11.93,12.01,358384.0,12.19,12.25,11.93,12.01,358384.0
2019-11-06 10:00:00,12.01,12.09,11.95,11.98,267708.0,12.01,12.09,11.95,11.98,267708.0
2019-11-06 10:30:00,11.98,12.03,11.92,11.97,239357.0,11.98,12.03,11.92,11.97,239357.0
2019-11-06 11:00:00,11.97,12.1,11.97,12.04,206140.0,11.97,12.1,11.97,12.04,206140.0
2019-11-06 11:30:00,12.04,12.06,11.88,12.04,311099.0,12.04,12.06,11.88,12.04,311099.0
2019-11-06 12:00:00,12.04,12.05,11.97,12.0,233971.0,12.04,12.05,11.97,12.0,233971.0
2019-11-06 12:30:00,12.0,12.01,11.97,12.01,138578.0,12.0,12.01,11.97,12.01,138578.0
2019-11-06 13:00:00,12.01,12.06,12.0,12.04,175214.0,12.01,12.06,12.0,12.04,175214.0
2019-11-06 13:30:00,12.04,12.05,11.99,12.04,91229.0,12.04,12.05,11.99,12.04,91229.0
2019-11-06 14:00:00,12.04,12.05,11.97,11.99,150815.0,12.04,12.05,11.97,11.99,150815.0
2019-11-06 14:30:00,12.0,12.01,11.98,11.99,127986.0,12.0,12.01,11.98,11.99,127986.0
2019-11-06 15:00:00,11.98,12.08,11.98,12.07,162730.0,11.98,12.08,11.98,12.07,162730.0
2019-11-06 15:30:00,12.07,12.09,12.0,12.01,635219.0,12.07,12.09,12.0,12.01,635219.0
2019-11-07 09:30:00,12.26,12.39,12.2,12.27,358515.0,12.26,12.39,12.2,12.27,358515.0
2019-11-07 10:00:00,12.27,12.45,12.26,12.37,241803.0,12.27,12.45,12.26,12.37,241803.0
2019-11-07 10:30:00,12.36,12.43,12.36,12.41,270743.0,12.36,12.43,12.36,12.41,270743.0
2019-11-07 11:00:00,12.4,12.41,12.27,12.28,177075.0,12.4,12.41,12.27,12.28,177075.0
2019-11-07 11:30:00,12.28,12.37,12.22,12.25,212786.0,12.28,12.37,12.22,12.25,212786.0
2019-11-07 12:00:00,12.25,12.37,12.23,12.37,194467.0,12.25,12.37,12.23,12.37,194467.0
2019-11-07 12:30:00,12.37,12.41,12.26,12.29,138724.0,12.37,12.41,12.26,12.29,138724.0
2019-11-07 13:00:00,12.29,12.29,12.2,12.2,120383.0,12.29,12.29,12.2,12.2,120383.0
2019-11-07 13:30:00,12.21,12.26,12.18,12.18,109101.0,12.21,12.26,12.18,12.18,109101.0
2019-11-07 14:00:00,12.18,12.25,12.18,12.25,95427.0,12.18,12.25,12.18,12.25,95427.0
2019-11-07 14:30:00,12.25,12.26,12.15,12.15,129779.0,12.25,12.26,12.15,12.15,129779.0
2019-11-07 15:00:00,12.15,12.2,12.13,12.13,122595.0,12.15,12.2,12.13,12.13,122595.0
2019-11-07 15:30:00,12.13,12.17,12.11,12.13,434956.0,12.13,12.17,12.11,12.13,434956.0
2019-11-08 09:30:00,12.2,12.2,11.99,12.07,218840.0,12.2,12.2,11.99,12.07,218840.0
2019-11-08 10:00:00,12.06,12.17,12.03,12.12,131432.0,12.06,12.17,12.03,12.12,131432.0
2019-11-08 10:30:00,12.12,12.21,12.09,12.15,110241.0,12.12,12.21,12.09,12.15,110241.0
2019-11-08 11:00:00,12.15,12.17,12.09,12.17,138340.0,12.15,12.17,12.09,12.17,138340.0
2019-11-08 11:30:00,12.16,12.26,12.12,12.24,368600.0,12.16,12.26,12.12,12.24,368600.0
2019-11-08 12:00:00,12.24,12.27,12.22,12.26,127270.0,12.24,12.27,12.22,12.26,127270.0
2019-11-08 12:30:00,12.25,12.3,12.25,12.26,109866.0,12.25,12.3,12.25,12.26,109866.0
2019-11-08 13:00:00,12.26,12.29,12.2,12.21,108421.0,12.26,12.29,12.2,12.21,108421.0
2019-11-08 13:30:00,12.21,12.24,12.19,12.21,108789.0,12.21,12.24,12.19,12.21,108789.0
2019-11-08 14:00:00,12.21,12.23,12.19,12.19,123993.0,12.21,12.23,12.19,12.19,123993.0
2019-11-08 14:30:00,12.19,12.23,12.18,12.23,125030.0,12.19,12.23,12.18,12.23,125030.0
2019-11-08 15:00:00,12.23,12.24,12.19,12.2,189410.0,12.23,12.24,12.19,12.2,189410.0
2019-11-08 15:30:00,12.2,12.2,12.14,12.16,634356.0,12.2,12.2,12.14,12.16,634356.0
2019-11-11 09:30:00,12.05,12.16,11.88,12.16,195281.0,12.05,12.16,11.88,12.16,195281.0
2019-11-11 10:00:00,12.16,12.17,12.05,12.09,139730.0,12.16,12.17,12.05,12.09,139730.0
2019-11-11 10:30:00,12.09,12.12,12.03,12.11,129479.0,12.09,12.12,12.03,12.11,129479.0
2019-11-11 11:00:00,12.11,12.14,12.03,12.07,82679.0,12.11,12.14,12.03,12.07,82679.0
2019-11-11 11:30:00,12.07,12.14,12.06,12.12,77806.0,12.07,12.14,12.06,12.12,77806.0
2019-11-11 12:00:00,12.12,12.14,12.11,12.13,61736.0,12.12,12.14,12.11,12.13,61736.0
2019-11-11 12:30:00,12.13,12.14,12.1,12.13,69772.0,12.13,12.14,12.1,12.13,69772.0
2019-11-11 13:00:00,12.13,12.13,12.07,12.08,107281.0,12.13,12.13,12.07,12.08,107281.0
2019-11-11 13:30:00,12.08,12.13,12.06,12.11,103562.0,12.08,12.13,12.06,12.11,103562.0
2019-11-11 14:00:00,12.11,12.13,12.1,12.11,66444.0,12.11,12.13,12.1,12.11,66444.0
2019-11-11 14:30:00,12.11,12.13,12.08,12.11,75958.0,12.11,12.13,12.08,12.11,75958.0
2019-11-11 15:00:00,12.11,12.11,12.07,12.1,74649.0,12.11,12.11,12.07,12.1,74649.0
2019-11-11 15:30:00,12.1,12.13,12.08,12.11,259637.0,12.1,12.13,12.08,12.11,259637.0
2019-11-12 09:30:00,12.02,12.07,11.95,12.0,216430.0,12.02,12.07,11.95,12.0,216430.0
2019-11-12 10:00:00,12.0,12.07,11.99,12.04,147697.0,12.0,12.07,11.99,12.04,147697.0
2019-11-12 10:30:00,12.03,12.12,12.03,12.1,198316.0,12.03,12.12,12.03,12.1,198316.0
2019-11-12 11:00:00,12.1,12.14,12.08,12.13,209998.0,12.1,12.14,12.08,12.13,209998.0
2019-11-12 11:30:00,12.13,12.16,12.1,12.13,172483.0,12.13,12.16,12.1,12.13,172483.0
2019-11-12 12:00:00,12.13,12.18,12.11,12.13,175644.0,12.13,12.18,12.11,12.13,175644.0
2019-11-12 12:30:00,12.13,12.21,12.13,12.2,165465.0,12.13,12.21,12.13,12.2,165465.0
2019-11-12 13:00:00,12.2,12.23,12.14,12.15,134365.0,12.2,12.23,12.14,12.15,134365.0
2019-11-12 13:30:00,12.15,12.19,12.14,12.18,98198.0,12.15,12.19,12.14,12.18,98198.0
2019-11-12 14:00:00,12.17,12.17,12.08,12.13,115768.0,12.17,12.17,12.08,12.13,115768.0
2019-11-12 14:30:00,12.13,12.13,12.04,12.06,132026.0,12.13,12.13,12.04,12.06,132026.0
2019-11-12 15:00:00,12.06,12.08,12.02,12.04,137712.0,12.06,12.08,12.02,12.04,137712.0
2019-11-12 15:30:00,12.03,12.05,11.97,12.01,492264.0,12.03,12.05,11.97,12.01,492264.0
2019-11-13 09:30:00,11.97,12.03,11.86,11.98,199737.0,11.97,12.03,11.86,11.98,199737.0
2019-11-13 10:00:00,11.98,12.0,11.89,11.91,147789.0,11.98,12.0,11.89,11.91,147789.0
2019-11-13 10:30:00,11.9,11.93,11.85,11.88,129525.0,11.9,11.93,11.85,11.88,129525.0
2019-11-13 11:00:00,11.88,11.95,11.88,11.9,101806.0,11.88,11.95,11.88,11.9,101806.0
2019-11-13 11:30:00,11.91,11.93,11.87,11.9,122831.0,11.91,11.93,11.87,11.9,122831.0
2019-11-13 12:00:00,11.9,11.92,11.8,11.84,296190.0,11.9,11.92,11.8,11.84,296190.0
2019-11-13 12:30:00,11.84,11.91,11.83,11.9,124481.0,11.84,11.91,11.83,11.9,124481.0
2019-11-13 13:00:00,11.9,11.91,11.88,11.9,106975.0,11.9,11.91,11.88,11.9,106975.0
2019-11-13 13:30:00,11.9,11.92,11.86,11.88,94269.0,11.9,11.92,11.86,11.88,94269.0
2019-11-13 14:00:00,11.89,11.91,11.86,11.9,100973.0,11.89,11.91,11.86,11.9,100973.0
2019-11-13 14:30:00,11.9,11.93,11.89,11.93,77747.0,11.9,11.93,11.89,11.93,77747.0
2019-11-13 15:00:00,11.93,11.96,11.92,11.96,186936.0,11.93,11.96,11.92,11.96,186936.0
2019-11-13 15:30:00,11.96,12.0,11.92,11.97,631009.0,11.96,12.0,11.92,11.97,631009.0
2019-11-14 09:30:00,11.96,12.09,11.9,12.08,291313.0,11.96,12.09,11.9,12.08,291313.0
2019-11-14 10:00:00,12.09,12.14,12.06,12.09,188823.0,12.09,12.14,12.06,12.09,188823.0
2019-11-14 10:30:00,12.1,12.14,12.08,12.11,59226.0,12.1,12.14,12.08,12.11,59226.0
2019-11-14 11:00:00,12.11,12.14,12.09,12.13,162442.0,12.11,12.14,12.09,12.13,162442.0
2019-11-14 11:30:00,12.13,12.14,12.09,12.13,336314.0,12.13,12.14,12.09,12.13,336314.0
2019-11-14 12:00:00,12.13,12.18,12.11,12.15,145293.0,12.13,12.18,12.11,12.15,145293.0
2019-11-14 12:30:00,12.15,12.18,12.13,12.16,105361.0,12.15,12.18,12.13,12.16,105361.0
2019-11-14 13:00:00,12.16,12.2,12.15,12.19,77903.0,12.16,12.2,12.15,12.19,77903.0
2019-11-14 13:30:00,12.18,12.19,12.14,12.17,90744.0,12.18,12.19,12.14,12.17,90744.0
2019-11-14 14:00:00,12.17,12.22,12.16,12.19,136134.0,12.17,12.22,12.16,12.19,136134.0
2019-11-14 14:30:00,12.2,12.24,12.18,12.24,143449.0,12.2,12.24,12.18,12.24,143449.0
2019-11-14 15:00:00,12.23,12.26,12.22,12.25,202681.0,12.23,12.26,12.22,12.25,202681.0
2019-11-14 15:30:00,12.26,12.37,12.25,12.32,661683.0,12.26,12.37,12.25,12.32,661683.0
2019-11-15 09:30:00,12.37,12.39,12.15,12.18,160946.0,12.37,12.39,12.15,12.18,160946.0
2019-11-15 10:00:00,12.19,12.22,12.15,12.17,103460.0,12.19,12.22,12.15,12.17,103460.0
2019-11-15 10:30:00,12.17,12.18,12.14,12.15,44724.0,12.17,12.18,12.14,12.15,44724.0
2019-11-15 11:00:00,12.15,12.19,12.08,12.09,133021.0,12.15,12.19,12.08,12.09,133021.0
2019-11-15 11:30:00,12.1,12.11,12.02,12.02,115070.0,12.1,12.11,12.02,12.02,115070.0
2019-11-15 12:00:00,12.03,12.03,11.97,11.98,154760.0,12.03,12.03,11.97,11.98,154760.0
2019-11-15 12:30:00,11.99,12.01,11.91,11.91,156775.0,11.99,12.01,11.91,11.91,156775.0
2019-11-15 13:00:00,11.92,11.93,11.82,11.9,166170.0,11.92,11.93,11.82,11.9,166170.0
2019-11-15 13:30:00,11.9,11.92,11.88,11.89,70762.0,11.9,11.92,11.88,11.89,70762.0
2019-11-15 14:00:00,11.89,11.92,11.83,11.86,151961.0,11.89,11.92,11.83,11.86,151961.0
2019-11-15 14:30:00,11.86,11.87,11.78,11.79,100460.0,11.86,11.87,11.78,11.79,100460.0
2019-11-15 15:00:00,11.79,11.83,11.77,11.79,118453.0,11.79,11.83,11.77,11.79,118453.0
2019-11-15 15:30:00,11.8,11.81,11.74,11.76,529981.0,11.8,11.81,11.74,11.76,529981.0
2019-11-18 09:30:00,11.77,11.82,11.49,11.5,213051.0,11.77,11.82,11.49,11.5,213051.0
2019-11-18 10:00:00,11.49,11.52,11.43,11.49,199328.0,11.49,11.52,11.43,11.49,199328.0
2019-11-18 10:30:00,11.49,11.52,11.47,11.48,161340.0,11.49,11.52,11.47,11.48,161340.0
2019-11-18 11:00:00,11.48,11.51,11.45,11.49,103114.0,11.48,11.51,11.45,11.49,103114.0
2019-11-18 11:30:00,11.49,11.54,11.47,11.54,124897.0,11.49,11.54,11.47,11.54,124897.0
2019-11-18 12:00:00,11.54,11.64,11.54,11.64,163515.0,11.54,11.64,11.54,11.64,163515.0
2019-11-18 12:30:00,11.64,11.68,11.61,11.67,98112.0,11.64,11.68,11.61,11.67,98112.0
2019-11-18 13:00:00,11.68,11.7,11.65,11.66,63910.0,11.68,11.7,11.65,11.66,63910.0
2019-11-18 13:30:00,11.67,11.68,11.64,11.68,53516.0,11.67,11.68,11.64,11.68,53516.0
2019-11-18 14:00:00,11.67,11.68,11.62,11.66,93681.0,11.67,11.68,11.62,11.66,93681.0
2019-11-18 14:30:00,11.67,11.69,11.64,11.69,81440.0,11.67,11.69,11.64,11.69,81440.0
2019-11-18 15:00:00,11.69,11.72,11.67,11.69,142545.0,11.69,11.72,11.67,11.69,142545.0
2019-11-18 15:30:00,11.7,11.74,11.68,11.73,395419.0,11.7,11.74,11.68,11.73,395419.0
2019-11-19 09:30:00,11.76,11.8,11.71,11.78,208334.0,11.76,11.8,11.71,11.78,208334.0
2019-11-19 10:00:00,11.78,11.8,11.65,11.7,68187.0,11.78,11.8,11.65,11.7,68187.0
2019-11-19 10:30:00,11.71,11.74,11.67,11.74,113584.0,11.71,11.74,11.67,11.74,113584.0
2019-11-19 11:00:00,11.74,11.75,11.69,11.75,83131.0,11.74,11.75,11.69,11.75,83131.0
2019-11-19 11:30:00,11.75,11.8,11.72,11.75,108246.0,11.75,11.8,11.72,11.75,108246.0
2019-11-19 12:00:00,11.75,11.75,11.68,11.7,152518.0,11.75,11.75,11.68,11.7,152518.0
2019-11-19 12:30:00,11.7,11.72,11.68,11.7,40336.0,11.7,11.72,11.68,11.7,40336.0
2019-11-19 13:00:00,11.7,11.74,11.68,11.73,35433.0,11.7,11.74,11.68,11.73,35433.0
2019-11-19 13:30:00,11.72,11.73,11.65,11.72,118798.0,11.72,11.73,11.65,11.72,118798.0
2019-11-19 14:00:00,11.72,11.74,11.69,11.72,50897.0,11.72,11.74,11.69,11.72,50897.0
2019-11-19 14:30:00,11.73,11.73,11.69,11.71,125437.0,11.73,11.73,11.69,11.71,125437.0
2019-11-19 15:00:00,11.71,11.74,11.69,11.7,75770.0,11.71,11.74,11.69,11.7,75770.0
2019-11-19 15:30:00,11.7,11.71,11.64,11.68,287136.0,11.7,11.71,11.64,11.68,287136.0
2019-11-20 09:30:00,11.61,11.68,11.5,11.57,178555.0,11.61,11.68,11.5,11.57,178555.0
2019-11-20 10:00:00,11.57,11.6,11.51,11.54,156509.0,11.57,11.6,11.51,11.54,156509.0
2019-11-20 10:30:00,11.54,11.63,11.54,11.61,156046.0,11.54,11.63,11.54,11.61,156046.0
2019-11-20 11:00:00,11.6,11.66,11.59,11.65,147343.0,11.6,11.66,11.59,11.65,147343.0
2019-11-20 11:30:00,11.65,11.65,11.59,11.63,95163.0,11.65,11.65,11.59,11.63,95163.0
2019-11-20 12:00:00,11.62,11.72,11.62,11.69,118705.0,11.62,11.72,11.62,11.69,118705.0
2019-11-20 12:30:00,11.7,11.71,11.54,11.56,67922.0,11.7,11.71,11.54,11.56,67922.0
2019-11-20 13:00:00,11.55,11.56,11.44,11.46,80589.0,11.55,11.56,11.44,11.46,80589.0
2019-11-20 13:30:00,11.46,11.51,11.43,11.49,65768.0,11.46,11.51,11.43,11.49,65768.0
2019-11-20 14:00:00,11.49,11.51,11.47,11.5,94975.0,11.49,11.51,11.47,11.5,94975.0
2019-11-20 14:30:00,11.5,11.57,11.47,11.56,197720.0,11.5,11.57,11.47,11.56,197720.0
2019-11-20 15:00:00,11.56,11.65,11.54,11.62,249451.0,11.56,11.65,11.54,11.62,249451.0
2019-11-20 15:30:00,11.62,11.64,11.55,11.58,359899.0,11.62,11.64,11.55,11.58,359899.0
2019-11-21 09:30:00,11.55,11.63,11.48,11.58,164667.0,11.55,11.63,11.48,11.58,164667.0
2019-11-21 10:00:00,11.57,11.6,11.49,11.52,114345.0,11.57,11.6,11.49,11.52,114345.0
2019-11-21 10:30:00,11.52,11.61,11.52,11.58,80258.0,11.52,11.61,11.52,11.58,80258.0
2019-11-21 11:00:00,11.58,11.59,11.49,11.52,59313.0,11.58,11.59,11.49,11.52,59313.0
2019-11-21 11:30:00,11.52,11.56,11.52,11.55,53835.0,11.52,11.56,11.52,11.55,53835.0
2019-11-21 12:00:00,11.54,11.57,11.53,11.54,119806.0,11.54,11.57,11.53,11.54,119806.0
2019-11-21 12:30:00,11.53,11.57,11.52,11.56,60520.0,11.53,11.57,11.52,11.56,60520.0
2019-11-21 13:00:00,11.57,11.58,11.55,11.55,41979.0,11.57,11.58,11.55,11.55,41979.0
2019-11-21 13:30:00,11.55,11.55,11.5,11.52,66337.0,11.55,11.55,11.5,11.52,66337.0
2019-11-21 14:00:00,11.52,11.52,11.48,11.5,60142.0,11.52,11.52,11.48,11.5,60142.0
2019-11-21 14:30:00,11.49,11.51,11.48,11.5,51233.0,11.49,11.51,11.48,11.5,51233.0
2019-11-21 15:00:00,11.5,11.51,11.46,11.47,63479.0,11.5,11.51,11.46,11.47,63479.0
2019-11-21 15:30:00,11.48,11.49,11.43,11.43,346651.0,11.48,11.49,11.43,11.43,346651.0
2019-11-22 09:30:00,11.53,11.67,11.47,11.61,88550.0,11.53,11.67,11.47,11.61,88550.0
2019-11-22 10:00:00,11.6,11.7,11.59,11.66,74263.0,11.6,11.7,11.59,11.66,74263.0
2019-11-22 10:30:00,11.66,11.66,11.61,11.64,64239.0,11.66,11.66,11.61,11.64,64239.0
2019-11-22 11:00:00,11.63,11.65,11.59,11.62,59004.0,11.63,11.65,11.59,11.62,59004.0
2019-11-22 11:30:00,11.62,11.72,11.59,11.71,61870.0,11.62,11.72,11.59,11.71,61870.0
2019-11-22 12:00:00,11.71,11.79,11.71,11.77,78116.0,11.71,11.79,11.71,11.77,78116.0
2019-11-22 12:30:00,11.77,11.78,11.72,11.75,116863.0,11.77,11.78,11.72,11.75,116863.0
2019-11-22 13:00:00,11.76,11.77,11.73,11.76,101657.0,11.76,11.77,11.73,11.76,101657.0
2019-11-22 13:30:00,11.76,11.81,11.75,11.8,103104.0,11.76,11.81,11.75,11.8,103104.0
2019-11-22 14:00:00,11.8,11.81,11.72,11.73,87846.0,11.8,11.81,11.72,11.73,87846.0
2019-11-22 14:30:00,11.73,11.79,11.72,11.76,93868.0,11.73,11.79,11.72,11.76,93868.0
2019-11-22 15:00:00,11.76,11.77,11.73,11.74,73774.0,11.76,11.77,11.73,11.74,73774.0
2019-11-22 15:30:00,11.74,11.74,11.66,11.67,337474.0,11.74,11.74,11.66,11.67,337474.0
2019-11-25 09:30:00,11.68,11.85,11.68,11.73,160249.0,11.68,11.85,11.68,11.73,160249.0
2019-11-25 10:00:00,11.72,11.79,11.7,11.75,165902.0,11.72,11.79,11.7,11.75,165902.0
2019-11-25 10:30:00,11.75,11.77,11.71,11.73,121115.0,11.75,11.77,11.71,11.73,121115.0
2019-11-25 11:00:00,11.73,11.77,11.71,11.74,89257.0,11.73,11.77,11.71,11.74,89257.0
2019-11-25 11:30:00,11.74,11.86,11.72,11.82,134131.0,11.74,11.86,11.72,11.82,134131.0
2019-11-25 12:00:00,11.82,11.85,11.8,11.8,73052.0,11.82,11.85,11.8,11.8,73052.0
2019-11-25 12:30:00,11.8,11.87,11.79,11.85,68663.0,11.8,11.87,11.79,11.85,68663.0
2019-11-25 13:00:00,11.85,11.85,11.78,11.79,97199.0,11.85,11.85,11.78,11.79,97199.0
2019-11-25 13:30:00,11.79,11.8,11.76,11.79,43245.0,11.79,11.8,11.76,11.79,43245.0
2019-11-25 14:00:00,11.79,11.79,11.75,11.76,43495.0,11.79,11.79,11.75,11.76,43495.0
2019-11-25 14:30:00,11.76,11.8,11.74,11.77,111795.0,11.76,11.8,11.74,11.77,111795.0
2019-11-25 15:00:00,11.77,11.78,11.72,11.74,89199.0,11.77,11.78,11.72,11.74,89199.0
2019-11-25 15:30:00,11.74,11.76,11.73,11.74,266267.0,11.74,11.76,11.73,11.74,266267.0
2019-11-26 09:30:00,11.72,11.76,11.54,11.62,194613.0,11.72,11.76,11.54,11.62,194613.0
2019-11-26 10:00:00,11.62,11.67,11.61,11.64,113535.0,11.62,11.67,11.61,11.64,113535.0
2019-11-26 10:30:00,11.64,11.72,11.57,11.59,165544.0,11.64,11.72,11.57,11.59,165544.0
2019-11-26 11:00:00,11.59,11.64,11.55,11.62,103247.0,11.59,11.64,11.55,11.62,103247.0
2019-11-26 11:30:00,11.61,11.67,11.6,11.62,135180.0,11.61,11.67,11.6,11.62,135180.0
2019-11-26 12:00:00,11.63,11.72,11.6,11.71,229242.0,11.63,11.72,11.6,11.71,229242.0
2019-11-26 12:30:00,11.71,11.72,11.68,11.68,105904.0,11.71,11.72,11.68,11.68,105904.0
2019-11-26 13:00:00,11.69,11.74,11.64,11.71,204513.0,11.69,11.74,11.64,11.71,204513.0
2019-11-26 13:30:00,11.71,11.75,11.65,11.65,150951.0,11.71,11.75,11.65,11.65,150951.0
2019-11-26 14:00:00,11.65,11.65,11.6,11.6,136484.0,11.65,11.65,11.6,11.6,136484.0
2019-11-26 14:30:00,11.6,11.67,11.6,11.65,131077.0,11.6,11.67,11.6,11.65,131077.0
2019-11-26 15:00:00,11.65,11.66,11.59,11.62,161803.0,11.65,11.66,11.59,11.62,161803.0
2019-11-26 15:30:00,11.62,11.63,11.58,11.62,448203.0,11.62,11.63,11.58,11.62,448203.0
2019-11-27 09:30:00,11.66,11.74,11.59,11.7,128992.0,11.66,11.74,11.59,11.7,128992.0
2019-11-27 10:00:00,11.7,11.72,11.66,11.72,102174.0,11.7,11.72,11.66,11.72,102174.0
2019-11-27 10:30:00,11.71,11.74,11.67,11.69,85721.0,11.71,11.74,11.67,11.69,85721.0
2019-11-27 11:00:00,11.69,11.7,11.61,11.64,87032.0,11.69,11.7,11.61,11.64,87032.0
2019-11-27 11:30:00,11.65,11.7,11.63,11.68,89726.0,11.65,11.7,11.63,11.68,89726.0
2019-11-27 12:00:00,11.69,11.72,11.66,11.7,191286.0,11.69,11.72,11.66,11.7,191286.0
2019-11-27 12:30:00,11.7,11.73,11.67,11.71,125148.0,11.7,11.73,11.67,11.71,125148.0
2019-11-27 13:00:00,11.72,11.76,11.71,11.75,154933.0,11.72,11.76,11.71,11.75,154933.0
2019-11-27 13:30:00,11.75,11.8,11.73,11.79,181353.0,11.75,11.8,11.73,11.79,181353.0
2019-11-27 14:00:00,11.79,11.83,11.78,11.8,155073.0,11.79,11.83,11.78,11.8,155073.0
2019-11-27 14:30:00,11.8,11.86,11.78,11.84,164841.0,11.8,11.86,11.78,11.84,164841.0
2019-11-27 15:00:00,11.83,11.84,11.79,11.82,164439.0,11.83,11.84,11.79,11.82,164439.0
2019-11-27 15:30:00,11.82,11.83,11.76,11.8,558461.0,11.82,11.83,11.76,11.8,558461.0
2019-11-29 09:30:00,11.8,11.83,11.69,11.82,101892.0,11.8,11.83,11.69,11.82,101892.0
2019-11-29 10:00:00,11.82,11.87,11.78,11.86,83533.0,11.82,11.87,11.78,11.86,83533.0
2019-11-29 10:30:00,11.85,11.86,11.81,11.83,105291.0,11.85,11.86,11.81,11.83,105291.0
2019-11-29 11:00:00,11.82,11.85,11.78,11.8,120568.0,11.82,11.85,11.78,11.8,120568.0
2019-11-29 11:30:00,11.8,11.84,11.78,11.81,64641.0,11.8,11.84,11.78,11.81,64641.0
2019-11-29 12:00:00,11.8,11.83,11.75,11.8,91027.0,11.8,11.83,11.75,11.8,91027.0
2019-11-29 12:30:00,11.8,11.8,11.7,11.7,241772.0,11.8,11.8,11.7,11.7,241772.0
2019-12-02 09:30:00,11.75,11.79,11.57,11.66,84700.0,11.75,11.79,11.57,11.66,84700.0
2019-12-02 10:00:00,11.64,11.65,11.43,11.5,93303.0,11.64,11.65,11.43,11.5,93303.0
2019-12-02 10:30:00,11.49,11.55,11.42,11.46,72935.0,11.49,11.55,11.42,11.46,72935.0
2019-12-02 11:00:00,11.46,11.49,11.42,11.44,77019.0,11.46,11.49,11.42,11.44,77019.0
2019-12-02 11:30:00,11.43,11.47,11.37,11.46,114749.0,11.43,11.47,11.37,11.46,114749.0
2019-12-02 12:00:00,11.46,11.53,11.38,11.42,120202.0,11.46,11.53,11.38,11.42,120202.0
2019-12-02 12:30:00,11.42,11.45,11.38,11.4,74059.0,11.42,11.45,11.38,11.4,74059.0
2019-12-02 13:00:00,11.41,11.43,11.39,11.42,53884.0,11.41,11.43,11.39,11.42,53884.0
2019-12-02 13:30:00,11.42,11.42,11.36,11.38,55241.0,11.42,11.42,11.36,11.38,55241.0
2019-12-02 14:00:00,11.38,11.42,11.38,11.39,45232.0,11.38,11.42,11.38,11.39,45232.0
2019-12-02 14:30:00,11.39,11.45,11.37,11.43,111625.0,11.39,11.45,11.37,11.43,111625.0
2019-12-02 15:00:00,11.43,11.49,11.41,11.49,146048.0,11.43,11.49,11.41,11.49,146048.0
2019-12-02 15:30:00,11.48,11.53,11.45,11.46,522103.0,11.48,11.53,11.45,11.46,522103.0
2019-12-03 09:30:00,11.2,11.2,10.98,11.16,409509.0,11.2,11.2,10.98,11.16,409509.0
2019-12-03 10:00:00,11.17,11.17,10.83,10.95,814355.0,11.17,11.17,10.83,10.95,814355.0
2019-12-03 10:30:00,10.95,11.02,10.86,10.95,262369.0,10.95,11.02,10.86,10.95,262369.0
2019-12-03 11:00:00,10.95,10.99,10.93,10.93,171882.0,10.95,10.99,10.93,10.93,171882.0
2019-12-03 11:30:00,10.94,11.07,10.93,11.06,343468.0,10.94,11.07,10.93,11.06,343468.0
2019-12-03 12:00:00,11.06,11.13,11.04,11.12,165861.0,11.06,11.13,11.04,11.12,165861.0
2019-12-03 12:30:00,11.12,11.17,11.09,11.17,96010.0,11.12,11.17,11.09,11.17,96010.0
2019-12-03 13:00:00,11.17,11.18,11.12,11.14,172600.0,11.17,11.18,11.12,11.14,172600.0
2019-12-03 13:30:00,11.14,11.16,11.11,11.12,110993.0,11.14,11.16,11.11,11.12,110993.0
2019-12-03 14:00:00,11.12,11.16,11.11,11.15,130857.0,11.12,11.16,11.11,11.15,130857.0
2019-12-03 14:30:00,11.15,11.15,11.12,11.13,84752.0,11.15,11.15,11.12,11.13,84752.0
2019-12-03 15:00:00,11.13,11.14,11.12,11.13,109312.0,11.13,11.14,11.12,11.13,109312.0
2019-12-03 15:30:00,11.13,11.21,11.13,11.17,601580.0,11.13,11.21,11.13,11.17,601580.0
2019-12-04 09:30:00,11.2,11.44,11.2,11.35,552809.0,11.2,11.44,11.2,11.35,552809.0
2019-12-04 10:00:00,11.35,11.45,11.31,11.45,465298.0,11.35,11.45,11.31,11.45,465298.0
2019-12-04 10:30:00,11.45,11.52,11.43,11.5,303585.0,11.45,11.52,11.43,11.5,303585.0
2019-12-04 11:00:00,11.5,11.51,11.45,11.49,141918.0,11.5,11.51,11.45,11.49,141918.0
2019-12-04 11:30:00,11.5,11.6,11.46,11.58,215578.0,11.5,11.6,11.46,11.58,215578.0
2019-12-04 12:00:00,11.59,11.62,11.57,11.6,231515.0,11.59,11.62,11.57,11.6,231515.0
2019-12-04 12:30:00,11.6,11.65,11.59,11.63,207096.0,11.6,11.65,11.59,11.63,207096.0
2019-12-04 13:00:00,11.62,11.65,11.61,11.65,173329.0,11.62,11.65,11.61,11.65,173329.0
2019-12-04 13:30:00,11.65,11.71,11.6,11.7,124454.0,11.65,11.71,11.6,11.7,124454.0
2019-12-04 14:00:00,11.7,11.74,11.65,11.69,228059.0,11.7,11.74,11.65,11.69,228059.0
2019-12-04 14:30:00,11.69,11.71,11.65,11.69,155382.0,11.69,11.71,11.65,11.69,155382.0
2019-12-04 15:00:00,11.69,11.7,11.66,11.7,158716.0,11.69,11.7,11.66,11.7,158716.0
2019-12-04 15:30:00,11.7,11.7,11.59,11.63,727885.0,11.7,11.7,11.59,11.63,727885.0
2019-12-05 09:30:00,11.74,11.79,11.67,11.78,240390.0,11.74,11.79,11.67,11.78,240390.0
2019-12-05 10:00:00,11.78,11.98,11.77,11.96,239163.0,11.78,11.98,11.77,11.96,239163.0
2019-12-05 10:30:00,11.97,11.98,11.87,11.98,141178.0,11.97,11.98,11.87,11.98,141178.0
2019-12-05 11:00:00,11.97,12.02,11.97,12.0,469911.0,11.97,12.02,11.97,12.0,469911.0
2019-12-05 11:30:00,12.0,12.04,11.87,11.94,448903.0,12.0,12.04,11.87,11.94,448903.0
2019-12-05 12:00:00,11.93,11.98,11.88,11.91,166626.0,11.93,11.98,11.88,11.91,166626.0
2019-12-05 12:30:00,11.9,11.92,11.84,11.9,97115.0,11.9,11.92,11.84,11.9,97115.0
2019-12-05 13:00:00,11.89,11.92,11.88,11.9,75757.0,11.89,11.92,11.88,11.9,75757.0
2019-12-05 13:30:00,11.89,11.9,11.84,11.86,97015.0,11.89,11.9,11.84,11.86,97015.0
2019-12-05 14:00:00,11.85,11.88,11.81,11.85,133702.0,11.85,11.88,11.81,11.85,133702.0
2019-12-05 14:30:00,11.85,11.87,11.79,11.8,140866.0,11.85,11.87,11.79,11.8,140866.0
2019-12-05 15:00:00,11.8,11.83,11.76,11.81,234952.0,11.8,11.83,11.76,11.81,234952.0
2019-12-05 15:30:00,11.8,11.81,11.74,11.75,624811.0,11.8,11.81,11.74,11.75,624811.0
2019-12-06 09:30:00,11.92,12.01,11.88,11.99,471178.0,11.92,12.01,11.88,11.99,471178.0
2019-12-06 10:00:00,12.0,12.06,11.95,12.04,250491.0,12.0,12.06,11.95,12.04,250491.0
2019-12-06 10:30:00,12.04,12.04,12.0,12.01,77252.0,12.04,12.04,12.0,12.01,77252.0
2019-12-06 11:00:00,12.02,12.05,11.99,12.01,146665.0,12.02,12.05,11.99,12.01,146665.0
2019-12-06 11:30:00,12.01,12.09,12.0,12.09,97013.0,12.01,12.09,12.0,12.09,97013.0
2019-12-06 12:00:00,12.1,12.1,12.06,12.07,187779.0,12.1,12.1,12.06,12.07,187779.0
2019-12-06 12:30:00,12.07,12.13,12.06,12.11,125988.0,12.07,12.13,12.06,12.11,125988.0
2019-12-06 13:00:00,12.11,12.16,12.08,12.08,310902.0,12.11,12.16,12.08,12.08,310902.0
2019-12-06 13:30:00,12.08,12.08,12.05,12.08,76307.0,12.08,12.08,12.05,12.08,76307.0
2019-12-06 14:00:00,12.07,12.09,12.03,12.06,181490.0,12.07,12.09,12.03,12.06,181490.0
2019-12-06 14:30:00,12.06,12.1,12.03,12.09,175722.0,12.06,12.1,12.03,12.09,175722.0
2019-12-06 15:00:00,12.09,12.11,12.07,12.1,265133.0,12.09,12.11,12.07,12.1,265133.0
2019-12-06 15:30:00,12.1,12.12,12.05,12.07,695064.0,12.1,12.12,12.05,12.07,695064.0
2019-12-09 09:30:00,12.06,12.19,12.01,12.11,120095.0,12.06,12.19,12.01,12.11,120095.0
2019-12-09 10:00:00,12.12,12.15,12.08,12.09,52072.0,12.12,12.15,12.08,12.09,52072.0
2019-12-09 10:30:00,12.09,12.15,12.03,12.09,148503.0,12.09,12.15,12.03,12.09,148503.0
2019-12-09 11:00:00,12.09,12.14,12.08,12.11,121299.0,12.09,12.14,12.08,12.11,121299.0
2019-12-09 11:30:00,12.11,12.13,12.09,12.12,48878.0,12.11,12.13,12.09,12.12,48878.0
2019-12-09 12:00:00,12.12,12.16,12.11,12.14,400384.0,12.12,12.16,12.11,12.14,400384.0
2019-12-09 12:30:00,12.15,12.16,12.12,12.14,309143.0,12.15,12.16,12.12,12.14,309143.0
2019-12-09 13:00:00,12.14,12.15,12.12,12.13,222199.0,12.14,12.15,12.12,12.13,222199.0
2019-12-09 13:30:00,12.13,12.16,12.13,12.13,69998.0,12.13,12.16,12.13,12.13,69998.0
2019-12-09 14:00:00,12.13,12.15,12.11,12.11,127901.0,12.13,12.15,12.11,12.11,127901.0
2019-12-09 14:30:00,12.11,12.12,12.07,12.08,150367.0,12.11,12.12,12.07,12.08,150367.0
2019-12-09 15:00:00,12.09,12.1,12.05,12.07,107519.0,12.09,12.1,12.05,12.07,107519.0
2019-12-09 15:30:00,12.06,12.08,12.03,12.07,389332.0,12.06,12.08,12.03,12.07,389332.0
2019-12-10 09:30:00,12.09,12.09,11.91,12.07,388311.0,12.09,12.09,11.91,12.07,388311.0
2019-12-10 10:00:00,12.07,12.16,12.06,12.11,287769.0,12.07,12.16,12.06,12.11,287769.0
2019-12-10 10:30:00,12.11,12.15,12.1,12.13,115657.0,12.11,12.15,12.1,12.13,115657.0
2019-12-10 11:00:00,12.13,12.13,12.03,12.07,107330.0,12.13,12.13,12.03,12.07,107330.0
2019-12-10 11:30:00,12.07,12.08,12.01,12.04,86653.0,12.07,12.08,12.01,12.04,86653.0
2019-12-10 12:00:00,12.04,12.05,11.98,11.99,86667.0,12.04,12.05,11.98,11.99,86667.0
2019-12-10 12:30:00,11.99,12.03,11.97,12.01,130456.0,11.99,12.03,11.97,12.01,130456.0
2019-12-10 13:00:00,12.01,12.02,11.98,11.98,71349.0,12.01,12.02,11.98,11.98,71349.0
2019-12-10 13:30:00,11.98,11.99,11.94,11.96,114247.0,11.98,11.99,11.94,11.96,114247.0
2019-12-10 14:00:00,11.96,11.98,11.91,11.92,92387.0,11.96,11.98,11.91,11.92,92387.0
2019-12-10 14:30:00,11.92,11.96,11.89,11.93,164460.0,11.92,11.96,11.89,11.93,164460.0
2019-12-10 15:00:00,11.93,11.95,11.89,11.9,127799.0,11.93,11.95,11.89,11.9,127799.0
2019-12-10 15:30:00,11.9,11.93,11.86,11.91,462925.0,11.9,11.93,11.86,11.91,462925.0
2019-12-11 09:30:00,11.94,12.1,11.91,12.09,318765.0,11.94,12.1,11.91,12.09,318765.0
2019-12-11 10:00:00,12.1,12.12,12.05,12.09,112587.0,12.1,12.12,12.05,12.09,112587.0
2019-12-11 10:30:00,12.08,12.1,12.03,12.04,88743.0,12.08,12.1,12.03,12.04,88743.0
2019-12-11 11:00:00,12.04,12.1,12.02,12.1,277355.0,12.04,12.1,12.02,12.1,277355.0
2019-12-11 11:30:00,12.1,12.15,12.05,12.13,692364.0,12.1,12.15,12.05,12.13,692364.0
2019-12-11 12:00:00,12.13,12.2,12.12,12.19,320448.0,12.13,12.2,12.12,12.19,320448.0
2019-12-11 12:30:00,12.2,12.21,12.15,12.19,185925.0,12.2,12.21,12.15,12.19,185925.0
2019-12-11 13:00:00,12.2,12.26,12.19,12.25,193126.0,12.2,12.26,12.19,12.25,193126.0
2019-12-11 13:30:00,12.25,12.27,12.22,12.22,255778.0,12.25,12.27,12.22,12.22,255778.0
2019-12-11 14:00:00,12.21,12.25,12.19,12.2,113069.0,12.21,12.25,12.19,12.2,113069.0
2019-12-11 14:30:00,12.2,12.24,12.15,12.24,347234.0,12.2,12.24,12.15,12.24,347234.0
2019-12-11 15:00:00,12.24,12.25,12.19,12.21,144450.0,12.24,12.25,12.19,12.21,144450.0
2019-12-11 15:30:00,12.21,12.25,12.2,12.25,547149.0,12.21,12.25,12.2,12.25,547149.0
2019-12-12 09:30:00,12.34,12.46,12.23,12.38,187225.0,12.34,12.46,12.23,12.38,187225.0
2019-12-12 10:00:00,12.38,12.7,12.38,12.7,394829.0,12.38,12.7,12.38,12.7,394829.0
2019-12-12 10:30:00,12.7,12.71,12.55,12.59,187978.0,12.7,12.71,12.55,12.59,187978.0
2019-12-12 11:00:00,12.6,12.65,12.57,12.63,132797.0,12.6,12.65,12.57,12.63,132797.0
2019-12-12 11:30:00,12.62,12.66,12.6,12.63,219457.0,12.62,12.66,12.6,12.63,219457.0
2019-12-12 12:00:00,12.63,12.67,12.61,12.66,173511.0,12.63,12.67,12.61,12.66,173511.0
2019-12-12 12:30:00,12.66,12.75,12.65,12.74,149500.0,12.66,12.75,12.65,12.74,149500.0
2019-12-12 13:00:00,12.74,12.78,12.7,12.7,173360.0,12.74,12.78,12.7,12.7,173360.0
2019-12-12 13:30:00,12.7,12.75,12.69,12.75,101655.0,12.7,12.75,12.69,12.75,101655.0
2019-12-12 14:00:00,12.75,12.75,12.69,12.73,165745.0,12.75,12.75,12.69,12.73,165745.0
2019-12-12 14:30:00,12.73,12.85,12.71,12.79,296848.0,12.73,12.85,12.71,12.79,296848.0
2019-12-12 15:00:00,12.79,12.83,12.78,12.79,152939.0,12.79,12.83,12.78,12.79,152939.0
2019-12-12 15:30:00,12.79,12.84,12.77,12.77,699248.0,12.79,12.84,12.77,12.77,699248.0
2019-12-13 09:30:00,13.05,13.1,12.86,12.93,468289.0,13.05,13.1,12.86,12.93,468289.0
2019-12-13 10:00:00,12.92,13.19,12.92,13.16,569401.0,12.92,13.19,12.92,13.16,569401.0
2019-12-13 10:30:00,13.15,13.28,13.12,13.19,697320.0,13.15,13.28,13.12,13.19,697320.0
2019-12-13 11:00:00,13.19,13.2,13.01,13.03,363995.0,13.19,13.2,13.01,13.03,363995.0
2019-12-13 11:30:00,13.02,13.22,13.02,13.21,394908.0,13.02,13.22,13.02,13.21,394908.0
2019-12-13 12:00:00,13.2,13.28,13.2,13.21,206250.0,13.2,13.28,13.2,13.21,206250.0
2019-12-13 12:30:00,13.22,13.28,13.21,13.27,238292.0,13.22,13.28,13.21,13.27,238292.0
2019-12-13 13:00:00,13.28,13.31,13.26,13.28,163585.0,13.28,13.31,13.26,13.28,163585.0
2019-12-13 13:30:00,13.28,13.3,13.25,13.26,131372.0,13.28,13.3,13.25,13.26,131372.0
2019-12-13 14:00:00,13.26,13.27,13.21,13.26,158018.0,13.26,13.27,13.21,13.26,158018.0
2019-12-13 14:30:00,13.26,13.33,13.23,13.29,483754.0,13.26,13.33,13.23,13.29,483754.0
2019-12-13 15:00:00,13.29,13.3,13.26,13.3,165915.0,13.29,13.3,13.26,13.3,165915.0
2019-12-13 15:30:00,13.29,13.37,13.29,13.34,852768.0,13.29,13.37,13.29,13.34,852768.0
2019-12-16 09:30:00,13.35,13.44,13.16,13.19,764699.0,13.35,13.44,13.16,13.19,764699.0
2019-12-16 10:00:00,13.19,13.25,13.11,13.13,216164.0,13.19,13.25,13.11,13.13,216164.0
2019-12-16 10:30:00,13.13,13.19,13.04,13.06,723369.0,13.13,13.19,13.04,13.06,723369.0
2019-12-16 11:00:00,13.06,13.16,13.02,13.15,1035833.0,13.06,13.16,13.02,13.15,1035833.0
2019-12-16 11:30:00,13.15,13.15,13.07,13.12,460368.0,13.15,13.15,13.07,13.12,460368.0
2019-12-16 12:00:00,13.12,13.16,13.02,13.06,361232.0,13.12,13.16,13.02,13.06,361232.0
2019-12-16 12:30:00,13.05,13.06,13.0,13.06,323209.0,13.05,13.06,13.0,13.06,323209.0
2019-12-16 13:00:00,13.06,13.14,13.02,13.05,237261.0,13.06,13.14,13.02,13.05,237261.0
2019-12-16 13:30:00,13.06,13.11,13.05,13.07,167394.0,13.06,13.11,13.05,13.07,167394.0
2019-12-16 14:00:00,13.07,13.09,13.01,13.01,137973.0,13.07,13.09,13.01,13.01,137973.0
2019-12-16 14:30:00,13.01,13.02,12.94,12.96,173575.0,13.01,13.02,12.94,12.96,173575.0
2019-12-16 15:00:00,12.97,12.99,12.95,12.96,203886.0,12.97,12.99,12.95,12.96,203886.0
2019-12-16 15:30:00,12.96,13.03,12.95,12.96,2246073.0,12.96,13.03,12.95,12.96,2246073.0
2019-12-17 09:30:00,12.88,12.9,12.61,12.68,776556.0,12.88,12.9,12.61,12.68,776556.0
2019-12-17 10:00:00,12.67,12.74,12.65,12.7,322350.0,12.67,12.74,12.65,12.7,322350.0
2019-12-17 10:30:00,12.7,12.77,12.67,12.68,182111.0,12.7,12.77,12.67,12.68,182111.0
2019-12-17 11:00:00,12.68,12.81,12.65,12.78,233944.0,12.68,12.81,12.65,12.78,233944.0
2019-12-17 11:30:00,12.79,12.87,12.76,12.83,379281.0,12.79,12.87,12.76,12.83,379281.0
2019-12-17 12:00:00,12.83,12.9,12.82,12.87,118157.0,12.83,12.9,12.82,12.87,118157.0
2019-12-17 12:30:00,12.87,12.92,12.85,12.9,130499.0,12.87,12.92,12.85,12.9,130499.0
2019-12-17 13:00:00,12.89,13.0,12.88,12.93,472754.0,12.89,13.0,12.88,12.93,472754.0
2019-12-17 13:30:00,12.93,12.94,12.89,12.94,179918.0,12.93,12.94,12.89,12.94,179918.0
2019-12-17 14:00:00,12.94,12.98,12.89,12.9,229966.0,12.94,12.98,12.89,12.9,229966.0
2019-12-17 14:30:00,12.91,13.0,12.9,12.94,245256.0,12.91,13.0,12.9,12.94,245256.0
2019-12-17 15:00:00,12.94,13.0,12.93,12.98,97885.0,12.94,13.0,12.93,12.98,97885.0
2019-12-17 15:30:00,12.98,12.99,12.91,12.98,905671.0,12.98,12.99,12.91,12.98,905671.0
2019-12-18 09:30:00,12.95,13.12,12.95,13.11,1586899.0,12.95,13.12,12.95,13.11,1586899.0
2019-12-18 10:00:00,13.11,13.16,13.04,13.11,305279.0,13.11,13.16,13.04,13.11,305279.0
2019-12-18 10:30:00,13.11,13.14,13.0,13.04,234441.0,13.11,13.14,13.0,13.04,234441.0
2019-12-18 11:00:00,13.04,13.08,13.01,13.06,161291.0,13.04,13.08,13.01,13.06,161291.0
2019-12-18 11:30:00,13.06,13.17,13.06,13.16,241316.0,13.06,13.17,13.06,13.16,241316.0
2019-12-18 12:00:00,13.16,13.2,13.13,13.2,226010.0,13.16,13.2,13.13,13.2,226010.0
2019-12-18 12:30:00,13.2,13.2,13.12,13.14,69070.0,13.2,13.2,13.12,13.14,69070.0
2019-12-18 13:00:00,13.13,13.23,13.13,13.15,575832.0,13.13,13.23,13.13,13.15,575832.0
2019-12-18 13:30:00,13.16,13.19,13.15,13.17,68944.0,13.16,13.19,13.15,13.17,68944.0
2019-12-18 14:00:00,13.17,13.19,13.15,13.18,79966.0,13.17,13.19,13.15,13.18,79966.0
2019-12-18 14:30:00,13.18,13.23,13.16,13.2,133248.0,13.18,13.23,13.16,13.2,133248.0
2019-12-18 15:00:00,13.19,13.19,13.12,13.13,115385.0,13.19,13.19,13.12,13.13,115385.0
2019-12-18 15:30:00,13.13,13.14,13.04,13.04,437822.0,13.13,13.14,13.04,13.04,437822.0
2019-12-19 09:30:00,13.12,13.15,13.0,13.06,251968.0,13.12,13.15,13.0,13.06,251968.0
2019-12-19 10:00:00,13.07,13.17,13.04,13.15,439624.0,13.07,13.17,13.04,13.15,439624.0
2019-12-19 10:30:00,13.16,13.18,13.13,13.15,156854.0,13.16,13.18,13.13,13.15,156854.0
2019-12-19 11:00:00,13.15,13.17,13.13,13.13,105885.0,13.15,13.17,13.13,13.13,105885.0
2019-12-19 11:30:00,13.14,13.18,13.12,13.13,181838.0,13.14,13.18,13.12,13.13,181838.0
2019-12-19 12:00:00,13.13,13.14,13.08,13.1,144916.0,13.13,13.14,13.08,13.1,144916.0
2019-12-19 12:30:00,13.1,13.12,13.03,13.11,189399.0,13.1,13.12,13.03,13.11,189399.0
2019-12-19 13:00:00,13.11,13.11,13.03,13.04,116969.0,13.11,13.11,13.03,13.04,116969.0
2019-12-19 13:30:00,13.04,13.05,12.98,13.0,215366.0,13.04,13.05,12.98,13.0,215366.0
2019-12-19 14:00:00,13.0,13.04,12.98,13.0,209336.0,13.0,13.04,12.98,13.0,209336.0
2019-12-19 14:30:00,13.0,13.01,12.98,12.98,155628.0,13.0,13.01,12.98,12.98,155628.0
2019-12-19 15:00:00,12.98,13.06,12.98,13.05,434378.0,12.98,13.06,12.98,13.05,434378.0
2019-12-19 15:30:00,13.06,13.08,12.99,13.04,896189.0,13.06,13.08,12.99,13.04,896189.0
2019-12-20 09:30:00,13.01,13.35,12.9,13.33,901323.0,13.01,13.35,12.9,13.33,901323.0
2019-12-20 10:00:00,13.33,13.34,13.24,13.29,150061.0,13.33,13.34,13.24,13.29,150061.0
2019-12-20 10:30:00,13.29,13.29,13.21,13.28,110947.0,13.29,13.29,13.21,13.28,110947.0
2019-12-20 11:00:00,13.28,13.28,13.18,13.21,83667.0,13.28,13.28,13.18,13.21,83667.0
2019-12-20 11:30:00,13.21,13.31,13.19,13.29,210986.0,13.21,13.31,13.19,13.29,210986.0
2019-12-20 12:00:00,13.29,13.32,13.28,13.29,205714.0,13.29,13.32,13.28,13.29,205714.0
2019-12-20 12:30:00,13.29,13.31,13.27,13.29,138152.0,13.29,13.31,13.27,13.29,138152.0
2019-12-20 13:00:00,13.28,13.32,13.26,13.31,276002.0,13.28,13.32,13.26,13.31,276002.0
2019-12-20 13:30:00,13.31,13.31,13.28,13.31,70261.0,13.31,13.31,13.28,13.31,70261.0
2019-12-20 14:00:00,13.31,13.32,13.28,13.32,251425.0,13.31,13.32,13.28,13.32,251425.0
2019-12-20 14:30:00,13.32,13.35,13.3,13.33,140521.0,13.32,13.35,13.3,13.33,140521.0
2019-12-20 15:00:00,13.33,13.35,13.29,13.33,197978.0,13.33,13.35,13.29,13.33,197978.0
2019-12-20 15:30:00,13.33,13.43,13.32,13.41,1077941.0,13.33,13.43,13.32,13.41,1077941.0
2019-12-23 09:30:00,13.47,13.74,13.45,13.67,418961.0,13.47,13.74,13.45,13.67,418961.0
2019-12-23 10:00:00,13.67,13.71,13.6,13.62,354610.0,13.67,13.71,13.6,13.62,354610.0
2019-12-23 10:30:00,13.62,13.65,13.6,13.63,151659.0,13.62,13.65,13.6,13.63,151659.0
2019-12-23 11:00:00,13.64,13.66,13.6,13.63,176404.0,13.64,13.66,13.6,13.63,176404.0
2019-12-23 11:30:00,13.63,13.65,13.6,13.64,97414.0,13.63,13.65,13.6,13.64,97414.0
2019-12-23 12:00:00,13.64,13.66,13.62,13.64,127345.0,13.64,13.66,13.62,13.64,127345.0
2019-12-23 12:30:00,13.64,13.67,13.63,13.66,104640.0,13.64,13.67,13.63,13.66,104640.0
2019-12-23 13:00:00,13.67,13.71,13.65,13.71,77828.0,13.67,13.71,13.65,13.71,77828.0
2019-12-23 13:30:00,13.71,13.75,13.7,13.74,92741.0,13.71,13.75,13.7,13.74,92741.0
2019-12-23 14:00:00,13.74,13.77,13.72,13.76,141661.0,13.74,13.77,13.72,13.76,141661.0
2019-12-23 14:30:00,13.76,13.77,13.72,13.76,104697.0,13.76,13.77,13.72,13.76,104697.0
2019-12-23 15:00:00,13.76,13.77,13.72,13.73,134016.0,13.76,13.77,13.72,13.73,134016.0
2019-12-23 15:30:00,13.72,13.78,13.69,13.74,1854429.0,13.72,13.78,13.69,13.74,1854429.0
2019-12-24 09:30:00,13.75,13.92,13.74,13.88,352364.0,13.75,13.92,13.74,13.88,352364.0
2019-12-24 10:00:00,13.87,13.93,13.86,13.86,237253.0,13.87,13.93,13.86,13.86,237253.0
2019-12-24 10:30:00,13.86,13.89,13.84,13.87,54967.0,13.86,13.89,13.84,13.87,54967.0
2019-12-24 11:00:00,13.88,13.95,13.87,13.95,258184.0,13.88,13.95,13.87,13.95,258184.0
2019-12-24 11:30:00,13.95,13.96,13.86,13.87,111768.0,13.95,13.96,13.86,13.87,111768.0
2019-12-24 12:00:00,13.87,13.9,13.86,13.89,74798.0,13.87,13.9,13.86,13.89,74798.0
2019-12-24 12:30:00,13.88,13.94,13.87,13.92,231847.0,13.88,13.94,13.87,13.92,231847.0
2019-12-26 09:30:00,13.9,13.94,13.78,13.85,128109.0,13.9,13.94,13.78,13.85,128109.0
2019-12-26 10:00:00,13.86,13.86,13.72,13.74,129132.0,13.86,13.86,13.72,13.74,129132.0
2019-12-26 10:30:00,13.74,13.75,13.65,13.69,138021.0,13.74,13.75,13.65,13.69,138021.0
2019-12-26 11:00:00,13.69,13.73,13.67,13.68,133474.0,13.69,13.73,13.67,13.68,133474.0
2019-12-26 11:30:00,13.68,13.72,13.65,13.71,66811.0,13.68,13.72,13.65,13.71,66811.0
2019-12-26 12:00:00,13.72,13.72,13.67,13.69,45520.0,13.72,13.72,13.67,13.69,45520.0
2019-12-26 12:30:00,13.68,13.73,13.68,13.71,74354.0,13.68,13.73,13.68,13.71,74354.0
2019-12-26 13:00:00,13.71,13.73,13.63,13.65,165799.0,13.71,13.73,13.63,13.65,165799.0
2019-12-26 13:30:00,13.64,13.66,13.63,13.64,91753.0,13.64,13.66,13.63,13.64,91753.0
2019-12-26 14:00:00,13.65,13.66,13.63,13.65,69317.0,13.65,13.66,13.63,13.65,69317.0
2019-12-26 14:30:00,13.65,13.65,13.62,13.64,77314.0,13.65,13.65,13.62,13.64,77314.0
2019-12-26 15:00:00,13.63,13.64,13.59,13.61,129573.0,13.63,13.64,13.59,13.61,129573.0
2019-12-26 15:30:00,13.61,13.63,13.57,13.61,279480.0,13.61,13.63,13.57,13.61,279480.0
2019-12-27 09:30:00,13.65,13.78,13.62,13.67,336918.0,13.65,13.78,13.62,13.67,336918.0
2019-12-27 10:00:00,13.66,13.75,13.64,13.72,128850.0,13.66,13.75,13.64,13.72,128850.0
2019-12-27 10:30:00,13.72,13.75,13.69,13.71,115167.0,13.72,13.75,13.69,13.71,115167.0
2019-12-27 11:00:00,13.71,13.72,13.67,13.7,148803.0,13.71,13.72,13.67,13.7,148803.0
2019-12-27 11:30:00,13.69,13.75,13.68,13.69,176936.0,13.69,13.75,13.68,13.69,176936.0
2019-12-27 12:00:00,13.69,13.7,13.65,13.67,108087.0,13.69,13.7,13.65,13.67,108087.0
2019-12-27 12:30:00,13.67,13.68,13.63,13.68,62892.0,13.67,13.68,13.63,13.68,62892.0
2019-12-27 13:00:00,13.68,13.7,13.67,13.69,76575.0,13.68,13.7,13.67,13.69,76575.0
2019-12-27 13:30:00,13.68,13.72,13.68,13.71,69580.0,13.68,13.72,13.68,13.71,69580.0
2019-12-27 14:00:00,13.7,13.74,13.7,13.73,80367.0,13.7,13.74,13.7,13.73,80367.0
2019-12-27 14:30:00,13.72,13.78,13.72,13.78,93486.0,13.72,13.78,13.72,13.78,93486.0
2019-12-27 15:00:00,13.77,13.82,13.77,13.81,179678.0,13.77,13.82,13.77,13.81,179678.0
2019-12-27 15:30:00,13.8,13.82,13.77,13.79,468168.0,13.8,13.82,13.77,13.79,468168.0
2019-12-30 09:30:00,13.8,13.9,13.75,13.89,150088.0,13.8,13.9,13.75,13.89,150088.0
2019-12-30 10:00:00,13.9,13.93,13.8,13.84,165045.0,13.9,13.93,13.8,13.84,165045.0
2019-12-30 10:30:00,13.84,13.88,13.82,13.84,118865.0,13.84,13.88,13.82,13.84,118865.0
2019-12-30 11:00:00,13.84,13.87,13.79,13.83,124085.0,13.84,13.87,13.79,13.83,124085.0
2019-12-30 11:30:00,13.83,13.92,13.83,13.89,81512.0,13.83,13.92,13.83,13.89,81512.0
2019-12-30 12:00:00,13.9,13.94,13.88,13.89,83108.0,13.9,13.94,13.88,13.89,83108.0
2019-12-30 12:30:00,13.89,13.92,13.87,13.88,59323.0,13.89,13.92,13.87,13.88,59323.0
2019-12-30 13:00:00,13.88,13.94,13.86,13.89,146663.0,13.88,13.94,13.86,13.89,146663.0
2019-12-30 13:30:00,13.89,13.89,13.86,13.89,65563.0,13.89,13.89,13.86,13.89,65563.0
2019-12-30 14:00:00,13.89,13.89,13.8,13.83,87533.0,13.89,13.89,13.8,13.83,87533.0
2019-12-30 14:30:00,13.83,13.83,13.75,13.76,113784.0,13.83,13.83,13.75,13.76,113784.0
2019-12-30 15:00:00,13.77,13.8,13.75,13.76,94122.0,13.77,13.8,13.75,13.76,94122.0
2019-12-30 15:30:00,13.75,13.76,13.66,13.68,375122.0,13.75,13.76,13.66,13.68,375122.0
2019-12-31 09:30:00,13.66,13.9,13.66,13.89,238079.0,13.66,13.9,13.66,13.89,238079.0
2019-12-31 10:00:00,13.88,13.89,13.79,13.8,97602.0,13.88,13.89,13.79,13.8,97602.0
2019-12-31 10:30:00,13.81,13.83,13.72,13.73,116231.0,13.81,13.83,13.72,13.73,116231.0
2019-12-31 11:00:00,13.72,13.77,13.72,13.74,71090.0,13.72,13.77,13.72,13.74,71090.0
2019-12-31 11:30:00,13.73,13.78,13.7,13.78,71937.0,13.73,13.78,13.7,13.78,71937.0
2019-12-31 12:00:00,13.77,13.77,13.68,13.71,87926.0,13.77,13.77,13.68,13.71,87926.0
2019-12-31 12:30:00,13.71,13.73,13.68,13.68,55904.0,13.71,13.73,13.68,13.68,55904.0
2019-12-31 13:00:00,13.69,13.7,13.59,13.65,197243.0,13.69,13.7,13.59,13.65,197243.0
2019-12-31 13:30:00,13.65,13.68,13.63,13.67,58885.0,13.65,13.68,13.63,13.67,58885.0
2019-12-31 14:00:00,13.67,13.69,13.59,13.64,289831.0,13.67,13.69,13.59,13.64,289831.0
2019-12-31 14:30:00,13.64,13.65,13.6,13.62,80829.0,13.64,13.65,13.6,13.62,80829.0
2019-12-31 15:00:00,13.63,13.64,13.57,13.62,167713.0,13.63,13.64,13.57,13.62,167713.0
2019-12-31 15:30:00,13.62,13.64,13.54,13.54,581822.0,13.62,13.64,13.54,13.54,581822.0
2020-01-02 09:30:00,13.68,13.71,13.4,13.46,369171.0,13.68,13.71,13.4,13.46,369171.0
2020-01-02 10:00:00,13.46,13.47,13.32,13.33,148712.0,13.46,13.47,13.32,13.33,148712.0
2020-01-02 10:30:00,13.33,13.36,13.3,13.34,172587.0,13.33,13.36,13.3,13.34,172587.0
2020-01-02 11:00:00,13.34,13.37,13.33,13.34,125678.0,13.34,13.37,13.33,13.34,125678.0
2020-01-02 11:30:00,13.33,13.34,13.24,13.28,171622.0,13.33,13.34,13.24,13.28,171622.0
2020-01-02 12:00:00,13.28,13.31,13.26,13.29,116060.0,13.28,13.31,13.26,13.29,116060.0
2020-01-02 12:30:00,13.29,13.3,13.24,13.25,138109.0,13.29,13.3,13.24,13.25,138109.0
2020-01-02 13:00:00,13.24,13.27,13.22,13.25,80622.0,13.24,13.27,13.22,13.25,80622.0
2020-01-02 13:30:00,13.25,13.26,13.19,13.2,88565.0,13.25,13.26,13.19,13.2,88565.0
2020-01-02 14:00:00,13.2,13.22,13.18,13.2,122901.0,13.2,13.22,13.18,13.2,122901.0
2020-01-02 14:30:00,13.2,13.2,13.14,13.16,168118.0,13.2,13.2,13.14,13.16,168118.0
2020-01-02 15:00:00,13.16,13.2,13.13,13.19,140583.0,13.16,13.2,13.13,13.19,140583.0
2020-01-02 15:30:00,13.18,13.32,13.16,13.3,670732.0,13.18,13.32,13.16,13.3,670732.0
2020-01-03 09:30:00,13.22,13.25,13.07,13.2,167800.0,13.22,13.25,13.07,13.2,167800.0
2020-01-03 10:00:00,13.19,13.29,13.14,13.27,121669.0,13.19,13.29,13.14,13.27,121669.0
2020-01-03 10:30:00,13.27,13.32,13.26,13.28,94525.0,13.27,13.32,13.26,13.28,94525.0
2020-01-03 11:00:00,13.28,13.32,13.26,13.28,82688.0,13.28,13.32,13.26,13.28,82688.0
2020-01-03 11:30:00,13.27,13.29,13.24,13.28,93612.0,13.27,13.29,13.24,13.28,93612.0
2020-01-03 12:00:00,13.28,13.32,13.26,13.32,161007.0,13.28,13.32,13.26,13.32,161007.0
2020-01-03 12:30:00,13.31,13.43,13.3,13.41,127967.0,13.31,13.43,13.3,13.41,127967.0
2020-01-03 13:00:00,13.41,13.45,13.39,13.42,201916.0,13.41,13.45,13.39,13.42,201916.0
2020-01-03 13:30:00,13.42,13.47,13.37,13.47,210936.0,13.42,13.47,13.37,13.47,210936.0
2020-01-03 14:00:00,13.47,13.48,13.42,13.46,186971.0,13.47,13.48,13.42,13.46,186971.0
2020-01-03 14:30:00,13.46,13.46,13.41,13.42,167136.0,13.46,13.46,13.41,13.42,167136.0
2020-01-03 15:00:00,13.42,13.43,13.39,13.42,194763.0,13.42,13.43,13.39,13.42,194763.0
2020-01-03 15:30:00,13.42,13.48,13.4,13.47,678750.0,13.42,13.48,13.4,13.47,678750.0
2020-01-06 09:30:00,13.26,13.54,13.25,13.51,310207.0,13.26,13.54,13.25,13.51,310207.0
2020-01-06 10:00:00,13.51,13.67,13.47,13.63,329343.0,13.51,13.67,13.47,13.63,329343.0
2020-01-06 10:30:00,13.63,13.69,13.6,13.68,140788.0,13.63,13.69,13.6,13.68,140788.0
2020-01-06 11:00:00,13.68,13.71,13.63,13.68,113669.0,13.68,13.71,13.63,13.68,113669.0
2020-01-06 11:30:00,13.69,13.77,13.69,13.74,108241.0,13.69,13.77,13.69,13.74,108241.0
2020-01-06 12:00:00,13.74,13.83,13.74,13.81,150064.0,13.74,13.83,13.74,13.81,150064.0
2020-01-06 12:30:00,13.81,13.82,13.78,13.79,81623.0,13.81,13.82,13.78,13.79,81623.0
2020-01-06 13:00:00,13.79,13.85,13.79,13.85,89656.0,13.79,13.85,13.79,13.85,89656.0
2020-01-06 13:30:00,13.85,13.93,13.84,13.93,196039.0,13.85,13.93,13.84,13.93,196039.0
2020-01-06 14:00:00,13.93,14.01,13.92,14.0,369777.0,13.93,14.01,13.92,14.0,369777.0
2020-01-06 14:30:00,14.01,14.01,13.97,13.99,104822.0,14.01,14.01,13.97,13.99,104822.0
2020-01-06 15:00:00,14.0,14.04,13.99,14.04,211177.0,14.0,14.04,13.99,14.04,211177.0
2020-01-06 15:30:00,14.04,14.08,14.02,14.08,818072.0,14.04,14.08,14.02,14.08,818072.0
2020-01-07 09:30:00,14.09,14.23,14.02,14.22,1028140.0,14.09,14.23,14.02,14.22,1028140.0
2020-01-07 10:00:00,14.22,14.33,14.18,14.3,547796.0,14.22,14.33,14.18,14.3,547796.0
2020-01-07 10:30:00,14.3,14.36,14.27,14.32,448993.0,14.3,14.36,14.27,14.32,448993.0
2020-01-07 11:00:00,14.32,14.39,14.3,14.35,300619.0,14.32,14.39,14.3,14.35,300619.0
2020-01-07 11:30:00,14.35,14.37,14.25,14.29,472259.0,14.35,14.37,14.25,14.29,472259.0
2020-01-07 12:00:00,14.29,14.3,14.2,14.21,672424.0,14.29,14.3,14.2,14.21,672424.0
2020-01-07 12:30:00,14.22,14.26,14.19,14.21,189495.0,14.22,14.26,14.19,14.21,189495.0
2020-01-07 13:00:00,14.21,14.25,14.19,14.23,360973.0,14.21,14.25,14.19,14.23,360973.0
2020-01-07 13:30:00,14.23,14.23,14.14,14.2,357688.0,14.23,14.23,14.14,14.2,357688.0
2020-01-07 14:00:00,14.2,14.21,14.1,14.13,551704.0,14.2,14.21,14.1,14.13,551704.0
2020-01-07 14:30:00,14.14,14.16,14.07,14.11,518382.0,14.14,14.16,14.07,14.11,518382.0
2020-01-07 15:00:00,14.11,14.18,14.1,14.14,555101.0,14.11,14.18,14.1,14.14,555101.0
2020-01-07 15:30:00,14.14,14.21,14.13,14.17,1544981.0,14.14,14.21,14.13,14.17,1544981.0
2020-01-08 09:30:00,14.15,14.42,14.1,14.41,469357.0,14.15,14.42,14.1,14.41,469357.0
2020-01-08 10:00:00,14.42,14.47,14.29,14.31,299821.0,14.42,14.47,14.29,14.31,299821.0
2020-01-08 10:30:00,14.31,14.34,14.21,14.32,270620.0,14.31,14.34,14.21,14.32,270620.0
2020-01-08 11:00:00,14.32,14.34,14.23,14.28,175870.0,14.32,14.34,14.23,14.28,175870.0
2020-01-08 11:30:00,14.28,14.36,14.23,14.32,136925.0,14.28,14.36,14.23,14.32,136925.0
2020-01-08 12:00:00,14.32,14.33,14.27,14.3,87649.0,14.32,14.33,14.27,14.3,87649.0
2020-01-08 12:30:00,14.3,14.35,14.27,14.31,126843.0,14.3,14.35,14.27,14.31,126843.0
2020-01-08 13:00:00,14.3,14.31,14.22,14.23,138989.0,14.3,14.31,14.22,14.23,138989.0
2020-01-08 13:30:00,14.23,14.25,14.2,14.22,137513.0,14.23,14.25,14.2,14.22,137513.0
2020-01-08 14:00:00,14.22,14.25,14.19,14.25,177228.0,14.22,14.25,14.19,14.25,177228.0
2020-01-08 14:30:00,14.25,14.25,14.17,14.2,161673.0,14.25,14.25,14.17,14.2,161673.0
2020-01-08 15:00:00,14.2,14.22,14.17,14.18,195696.0,14.2,14.22,14.17,14.18,195696.0
2020-01-08 15:30:00,14.18,14.18,14.12,14.13,429939.0,14.18,14.18,14.12,14.13,429939.0
2020-01-09 09:30:00,14.12,14.22,13.99,14.15,244272.0,14.12,14.22,13.99,14.15,244272.0
2020-01-09 10:00:00,14.15,14.17,14.05,14.08,157374.0,14.15,14.17,14.05,14.08,157374.0
2020-01-09 10:30:00,14.08,14.11,14.05,14.09,133607.0,14.08,14.11,14.05,14.09,133607.0
2020-01-09 11:00:00,14.09,14.17,14.07,14.16,310923.0,14.09,14.17,14.07,14.16,310923.0
2020-01-09 11:30:00,14.16,14.18,14.12,14.16,143989.0,14.16,14.18,14.12,14.16,143989.0
2020-01-09 12:00:00,14.16,14.21,14.1,14.13,146130.0,14.16,14.21,14.1,14.13,146130.0
2020-01-09 12:30:00,14.14,14.16,14.07,14.13,105344.0,14.14,14.16,14.07,14.13,105344.0
2020-01-09 13:00:00,14.13,14.16,14.12,14.14,52845.0,14.13,14.16,14.12,14.14,52845.0
2020-01-09 13:30:00,14.15,14.17,14.11,14.17,82899.0,14.15,14.17,14.11,14.17,82899.0
2020-01-09 14:00:00,14.17,14.22,14.16,14.21,74470.0,14.17,14.22,14.16,14.21,74470.0
2020-01-09 14:30:00,14.21,14.25,14.21,14.24,104236.0,14.21,14.25,14.21,14.24,104236.0
2020-01-09 15:00:00,14.25,14.32,14.2,14.25,271394.0,14.25,14.32,14.2,14.25,271394.0
2020-01-09 15:30:00,14.25,14.29,14.24,14.26,402309.0,14.25,14.29,14.24,14.26,402309.0
2020-01-10 09:30:00,14.31,14.39,14.2,14.28,322860.0,14.31,14.39,14.2,14.28,322860.0
2020-01-10 10:00:00,14.27,14.28,14.2,14.26,156103.0,14.27,14.28,14.2,14.26,156103.0
2020-01-10 10:30:00,14.26,14.31,14.18,14.19,115838.0,14.26,14.31,14.18,14.19,115838.0
2020-01-10 11:00:00,14.19,14.19,14.11,14.15,160022.0,14.19,14.19,14.11,14.15,160022.0
2020-01-10 11:30:00,14.16,14.17,14.05,14.07,91983.0,14.16,14.17,14.05,14.07,91983.0
2020-01-10 12:00:00,14.07,14.08,13.97,14.02,120105.0,14.07,14.08,13.97,14.02,120105.0
2020-01-10 12:30:00,14.01,14.17,14.0,14.13,253565.0,14.01,14.17,14.0,14.13,253565.0
2020-01-10 13:00:00,14.13,14.14,14.07,14.13,100073.0,14.13,14.14,14.07,14.13,100073.0
2020-01-10 13:30:00,14.14,14.18,14.13,14.15,90735.0,14.14,14.18,14.13,14.15,90735.0
2020-01-10 14:00:00,14.15,14.16,14.09,14.1,101908.0,14.15,14.16,14.09,14.1,101908.0
2020-01-10 14:30:00,14.11,14.12,14.06,14.08,78782.0,14.11,14.12,14.06,14.08,78782.0
2020-01-10 15:00:00,14.08,14.1,14.02,14.08,131325.0,14.08,14.1,14.02,14.08,131325.0
2020-01-10 15:30:00,14.08,14.09,14.03,14.08,289439.0,14.08,14.09,14.03,14.08,289439.0
2020-01-13 09:30:00,14.11,14.13,13.92,14.02,190255.0,14.11,14.13,13.92,14.02,190255.0
2020-01-13 10:00:00,14.01,14.04,13.95,14.03,114517.0,14.01,14.04,13.95,14.03,114517.0
2020-01-13 10:30:00,14.04,14.13,13.98,14.11,452315.0,14.04,14.13,13.98,14.11,452315.0
2020-01-13 11:00:00,14.11,14.39,14.11,14.39,182407.0,14.11,14.39,14.11,14.39,182407.0
2020-01-13 11:30:00,14.39,14.41,14.35,14.38,103785.0,14.39,14.41,14.35,14.38,103785.0
2020-01-13 12:00:00,14.37,14.44,14.37,14.44,111131.0,14.37,14.44,14.37,14.44,111131.0
2020-01-13 12:30:00,14.44,14.46,14.4,14.41,89170.0,14.44,14.46,14.4,14.41,89170.0
2020-01-13 13:00:00,14.41,14.45,14.37,14.38,101914.0,14.41,14.45,14.37,14.38,101914.0
2020-01-13 13:30:00,14.38,14.46,14.35,14.43,79392.0,14.38,14.46,14.35,14.43,79392.0
2020-01-13 14:00:00,14.43,14.46,14.4,14.45,90672.0,14.43,14.46,14.4,14.45,90672.0
2020-01-13 14:30:00,14.45,14.45,14.39,14.42,109610.0,14.45,14.45,14.39,14.42,109610.0
2020-01-13 15:00:00,14.42,14.44,14.36,14.38,177091.0,14.42,14.44,14.36,14.38,177091.0
2020-01-13 15:30:00,14.37,14.44,14.37,14.43,368469.0,14.37,14.44,14.37,14.43,368469.0
2020-01-14 09:30:00,14.35,14.49,14.29,14.34,124453.0,14.35,14.49,14.29,14.34,124453.0
2020-01-14 10:00:00,14.34,14.46,14.31,14.46,130327.0,14.34,14.46,14.31,14.46,130327.0
2020-01-14 10:30:00,14.46,14.48,14.42,14.45,78875.0,14.46,14.48,14.42,14.45,78875.0
2020-01-14 11:00:00,14.46,14.54,14.45,14.52,104454.0,14.46,14.54,14.45,14.52,104454.0
2020-01-14 11:30:00,14.53,14.56,14.52,14.56,101327.0,14.53,14.56,14.52,14.56,101327.0
2020-01-14 12:00:00,14.56,14.59,14.53,14.58,50900.0,14.56,14.59,14.53,14.58,50900.0
2020-01-14 12:30:00,14.59,14.67,14.57,14.65,86817.0,14.59,14.67,14.57,14.65,86817.0
2020-01-14 13:00:00,14.65,14.74,14.64,14.72,57580.0,14.65,14.74,14.64,14.72,57580.0
2020-01-14 13:30:00,14.73,14.73,14.63,14.63,131524.0,14.73,14.73,14.63,14.63,131524.0
2020-01-14 14:00:00,14.64,14.65,14.56,14.65,102812.0,14.64,14.65,14.56,14.65,102812.0
2020-01-14 14:30:00,14.65,14.7,14.63,14.65,65523.0,14.65,14.7,14.63,14.65,65523.0
2020-01-14 15:00:00,14.66,14.73,14.65,14.69,124182.0,14.66,14.73,14.65,14.69,124182.0
2020-01-14 15:30:00,14.69,14.73,14.56,14.68,732819.0,14.69,14.73,14.56,14.68,732819.0
2020-01-15 09:30:00,14.29,14.33,13.83,13.88,870071.0,14.29,14.33,13.83,13.88,870071.0
2020-01-15 10:00:00,13.88,13.88,13.59,13.75,888693.0,13.88,13.88,13.59,13.75,888693.0
2020-01-15 10:30:00,13.75,13.85,13.71,13.84,506358.0,13.75,13.85,13.71,13.84,506358.0
2020-01-15 11:00:00,13.84,13.84,13.71,13.75,332110.0,13.84,13.84,13.71,13.75,332110.0
2020-01-15 11:30:00,13.75,13.86,13.74,13.81,581529.0,13.75,13.86,13.74,13.81,581529.0
2020-01-15 12:00:00,13.81,13.83,13.72,13.83,286962.0,13.81,13.83,13.72,13.83,286962.0
2020-01-15 12:30:00,13.83,13.98,13.8,13.94,276722.0,13.83,13.98,13.8,13.94,276722.0
2020-01-15 13:00:00,13.93,14.03,13.91,13.99,203730.0,13.93,14.03,13.91,13.99,203730.0
2020-01-15 13:30:00,13.99,14.07,13.98,14.0,163728.0,13.99,14.07,13.98,14.0,163728.0
2020-01-15 14:00:00,14.0,14.03,13.94,14.0,235011.0,14.0,14.03,13.94,14.0,235011.0
2020-01-15 14:30:00,14.0,14.01,13.98,14.01,160393.0,14.0,14.01,13.98,14.01,160393.0
2020-01-15 15:00:00,14.01,14.01,13.81,13.85,532652.0,14.01,14.01,13.81,13.85,532652.0
2020-01-15 15:30:00,13.85,14.02,13.84,13.99,1027831.0,13.85,14.02,13.84,13.99,1027831.0
2020-01-16 09:30:00,14.06,14.46,13.9,14.23,341497.0,14.06,14.46,13.9,14.23,341497.0
2020-01-16 10:00:00,14.23,14.23,14.12,14.17,170546.0,14.23,14.23,14.12,14.17,170546.0
2020-01-16 10:30:00,14.18,14.26,14.15,14.23,136594.0,14.18,14.26,14.15,14.23,136594.0
2020-01-16 11:00:00,14.24,14.24,14.09,14.11,381395.0,14.24,14.24,14.09,14.11,381395.0
2020-01-16 11:30:00,14.11,14.11,14.06,14.08,226171.0,14.11,14.11,14.06,14.08,226171.0
2020-01-16 12:00:00,14.08,14.09,14.01,14.04,162085.0,14.08,14.09,14.01,14.04,162085.0
2020-01-16 12:30:00,14.04,14.1,14.04,14.1,57903.0,14.04,14.1,14.04,14.1,57903.0
2020-01-16 13:00:00,14.1,14.11,13.99,14.02,177499.0,14.1,14.11,13.99,14.02,177499.0
2020-01-16 13:30:00,14.01,14.07,14.01,14.03,112783.0,14.01,14.07,14.01,14.03,112783.0
2020-01-16 14:00:00,14.03,14.05,13.98,13.99,544112.0,14.03,14.05,13.98,13.99,544112.0
2020-01-16 14:30:00,13.98,14.01,13.98,13.98,88020.0,13.98,14.01,13.98,13.98,88020.0
2020-01-16 15:00:00,13.98,14.01,13.98,14.0,124145.0,13.98,14.01,13.98,14.0,124145.0
2020-01-16 15:30:00,14.0,14.05,13.97,14.01,687305.0,14.0,14.05,13.97,14.01,687305.0
2020-01-17 09:30:00,14.06,14.13,13.93,13.95,433279.0,14.06,14.13,13.93,13.95,433279.0
2020-01-17 10:00:00,13.95,14.16,13.94,14.15,907911.0,13.95,14.16,13.94,14.15,907911.0
2020-01-17 10:30:00,14.15,14.15,14.04,14.05,110594.0,14.15,14.15,14.04,14.05,110594.0
2020-01-17 11:00:00,14.06,14.09,14.0,14.06,105473.0,14.06,14.09,14.0,14.06,105473.0
2020-01-17 11:30:00,14.05,14.07,14.03,14.06,58822.0,14.05,14.07,14.03,14.06,58822.0
2020-01-17 12:00:00,14.06,14.07,14.03,14.04,60584.0,14.06,14.07,14.03,14.04,60584.0
2020-01-17 12:30:00,14.05,14.09,14.03,14.07,87505.0,14.05,14.09,14.03,14.07,87505.0
2020-01-17 13:00:00,14.07,14.1,14.06,14.08,58897.0,14.07,14.1,14.06,14.08,58897.0
2020-01-17 13:30:00,14.07,14.11,14.06,14.08,59800.0,14.07,14.11,14.06,14.08,59800.0
2020-01-17 14:00:00,14.08,14.08,14.05,14.06,53392.0,14.08,14.08,14.05,14.06,53392.0
2020-01-17 14:30:00,14.06,14.11,14.02,14.11,320338.0,14.06,14.11,14.02,14.11,320338.0
2020-01-17 15:00:00,14.1,14.18,14.08,14.16,316053.0,14.1,14.18,14.08,14.16,316053.0
2020-01-17 15:30:00,14.17,14.29,14.16,14.29,756536.0,14.17,14.29,14.16,14.29,756536.0
2020-01-21 09:30:00,14.11,14.18,13.99,14.05,352189.0,14.11,14.18,13.99,14.05,352189.0
2020-01-21 10:00:00,14.06,14.11,14.0,14.1,375288.0,14.06,14.11,14.0,14.1,375288.0
2020-01-21 10:30:00,14.1,14.3,14.09,14.29,161518.0,14.1,14.3,14.09,14.29,161518.0
2020-01-21 11:00:00,14.29,14.34,14.28,14.32,102677.0,14.29,14.34,14.28,14.32,102677.0
2020-01-21 11:30:00,14.32,14.36,14.31,14.34,124165.0,14.32,14.36,14.31,14.34,124165.0
2020-01-21 12:00:00,14.34,14.36,14.32,14.33,57973.0,14.34,14.36,14.32,14.33,57973.0
2020-01-21 12:30:00,14.34,14.35,14.33,14.35,54816.0,14.34,14.35,14.33,14.35,54816.0
2020-01-21 13:00:00,14.35,14.36,14.29,14.31,114711.0,14.35,14.36,14.29,14.31,114711.0
2020-01-21 13:30:00,14.31,14.31,14.24,14.28,90104.0,14.31,14.31,14.24,14.28,90104.0
2020-01-21 14:00:00,14.27,14.31,14.25,14.31,74060.0,14.27,14.31,14.25,14.31,74060.0
2020-01-21 14:30:00,14.31,14.35,14.31,14.35,61021.0,14.31,14.35,14.31,14.35,61021.0
2020-01-21 15:00:00,14.35,14.4,14.32,14.4,499444.0,14.35,14.4,14.32,14.4,499444.0
2020-01-21 15:30:00,14.39,14.41,14.35,14.35,337517.0,14.39,14.41,14.35,14.35,337517.0
2020-01-22 09:30:00,14.43,14.54,14.4,14.54,133547.0,14.43,14.54,14.4,14.54,133547.0
2020-01-22 10:00:00,14.54,14.56,14.47,14.49,78279.0,14.54,14.56,14.47,14.49,78279.0
2020-01-22 10:30:00,14.5,14.52,14.44,14.49,76135.0,14.5,14.52,14.44,14.49,76135.0
2020-01-22 11:00:00,14.49,14.52,14.45,14.51,94858.0,14.49,14.52,14.45,14.51,94858.0
2020-01-22 11:30:00,14.51,14.56,14.5,14.54,130670.0,14.51,14.56,14.5,14.54,130670.0
2020-01-22 12:00:00,14.54,14.55,14.49,14.5,38766.0,14.54,14.55,14.49,14.5,38766.0
2020-01-22 12:30:00,14.5,14.54,14.49,14.53,43248.0,14.5,14.54,14.49,14.53,43248.0
2020-01-22 13:00:00,14.53,14.55,14.52,14.53,52582.0,14.53,14.55,14.52,14.53,52582.0
2020-01-22 13:30:00,14.53,14.55,14.51,14.52,105983.0,14.53,14.55,14.51,14.52,105983.0
2020-01-22 14:00:00,14.53,14.53,14.47,14.49,51795.0,14.53,14.53,14.47,14.49,51795.0
2020-01-22 14:30:00,14.48,14.48,14.44,14.44,46895.0,14.48,14.48,14.44,14.44,46895.0
2020-01-22 15:00:00,14.45,14.45,14.36,14.4,83321.0,14.45,14.45,14.36,14.4,83321.0
2020-01-22 15:30:00,14.4,14.43,14.38,14.39,230612.0,14.4,14.43,14.38,14.39,230612.0
2020-01-23 09:30:00,14.3,14.48,14.1,14.47,139164.0,14.3,14.48,14.1,14.47,139164.0
2020-01-23 10:00:00,14.47,14.53,14.45,14.5,176144.0,14.47,14.53,14.45,14.5,176144.0
2020-01-23 10:30:00,14.51,14.55,14.45,14.5,180632.0,14.51,14.55,14.45,14.5,180632.0
2020-01-23 11:00:00,14.5,14.52,14.46,14.46,98200.0,14.5,14.52,14.46,14.46,98200.0
2020-01-23 11:30:00,14.46,14.54,14.43,14.48,193921.0,14.46,14.54,14.43,14.48,193921.0
2020-01-23 12:00:00,14.47,14.48,14.39,14.41,126244.0,14.47,14.48,14.39,14.41,126244.0
2020-01-23 12:30:00,14.41,14.46,14.38,14.41,125056.0,14.41,14.46,14.38,14.41,125056.0
2020-01-23 13:00:00,14.41,14.47,14.4,14.45,183071.0,14.41,14.47,14.4,14.45,183071.0
2020-01-23 13:30:00,14.44,14.48,14.42,14.45,203191.0,14.44,14.48,14.42,14.45,203191.0
2020-01-23 14:00:00,14.45,14.47,14.43,14.46,131922.0,14.45,14.47,14.43,14.46,131922.0
2020-01-23 14:30:00,14.47,14.5,14.46,14.49,83274.0,14.47,14.5,14.46,14.49,83274.0
2020-01-23 15:00:00,14.49,14.5,14.46,14.46,132164.0,14.49,14.5,14.46,14.46,132164.0
2020-01-23 15:30:00,14.46,14.49,14.42,14.44,339863.0,14.46,14.49,14.42,14.44,339863.0
2020-01-24 09:30:00,14.5,14.53,14.34,14.4,120191.0,14.5,14.53,14.34,14.4,120191.0
2020-01-24 10:00:00,14.4,14.4,14.28,14.28,82574.0,14.4,14.4,14.28,14.28,82574.0
2020-01-24 10:30:00,14.27,14.29,14.23,14.27,115927.0,14.27,14.29,14.23,14.27,115927.0
2020-01-24 11:00:00,14.28,14.33,14.26,14.29,73337.0,14.28,14.33,14.26,14.29,73337.0
2020-01-24 11:30:00,14.29,14.3,14.23,14.25,67282.0,14.29,14.3,14.23,14.25,67282.0
2020-01-24 12:00:00,14.25,14.28,14.23,14.27,104100.0,14.25,14.28,14.23,14.27,104100.0
2020-01-24 12:30:00,14.27,14.31,14.26,14.31,64014.0,14.27,14.31,14.26,14.31,64014.0
2020-01-24 13:00:00,14.3,14.3,14.25,14.27,74620.0,14.3,14.3,14.25,14.27,74620.0
2020-01-24 13:30:00,14.27,14.27,14.22,14.24,55859.0,14.27,14.27,14.22,14.24,55859.0
2020-01-24 14:00:00,14.24,14.28,14.21,14.24,138074.0,14.24,14.28,14.21,14.24,138074.0
2020-01-24 14:30:00,14.24,14.32,14.24,14.32,103609.0,14.24,14.32,14.24,14.32,103609.0
2020-01-24 15:00:00,14.32,14.36,14.3,14.34,124586.0,14.32,14.36,14.3,14.34,124586.0
2020-01-24 15:30:00,14.33,14.34,14.26,14.28,408403.0,14.33,14.34,14.26,14.28,408403.0
2020-01-27 09:30:00,14.02,14.15,13.92,14.09,341686.0,14.02,14.15,13.92,14.09,341686.0
2020-01-27 10:00:00,14.09,14.22,14.02,14.21,182939.0,14.09,14.22,14.02,14.21,182939.0
2020-01-27 10:30:00,14.21,14.25,14.14,14.2,110333.0,14.21,14.25,14.14,14.2,110333.0
2020-01-27 11:00:00,14.2,14.24,14.17,14.22,103256.0,14.2,14.24,14.17,14.22,103256.0
2020-01-27 11:30:00,14.21,14.24,14.17,14.2,104979.0,14.21,14.24,14.17,14.2,104979.0
2020-01-27 12:00:00,14.2,14.26,14.2,14.24,77432.0,14.2,14.26,14.2,14.24,77432.0
2020-01-27 12:30:00,14.24,14.25,14.19,14.23,77501.0,14.24,14.25,14.19,14.23,77501.0
2020-01-27 13:00:00,14.23,14.24,14.2,14.21,61506.0,14.23,14.24,14.2,14.21,61506.0
2020-01-27 13:30:00,14.2,14.21,14.17,14.2,76317.0,14.2,14.21,14.17,14.2,76317.0
2020-01-27 14:00:00,14.2,14.21,14.16,14.2,78511.0,14.2,14.21,14.16,14.2,78511.0
2020-01-27 14:30:00,14.2,14.21,14.14,14.19,123738.0,14.2,14.21,14.14,14.19,123738.0
2020-01-27 15:00:00,14.19,14.22,14.17,14.21,157285.0,14.19,14.22,14.17,14.21,157285.0
2020-01-27 15:30:00,14.21,14.21,14.1,14.13,390725.0,14.21,14.21,14.1,14.13,390725.0
2020-01-28 09:30:00,14.31,14.52,14.31,14.47,300782.0,14.31,14.52,14.31,14.47,300782.0
2020-01-28 10:00:00,14.48,14.72,14.44,14.69,406859.0,14.48,14.72,14.44,14.69,406859.0
2020-01-28 10:30:00,14.69,14.77,14.63,14.71,263009.0,14.69,14.77,14.63,14.71,263009.0
2020-01-28 11:00:00,14.71,14.75,14.65,14.69,315540.0,14.71,14.75,14.65,14.69,315540.0
2020-01-28 11:30:00,14.69,14.76,14.67,14.75,127530.0,14.69,14.76,14.67,14.75,127530.0
2020-01-28 12:00:00,14.75,14.8,14.73,14.75,394342.0,14.75,14.8,14.73,14.75,394342.0
2020-01-28 12:30:00,14.76,14.78,14.7,14.74,137971.0,14.76,14.78,14.7,14.74,137971.0
2020-01-28 13:00:00,14.73,14.74,14.64,14.69,104242.0,14.73,14.74,14.64,14.69,104242.0
2020-01-28 13:30:00,14.69,14.69,14.64,14.64,77379.0,14.69,14.69,14.64,14.64,77379.0
2020-01-28 14:00:00,14.65,14.77,14.65,14.75,210562.0,14.65,14.77,14.65,14.75,210562.0
2020-01-28 14:30:00,14.75,14.79,14.71,14.73,215546.0,14.75,14.79,14.71,14.73,215546.0
2020-01-28 15:00:00,14.73,14.76,14.58,14.6,258235.0,14.73,14.76,14.58,14.6,258235.0
2020-01-28 15:30:00,14.6,14.61,14.51,14.51,737003.0,14.6,14.61,14.51,14.51,737003.0
2020-01-29 09:30:00,14.63,14.83,14.56,14.59,212128.0,14.63,14.83,14.56,14.59,212128.0
2020-01-29 10:00:00,14.59,14.6,14.51,14.57,179390.0,14.59,14.6,14.51,14.57,179390.0
2020-01-29 10:30:00,14.56,14.65,14.54,14.64,117716.0,14.56,14.65,14.54,14.64,117716.0
2020-01-29 11:00:00,14.64,14.72,14.63,14.71,220787.0,14.64,14.72,14.63,14.71,220787.0
2020-01-29 11:30:00,14.71,14.78,14.68,14.69,138808.0,14.71,14.78,14.68,14.69,138808.0
2020-01-29 12:00:00,14.68,14.69,14.56,14.57,61751.0,14.68,14.69,14.56,14.57,61751.0
2020-01-29 12:30:00,14.57,14.61,14.56,14.57,44285.0,14.57,14.61,14.56,14.57,44285.0
2020-01-29 13:00:00,14.57,14.58,14.53,14.56,74508.0,14.57,14.58,14.53,14.56,74508.0
2020-01-29 13:30:00,14.55,14.57,14.53,14.55,70308.0,14.55,14.57,14.53,14.55,70308.0
2020-01-29 14:00:00,14.56,14.58,14.49,14.52,129758.0,14.56,14.58,14.49,14.52,129758.0
2020-01-29 14:30:00,14.52,14.58,14.5,14.53,101591.0,14.52,14.58,14.5,14.53,101591.0
2020-01-29 15:00:00,14.52,14.57,14.48,14.56,226699.0,14.52,14.57,14.48,14.56,226699.0
2020-01-29 15:30:00,14.56,14.6,14.52,14.52,376509.0,14.56,14.6,14.52,14.52,376509.0
2020-01-30 09:30:00,14.42,14.62,14.41,14.55,116552.0,14.42,14.62,14.41,14.55,116552.0
2020-01-30 10:00:00,14.55,14.6,14.46,14.49,157670.0,14.55,14.6,14.46,14.49,157670.0
2020-01-30 10:30:00,14.49,14.5,14.34,14.34,113652.0,14.49,14.5,14.34,14.34,113652.0
2020-01-30 11:00:00,14.34,14.44,14.33,14.43,86537.0,14.34,14.44,14.33,14.43,86537.0
2020-01-30 11:30:00,14.42,14.44,14.38,14.38,89944.0,14.42,14.44,14.38,14.38,89944.0
2020-01-30 12:00:00,14.39,14.39,14.34,14.35,63075.0,14.39,14.39,14.34,14.35,63075.0
2020-01-30 12:30:00,14.35,14.36,14.28,14.29,69193.0,14.35,14.36,14.28,14.29,69193.0
2020-01-30 13:00:00,14.29,14.33,14.22,14.24,105863.0,14.29,14.33,14.22,14.24,105863.0
2020-01-30 13:30:00,14.25,14.36,14.24,14.36,78123.0,14.25,14.36,14.24,14.36,78123.0
2020-01-30 14:00:00,14.37,14.43,14.36,14.4,117368.0,14.37,14.43,14.36,14.4,117368.0
2020-01-30 14:30:00,14.41,14.5,14.36,14.46,168944.0,14.41,14.5,14.36,14.46,168944.0
2020-01-30 15:00:00,14.47,14.53,14.46,14.51,124949.0,14.47,14.53,14.46,14.51,124949.0
2020-01-30 15:30:00,14.51,14.64,14.49,14.6,483178.0,14.51,14.64,14.49,14.6,483178.0
2020-01-31 09:30:00,14.54,14.65,14.26,14.48,189097.0,14.54,14.65,14.26,14.48,189097.0
2020-01-31 10:00:00,14.48,14.49,14.3,14.31,146291.0,14.48,14.49,14.3,14.31,146291.0
2020-01-31 10:30:00,14.31,14.39,14.31,14.38,161194.0,14.31,14.39,14.31,14.38,161194.0
2020-01-31 11:00:00,14.37,14.42,14.29,14.33,139678.0,14.37,14.42,14.29,14.33,139678.0
2020-01-31 11:30:00,14.34,14.46,14.31,14.46,118285.0,14.34,14.46,14.31,14.46,118285.0
2020-01-31 12:00:00,14.46,14.54,14.42,14.54,277004.0,14.46,14.54,14.42,14.54,277004.0
2020-01-31 12:30:00,14.53,14.63,14.49,14.6,293508.0,14.53,14.63,14.49,14.6,293508.0
2020-01-31 13:00:00,14.6,14.66,14.59,14.65,157197.0,14.6,14.66,14.59,14.65,157197.0
2020-01-31 13:30:00,14.64,14.67,14.6,14.61,195548.0,14.64,14.67,14.6,14.61,195548.0
2020-01-31 14:00:00,14.61,14.65,14.54,14.64,283903.0,14.61,14.65,14.54,14.64,283903.0
2020-01-31 14:30:00,14.63,14.7,14.63,14.66,177767.0,14.63,14.7,14.63,14.66,177767.0
2020-01-31 15:00:00,14.67,14.68,14.63,14.65,176153.0,14.67,14.68,14.63,14.65,176153.0
2020-01-31 15:30:00,14.65,14.72,14.6,14.63,923082.0,14.65,14.72,14.6,14.63,923082.0
2020-02-03 09:30:00,14.75,14.82,14.54,14.64,236306.0,14.75,14.82,14.54,14.64,236306.0
2020-02-03 10:00:00,14.65,14.72,14.59,14.64,202404.0,14.65,14.72,14.59,14.64,202404.0
2020-02-03 10:30:00,14.64,14.64,14.52,14.53,233682.0,14.64,14.64,14.52,14.53,233682.0
2020-02-03 11:00:00,14.53,14.57,14.5,14.53,162243.0,14.53,14.57,14.5,14.53,162243.0
2020-02-03 11:30:00,14.54,14.55,14.47,14.48,165005.0,14.54,14.55,14.47,14.48,165005.0
2020-02-03 12:00:00,14.47,14.51,14.39,14.4,229562.0,14.47,14.51,14.39,14.4,229562.0
2020-02-03 12:30:00,14.41,14.5,14.39,14.5,101664.0,14.41,14.5,14.39,14.5,101664.0
2020-02-03 13:00:00,14.5,14.5,14.42,14.43,142200.0,14.5,14.5,14.42,14.43,142200.0
2020-02-03 13:30:00,14.44,14.49,14.43,14.45,101863.0,14.44,14.49,14.43,14.45,101863.0
2020-02-03 14:00:00,14.46,14.46,14.4,14.45,169143.0,14.46,14.46,14.4,14.45,169143.0
2020-02-03 14:30:00,14.45,14.47,14.42,14.43,119433.0,14.45,14.47,14.42,14.43,119433.0
2020-02-03 15:00:00,14.44,14.46,14.41,14.44,135944.0,14.44,14.46,14.41,14.44,135944.0
2020-02-03 15:30:00,14.43,14.49,14.41,14.43,548857.0,14.43,14.49,14.41,14.43,548857.0
2020-02-04 09:30:00,14.65,14.66,14.36,14.53,1038152.0,14.65,14.66,14.36,14.53,1038152.0
2020-02-04 10:00:00,14.53,14.6,14.48,14.59,248858.0,14.53,14.6,14.48,14.59,248858.0
2020-02-04 10:30:00,14.59,14.6,14.48,14.5,213258.0,14.59,14.6,14.48,14.5,213258.0
2020-02-04 11:00:00,14.5,14.58,14.5,14.55,149756.0,14.5,14.58,14.5,14.55,149756.0
2020-02-04 11:30:00,14.55,14.6,14.54,14.6,125025.0,14.55,14.6,14.54,14.6,125025.0
2020-02-04 12:00:00,14.6,14.62,14.57,14.6,161130.0,14.6,14.62,14.57,14.6,161130.0
2020-02-04 12:30:00,14.6,14.64,14.53,14.54,514271.0,14.6,14.64,14.53,14.54,514271.0
2020-02-04 13:00:00,14.54,14.55,14.51,14.52,105771.0,14.54,14.55,14.51,14.52,105771.0
2020-02-04 13:30:00,14.51,14.54,14.48,14.49,194022.0,14.51,14.54,14.48,14.49,194022.0
2020-02-04 14:00:00,14.49,14.5,14.45,14.46,198775.0,14.49,14.5,14.45,14.46,198775.0
2020-02-04 14:30:00,14.45,14.46,14.42,14.45,249322.0,14.45,14.46,14.42,14.45,249322.0
2020-02-04 15:00:00,14.45,14.45,14.41,14.41,194461.0,14.45,14.45,14.41,14.41,194461.0
2020-02-04 15:30:00,14.42,14.44,14.33,14.37,771331.0,14.42,14.44,14.33,14.37,771331.0
2020-02-05 09:30:00,14.54,14.6,14.39,14.47,344992.0,14.54,14.6,14.39,14.47,344992.0
2020-02-05 10:00:00,14.47,14.51,14.38,14.41,432435.0,14.47,14.51,14.38,14.41,432435.0
2020-02-05 10:30:00,14.41,14.41,14.33,14.39,197008.0,14.41,14.41,14.33,14.39,197008.0
2020-02-05 11:00:00,14.39,14.43,14.35,14.4,511039.0,14.39,14.43,14.35,14.4,511039.0
2020-02-05 11:30:00,14.4,14.4,14.35,14.36,609454.0,14.4,14.4,14.35,14.36,609454.0
2020-02-05 12:00:00,14.36,14.37,14.29,14.29,156017.0,14.36,14.37,14.29,14.29,156017.0
2020-02-05 12:30:00,14.29,14.31,14.23,14.26,214955.0,14.29,14.31,14.23,14.26,214955.0
2020-02-05 13:00:00,14.26,14.26,14.17,14.17,466814.0,14.26,14.26,14.17,14.17,466814.0
2020-02-05 13:30:00,14.18,14.2,14.16,14.18,166199.0,14.18,14.2,14.16,14.18,166199.0
2020-02-05 14:00:00,14.18,14.19,14.16,14.18,176917.0,14.18,14.19,14.16,14.18,176917.0
2020-02-05 14:30:00,14.18,14.18,14.14,14.15,253533.0,14.18,14.18,14.14,14.15,253533.0
2020-02-05 15:00:00,14.15,14.16,14.1,14.11,549661.0,14.15,14.16,14.1,14.11,549661.0
2020-02-05 15:30:00,14.11,14.28,14.1,14.19,12573136.0,14.11,14.28,14.1,14.19,12573136.0
2020-02-06 09:30:00,14.27,14.42,14.16,14.42,597951.0,14.27,14.42,14.16,14.42,597951.0
2020-02-06 10:00:00,14.42,14.55,14.39,14.49,889609.0,14.42,14.55,14.39,14.49,889609.0
2020-02-06 10:30:00,14.49,14.49,14.34,14.35,503979.0,14.49,14.49,14.34,14.35,503979.0
2020-02-06 11:00:00,14.35,14.45,14.31,14.41,442361.0,14.35,14.45,14.31,14.41,442361.0
2020-02-06 11:30:00,14.42,14.48,14.39,14.46,232629.0,14.42,14.48,14.39,14.46,232629.0
2020-02-06 12:00:00,14.46,14.48,14.44,14.46,268930.0,14.46,14.48,14.44,14.46,268930.0
2020-02-06 12:30:00,14.46,14.48,14.44,14.48,207179.0,14.46,14.48,14.44,14.48,207179.0
2020-02-06 13:00:00,14.47,14.48,14.43,14.45,299750.0,14.47,14.48,14.43,14.45,299750.0
2020-02-06 13:30:00,14.45,14.47,14.43,14.47,616112.0,14.45,14.47,14.43,14.47,616112.0
2020-02-06 14:00:00,14.46,14.47,14.43,14.44,329877.0,14.46,14.47,14.43,14.44,329877.0
2020-02-06 14:30:00,14.44,14.46,14.34,14.34,291525.0,14.44,14.46,14.34,14.34,291525.0
2020-02-06 15:00:00,14.34,14.36,14.33,14.34,170320.0,14.34,14.36,14.33,14.34,170320.0
2020-02-06 15:30:00,14.34,14.39,14.3,14.31,788891.0,14.34,14.39,14.3,14.31,788891.0
2020-02-07 09:30:00,14.23,14.42,14.18,14.22,795049.0,14.23,14.42,14.18,14.22,795049.0
2020-02-07 10:00:00,14.21,14.3,14.2,14.28,253868.0,14.21,14.3,14.2,14.28,253868.0
2020-02-07 10:30:00,14.31,14.32,14.27,14.28,139504.0,14.31,14.32,14.27,14.28,139504.0
2020-02-07 11:00:00,14.27,14.32,14.23,14.31,251521.0,14.27,14.32,14.23,14.31,251521.0
2020-02-07 11:30:00,14.31,14.31,14.19,14.21,189684.0,14.31,14.31,14.19,14.21,189684.0
2020-02-07 12:00:00,14.21,14.24,14.19,14.23,224183.0,14.21,14.24,14.19,14.23,224183.0
2020-02-07 12:30:00,14.22,14.26,14.21,14.25,123833.0,14.22,14.26,14.21,14.25,123833.0
2020-02-07 13:00:00,14.24,14.27,14.18,14.2,328621.0,14.24,14.27,14.18,14.2,328621.0
2020-02-07 13:30:00,14.2,14.21,14.15,14.16,263836.0,14.2,14.21,14.15,14.16,263836.0
2020-02-07 14:00:00,14.16,14.18,14.14,14.15,236989.0,14.16,14.18,14.14,14.15,236989.0
2020-02-07 14:30:00,14.16,14.18,14.1,14.14,423872.0,14.16,14.18,14.1,14.14,423872.0
2020-02-07 15:00:00,14.14,14.14,13.99,14.09,571687.0,14.14,14.14,13.99,14.09,571687.0
2020-02-07 15:30:00,14.09,14.14,14.07,14.08,856656.0,14.09,14.14,14.07,14.08,856656.0
2020-02-10 09:30:00,14.06,14.26,14.02,14.25,565242.0,14.06,14.26,14.02,14.25,565242.0
2020-02-10 10:00:00,14.25,14.33,14.24,14.32,294641.0,14.25,14.33,14.24,14.32,294641.0
2020-02-10 10:30:00,14.32,14.32,14.19,14.21,161709.0,14.32,14.32,14.19,14.21,161709.0
2020-02-10 11:00:00,14.21,14.29,14.18,14.29,224062.0,14.21,14.29,14.18,14.29,224062.0
2020-02-10 11:30:00,14.29,14.35,14.24,14.32,503398.0,14.29,14.35,14.24,14.32,503398.0
2020-02-10 12:00:00,14.32,14.33,14.29,14.32,236053.0,14.32,14.33,14.29,14.32,236053.0
2020-02-10 12:30:00,14.32,14.32,14.27,14.28,139356.0,14.32,14.32,14.27,14.28,139356.0
2020-02-10 13:00:00,14.29,14.31,14.24,14.3,203739.0,14.29,14.31,14.24,14.3,203739.0
2020-02-10 13:30:00,14.29,14.37,14.29,14.37,198885.0,14.29,14.37,14.29,14.37,198885.0
2020-02-10 14:00:00,14.37,14.39,14.35,14.36,315897.0,14.37,14.39,14.35,14.36,315897.0
2020-02-10 14:30:00,14.36,14.4,14.34,14.37,221574.0,14.36,14.4,14.34,14.37,221574.0
2020-02-10 15:00:00,14.37,14.39,14.34,14.35,256475.0,14.37,14.39,14.34,14.35,256475.0
2020-02-10 15:30:00,14.36,14.37,14.27,14.28,953703.0,14.36,14.37,14.27,14.28,953703.0
2020-02-11 09:30:00,14.6,14.6,14.25,14.35,636340.0,14.6,14.6,14.25,14.35,636340.0
2020-02-11 10:00:00,14.35,14.48,14.32,14.46,610835.0,14.35,14.48,14.32,14.46,610835.0
2020-02-11 10:30:00,14.46,14.48,14.37,14.39,344498.0,14.46,14.48,14.37,14.39,344498.0
2020-02-11 11:00:00,14.39,14.42,14.29,14.31,256098.0,14.39,14.42,14.29,14.31,256098.0
2020-02-11 11:30:00,14.3,14.37,14.28,14.35,257904.0,14.3,14.37,14.28,14.35,257904.0
2020-02-11 12:00:00,14.35,14.38,14.32,14.37,168909.0,14.35,14.38,14.32,14.37,168909.0
2020-02-11 12:30:00,14.37,14.45,14.37,14.44,242079.0,14.37,14.45,14.37,14.44,242079.0
2020-02-11 13:00:00,14.43,14.44,14.38,14.42,185184.0,14.43,14.44,14.38,14.42,185184.0
2020-02-11 13:30:00,14.42,14.45,14.31,14.32,278499.0,14.42,14.45,14.31,14.32,278499.0
2020-02-11 14:00:00,14.32,14.36,14.29,14.35,238215.0,14.32,14.36,14.29,14.35,238215.0
2020-02-11 14:30:00,14.35,14.36,14.3,14.32,131820.0,14.35,14.36,14.3,14.32,131820.0
2020-02-11 15:00:00,14.32,14.33,14.27,14.33,265591.0,14.32,14.33,14.27,14.33,265591.0
2020-02-11 15:30:00,14.33,14.35,14.29,14.29,941342.0,14.33,14.35,14.29,14.29,941342.0
2020-02-12 09:30:00,14.36,14.46,14.33,14.36,405986.0,14.36,14.46,14.33,14.36,405986.0
2020-02-12 10:00:00,14.36,14.47,14.35,14.45,493731.0,14.36,14.47,14.35,14.45,493731.0
2020-02-12 10:30:00,14.45,14.52,14.44,14.48,874857.0,14.45,14.52,14.44,14.48,874857.0
2020-02-12 11:00:00,14.48,14.49,14.43,14.49,243781.0,14.48,14.49,14.43,14.49,243781.0
2020-02-12 11:30:00,14.49,14.55,14.48,14.53,411039.0,14.49,14.55,14.48,14.53,411039.0
2020-02-12 12:00:00,14.53,14.54,14.48,14.5,275294.0,14.53,14.54,14.48,14.5,275294.0
2020-02-12 12:30:00,14.5,14.55,14.49,14.52,145430.0,14.5,14.55,14.49,14.52,145430.0
2020-02-12 13:00:00,14.52,14.56,14.49,14.55,1205975.0,14.52,14.56,14.49,14.55,1205975.0
2020-02-12 13:30:00,14.54,14.56,14.53,14.54,297995.0,14.54,14.56,14.53,14.54,297995.0
2020-02-12 14:00:00,14.54,14.55,14.47,14.49,249257.0,14.54,14.55,14.47,14.49,249257.0
2020-02-12 14:30:00,14.49,14.57,14.45,14.53,1433060.0,14.49,14.57,14.45,14.53,1433060.0
2020-02-12 15:00:00,14.53,14.56,14.5,14.55,654485.0,14.53,14.56,14.5,14.55,654485.0
2020-02-12 15:30:00,14.55,14.56,14.49,14.5,1195617.0,14.55,14.56,14.49,14.5,1195617.0
2020-02-13 09:30:00,14.46,14.49,14.34,14.36,237906.0,14.46,14.49,14.34,14.36,237906.0
2020-02-13 10:00:00,14.36,14.51,14.33,14.47,233824.0,14.36,14.51,14.33,14.47,233824.0
2020-02-13 10:30:00,14.48,14.51,14.41,14.48,183244.0,14.48,14.51,14.41,14.48,183244.0
2020-02-13 11:00:00,14.49,14.49,14.41,14.46,107684.0,14.49,14.49,14.41,14.46,107684.0
2020-02-13 11:30:00,14.46,14.49,14.4,14.46,172969.0,14.46,14.49,14.4,14.46,172969.0
2020-02-13 12:00:00,14.46,14.51,14.45,14.49,149655.0,14.46,14.51,14.45,14.49,149655.0
2020-02-13 12:30:00,14.5,14.56,14.47,14.48,334353.0,14.5,14.56,14.47,14.48,334353.0
2020-02-13 13:00:00,14.47,14.51,14.39,14.45,562392.0,14.47,14.51,14.39,14.45,562392.0
2020-02-13 13:30:00,14.44,14.46,14.41,14.43,159538.0,14.44,14.46,14.41,14.43,159538.0
2020-02-13 14:00:00,14.44,14.47,14.42,14.45,448751.0,14.44,14.47,14.42,14.45,448751.0
2020-02-13 14:30:00,14.46,14.51,14.44,14.48,763467.0,14.46,14.51,14.44,14.48,763467.0
2020-02-13 15:00:00,14.48,14.54,14.46,14.49,983282.0,14.48,14.54,14.46,14.49,983282.0
2020-02-13 15:30:00,14.5,14.5,14.36,14.39,1409366.0,14.5,14.5,14.36,14.39,1409366.0
2020-02-14 09:30:00,14.4,14.72,14.29,14.47,2907493.0,14.4,14.72,14.29,14.47,2907493.0
2020-02-14 10:00:00,14.49,14.54,14.3,14.34,1224616.0,14.49,14.54,14.3,14.34,1224616.0
2020-02-14 10:30:00,14.34,14.34,13.98,14.04,1126875.0,14.34,14.34,13.98,14.04,1126875.0
2020-02-14 11:00:00,14.04,14.2,14.02,14.14,617150.0,14.04,14.2,14.02,14.14,617150.0
2020-02-14 11:30:00,14.14,14.14,13.97,13.97,480523.0,14.14,14.14,13.97,13.97,480523.0
2020-02-14 12:00:00,13.97,14.02,13.71,13.75,910081.0,13.97,14.02,13.71,13.75,910081.0
2020-02-14 12:30:00,13.75,13.78,13.64,13.65,469859.0,13.75,13.78,13.64,13.65,469859.0
2020-02-14 13:00:00,13.65,13.97,13.6,13.96,1133338.0,13.65,13.97,13.6,13.96,1133338.0
2020-02-14 13:30:00,13.96,13.97,13.82,13.88,542995.0,13.96,13.97,13.82,13.88,542995.0
2020-02-14 14:00:00,13.88,14.03,13.85,14.01,586193.0,13.88,14.03,13.85,14.01,586193.0
2020-02-14 14:30:00,14.01,14.13,13.99,14.08,466941.0,14.01,14.13,13.99,14.08,466941.0
2020-02-14 15:00:00,14.08,14.08,13.96,13.98,407257.0,14.08,14.08,13.96,13.98,407257.0
2020-02-14 15:30:00,13.98,14.04,13.89,13.97,1262542.0,13.98,14.04,13.89,13.97,1262542.0
2020-02-18 09:30:00,13.79,13.94,13.66,13.77,744873.0,13.79,13.94,13.66,13.77,744873.0
2020-02-18 10:00:00,13.76,13.83,13.67,13.68,622888.0,13.76,13.83,13.67,13.68,622888.0
2020-02-18 10:30:00,13.67,13.7,13.5,13.54,485166.0,13.67,13.7,13.5,13.54,485166.0
2020-02-18 11:00:00,13.54,13.54,13.48,13.51,400460.0,13.54,13.54,13.48,13.51,400460.0
2020-02-18 11:30:00,13.51,13.56,13.49,13.53,309463.0,13.51,13.56,13.49,13.53,309463.0
2020-02-18 12:00:00,13.54,13.63,13.52,13.52,389915.0,13.54,13.63,13.52,13.52,389915.0
2020-02-18 12:30:00,13.52,13.6,13.5,13.6,285360.0,13.52,13.6,13.5,13.6,285360.0
2020-02-18 13:00:00,13.6,13.67,13.54,13.54,295296.0,13.6,13.67,13.54,13.54,295296.0
2020-02-18 13:30:00,13.54,13.56,13.44,13.46,374395.0,13.54,13.56,13.44,13.46,374395.0
2020-02-18 14:00:00,13.46,13.52,13.45,13.51,389235.0,13.46,13.52,13.45,13.51,389235.0
2020-02-18 14:30:00,13.5,13.53,13.46,13.47,268041.0,13.5,13.53,13.46,13.47,268041.0
2020-02-18 15:00:00,13.48,13.48,13.37,13.37,310249.0,13.48,13.48,13.37,13.37,310249.0
2020-02-18 15:30:00,13.37,13.38,13.28,13.29,1299339.0,13.37,13.38,13.28,13.29,1299339.0
2020-02-19 09:30:00,13.32,13.46,13.1,13.14,551198.0,13.32,13.46,13.1,13.14,551198.0
2020-02-19 10:00:00,13.14,13.18,13.05,13.13,418477.0,13.14,13.18,13.05,13.13,418477.0
2020-02-19 10:30:00,13.14,13.21,13.13,13.18,244828.0,13.14,13.21,13.13,13.18,244828.0
2020-02-19 11:00:00,13.19,13.19,13.08,13.1,438892.0,13.19,13.19,13.08,13.1,438892.0
2020-02-19 11:30:00,13.09,13.1,13.01,13.03,407666.0,13.09,13.1,13.01,13.03,407666.0
2020-02-19 12:00:00,13.03,13.06,13.0,13.03,196933.0,13.03,13.06,13.0,13.03,196933.0
2020-02-19 12:30:00,13.03,13.04,13.0,13.02,133854.0,13.03,13.04,13.0,13.02,133854.0
2020-02-19 13:00:00,13.02,13.04,13.01,13.02,99685.0,13.02,13.04,13.01,13.02,99685.0
2020-02-19 13:30:00,13.03,13.03,13.01,13.03,226838.0,13.03,13.03,13.01,13.03,226838.0
2020-02-19 14:00:00,13.03,13.16,13.01,13.16,335821.0,13.03,13.16,13.01,13.16,335821.0
2020-02-19 14:30:00,13.16,13.23,13.14,13.17,271642.0,13.16,13.23,13.14,13.17,271642.0
2020-02-19 15:00:00,13.17,13.17,13.09,13.1,276378.0,13.17,13.17,13.09,13.1,276378.0
2020-02-19 15:30:00,13.1,13.11,13.01,13.06,870793.0,13.1,13.11,13.01,13.06,870793.0
2020-02-20 09:30:00,13.05,13.23,13.01,13.18,238843.0,13.05,13.23,13.01,13.18,238843.0
2020-02-20 10:00:00,13.18,13.24,13.14,13.24,209015.0,13.18,13.24,13.14,13.24,209015.0
2020-02-20 10:30:00,13.24,13.29,13.21,13.23,447059.0,13.24,13.29,13.21,13.23,447059.0
2020-02-20 11:00:00,13.24,13.26,13.11,13.11,299824.0,13.24,13.26,13.11,13.11,299824.0
2020-02-20 11:30:00,13.12,13.16,13.01,13.13,356767.0,13.12,13.16,13.01,13.13,356767.0
2020-02-20 12:00:00,13.12,13.17,13.1,13.1,117993.0,13.12,13.17,13.1,13.1,117993.0
2020-02-20 12:30:00,13.11,13.16,13.1,13.15,123431.0,13.11,13.16,13.1,13.15,123431.0
2020-02-20 13:00:00,13.15,13.22,13.13,13.2,107588.0,13.15,13.22,13.13,13.2,107588.0
2020-02-20 13:30:00,13.21,13.23,13.16,13.23,139196.0,13.21,13.23,13.16,13.23,139196.0
2020-02-20 14:00:00,13.23,13.28,13.22,13.24,150548.0,13.23,13.28,13.22,13.24,150548.0
2020-02-20 14:30:00,13.24,13.28,13.21,13.24,142404.0,13.24,13.28,13.21,13.24,142404.0
2020-02-20 15:00:00,13.24,13.25,13.16,13.16,360341.0,13.24,13.25,13.16,13.16,360341.0
2020-02-20 15:30:00,13.16,13.28,13.14,13.24,621835.0,13.16,13.28,13.14,13.24,621835.0
2020-02-21 09:30:00,13.13,13.2,13.0,13.1,225367.0,13.13,13.2,13.0,13.1,225367.0
2020-02-21 10:00:00,13.1,13.16,13.01,13.11,472983.0,13.1,13.16,13.01,13.11,472983.0
2020-02-21 10:30:00,13.1,13.12,12.89,12.9,535019.0,13.1,13.12,12.89,12.9,535019.0
2020-02-21 11:00:00,12.89,12.92,12.69,12.7,540370.0,12.89,12.92,12.69,12.7,540370.0
2020-02-21 11:30:00,12.71,12.77,12.69,12.69,863217.0,12.71,12.77,12.69,12.69,863217.0
2020-02-21 12:00:00,12.7,12.8,12.69,12.79,306319.0,12.7,12.8,12.69,12.79,306319.0
2020-02-21 12:30:00,12.78,12.83,12.72,12.81,346369.0,12.78,12.83,12.72,12.81,346369.0
2020-02-21 13:00:00,12.81,12.91,12.79,12.88,291233.0,12.81,12.91,12.79,12.88,291233.0
2020-02-21 13:30:00,12.89,12.94,12.88,12.93,358174.0,12.89,12.94,12.88,12.93,358174.0
2020-02-21 14:00:00,12.93,12.97,12.9,12.96,369461.0,12.93,12.97,12.9,12.96,369461.0
2020-02-21 14:30:00,12.96,12.99,12.93,12.96,504402.0,12.96,12.99,12.93,12.96,504402.0
2020-02-21 15:00:00,12.96,12.98,12.89,12.95,541013.0,12.96,12.98,12.89,12.95,541013.0
2020-02-21 15:30:00,12.95,12.97,12.88,12.94,1360668.0,12.95,12.97,12.88,12.94,1360668.0
2020-02-24 09:30:00,12.46,12.6,12.3,12.44,1359315.0,12.46,12.6,12.3,12.44,1359315.0
2020-02-24 10:00:00,12.44,12.48,12.39,12.43,389354.0,12.44,12.48,12.39,12.43,389354.0
2020-02-24 10:30:00,12.43,12.44,12.29,12.4,612552.0,12.43,12.44,12.29,12.4,612552.0
2020-02-24 11:00:00,12.39,12.4,12.32,12.39,392701.0,12.39,12.4,12.32,12.39,392701.0
2020-02-24 11:30:00,12.38,12.42,12.36,12.38,219993.0,12.38,12.42,12.36,12.38,219993.0
2020-02-24 12:00:00,12.38,12.41,12.35,12.37,325041.0,12.38,12.41,12.35,12.37,325041.0
2020-02-24 12:30:00,12.37,12.45,12.34,12.38,220638.0,12.37,12.45,12.34,12.38,220638.0
2020-02-24 13:00:00,12.37,12.38,12.31,12.35,265637.0,12.37,12.38,12.31,12.35,265637.0
2020-02-24 13:30:00,12.35,12.45,12.34,12.42,240485.0,12.35,12.45,12.34,12.42,240485.0
2020-02-24 14:00:00,12.42,12.43,12.34,12.41,601086.0,12.42,12.43,12.34,12.41,601086.0
2020-02-24 14:30:00,12.41,12.49,12.35,12.46,614304.0,12.41,12.49,12.35,12.46,614304.0
2020-02-24 15:00:00,12.46,12.48,12.39,12.44,628412.0,12.46,12.48,12.39,12.44,628412.0
2020-02-24 15:30:00,12.44,12.48,12.39,12.41,1234915.0,12.44,12.48,12.39,12.41,1234915.0
2020-02-25 09:30:00,12.39,12.45,12.18,12.18,488903.0,12.39,12.45,12.18,12.18,488903.0
2020-02-25 10:00:00,12.17,12.26,12.12,12.12,519778.0,12.17,12.26,12.12,12.12,519778.0
2020-02-25 10:30:00,12.13,12.18,12.05,12.12,206143.0,12.13,12.18,12.05,12.12,206143.0
2020-02-25 11:00:00,12.11,12.13,12.01,12.08,527956.0,12.11,12.13,12.01,12.08,527956.0
2020-02-25 11:30:00,12.08,12.17,12.07,12.15,285282.0,12.08,12.17,12.07,12.15,285282.0
2020-02-25 12:00:00,12.15,12.17,12.08,12.09,227589.0,12.15,12.17,12.08,12.09,227589.0
2020-02-25 12:30:00,12.08,12.14,12.03,12.09,374398.0,12.08,12.14,12.03,12.09,374398.0
2020-02-25 13:00:00,12.1,12.12,12.01,12.03,365117.0,12.1,12.12,12.01,12.03,365117.0
2020-02-25 13:30:00,12.02,12.06,11.98,11.99,586967.0,12.02,12.06,11.98,11.99,586967.0
2020-02-25 14:00:00,11.99,12.01,11.92,11.92,346872.0,11.99,12.01,11.92,11.92,346872.0
2020-02-25 14:30:00,11.93,12.01,11.91,11.98,310292.0,11.93,12.01,11.91,11.98,310292.0
2020-02-25 15:00:00,11.98,12.06,11.93,11.96,299694.0,11.98,12.06,11.93,11.96,299694.0
2020-02-25 15:30:00,11.95,11.97,11.88,11.9,975207.0,11.95,11.97,11.88,11.9,975207.0
2020-02-26 09:30:00,11.92,12.09,11.88,11.93,520666.0,11.92,12.09,11.88,11.93,520666.0
2020-02-26 10:00:00,11.94,11.94,11.76,11.79,211766.0,11.94,11.94,11.76,11.79,211766.0
2020-02-26 10:30:00,11.79,11.88,11.7,11.88,419670.0,11.79,11.88,11.7,11.88,419670.0
2020-02-26 11:00:00,11.87,12.06,11.87,12.05,356861.0,11.87,12.06,11.87,12.05,356861.0
2020-02-26 11:30:00,12.05,12.07,11.94,11.95,274379.0,12.05,12.07,11.94,11.95,274379.0
2020-02-26 12:00:00,11.95,11.95,11.72,11.8,360641.0,11.95,11.95,11.72,11.8,360641.0
2020-02-26 12:30:00,11.8,11.87,11.77,11.81,136235.0,11.8,11.87,11.77,11.81,136235.0
2020-02-26 13:00:00,11.81,11.82,11.76,11.78,112701.0,11.81,11.82,11.76,11.78,112701.0
2020-02-26 13:30:00,11.78,11.79,11.63,11.66,172021.0,11.78,11.79,11.63,11.66,172021.0
2020-02-26 14:00:00,11.67,11.75,11.64,11.69,156256.0,11.67,11.75,11.64,11.69,156256.0
2020-02-26 14:30:00,11.68,11.72,11.65,11.67,150733.0,11.68,11.72,11.65,11.67,150733.0
2020-02-26 15:00:00,11.67,11.75,11.65,11.7,329768.0,11.67,11.75,11.65,11.7,329768.0
2020-02-26 15:30:00,11.7,11.7,11.64,11.66,537076.0,11.7,11.7,11.64,11.66,537076.0
2020-02-27 09:30:00,11.31,11.31,11.07,11.2,690525.0,11.31,11.31,11.07,11.2,690525.0
2020-02-27 10:00:00,11.21,11.24,10.95,10.96,576211.0,11.21,11.24,10.95,10.96,576211.0
2020-02-27 10:30:00,10.96,11.23,10.92,11.23,646071.0,10.96,11.23,10.92,11.23,646071.0
2020-02-27 11:00:00,11.23,11.33,11.2,11.23,299515.0,11.23,11.33,11.2,11.23,299515.0
2020-02-27 11:30:00,11.23,11.41,11.22,11.41,689897.0,11.23,11.41,11.22,11.41,689897.0
2020-02-27 12:00:00,11.42,11.53,11.36,11.51,655908.0,11.42,11.53,11.36,11.51,655908.0
2020-02-27 12:30:00,11.5,11.64,11.49,11.5,470930.0,11.5,11.64,11.49,11.5,470930.0
2020-02-27 13:00:00,11.5,11.66,11.48,11.63,204330.0,11.5,11.66,11.48,11.63,204330.0
2020-02-27 13:30:00,11.63,11.74,11.52,11.65,936211.0,11.63,11.74,11.52,11.65,936211.0
2020-02-27 14:00:00,11.65,11.7,11.54,11.68,349298.0,11.65,11.7,11.54,11.68,349298.0
2020-02-27 14:30:00,11.68,11.73,11.6,11.62,338146.0,11.68,11.73,11.6,11.62,338146.0
2020-02-27 15:00:00,11.61,11.7,11.58,11.61,475778.0,11.61,11.7,11.58,11.61,475778.0
2020-02-27 15:30:00,11.61,11.66,11.52,11.53,1174200.0,11.61,11.66,11.52,11.53,1174200.0
2020-02-28 09:30:00,11.16,11.52,11.1,11.22,727675.0,11.16,11.52,11.1,11.22,727675.0
2020-02-28 10:00:00,11.22,11.33,11.15,11.28,391681.0,11.22,11.33,11.15,11.28,391681.0
2020-02-28 10:30:00,11.26,11.66,11.26,11.55,482749.0,11.26,11.66,11.26,11.55,482749.0
2020-02-28 11:00:00,11.54,11.63,11.49,11.6,438005.0,11.54,11.63,11.49,11.6,438005.0
2020-02-28 11:30:00,11.61,11.72,11.56,11.63,390478.0,11.61,11.72,11.56,11.63,390478.0
2020-02-28 12:00:00,11.63,11.77,11.56,11.76,324952.0,11.63,11.77,11.56,11.76,324952.0
2020-02-28 12:30:00,11.77,11.81,11.65,11.71,202844.0,11.77,11.81,11.65,11.71,202844.0
2020-02-28 13:00:00,11.71,11.73,11.62,11.67,188526.0,11.71,11.73,11.62,11.67,188526.0
2020-02-28 13:30:00,11.66,11.67,11.56,11.64,374858.0,11.66,11.67,11.56,11.64,374858.0
2020-02-28 14:00:00,11.64,11.74,11.58,11.73,316306.0,11.64,11.74,11.58,11.73,316306.0
2020-02-28 14:30:00,11.73,11.8,11.7,11.74,671737.0,11.73,11.8,11.7,11.74,671737.0
2020-02-28 15:00:00,11.74,11.82,11.71,11.71,503684.0,11.74,11.82,11.71,11.71,503684.0
2020-02-28 15:30:00,11.71,11.82,11.7,11.82,1277970.0,11.71,11.82,11.7,11.82,1277970.0
2020-03-02 09:30:00,11.81,11.92,11.7,11.87,662209.0,11.81,11.92,11.7,11.87,662209.0
2020-03-02 10:00:00,11.87,11.89,11.71,11.76,579595.0,11.87,11.89,11.71,11.76,579595.0
2020-03-02 10:30:00,11.76,11.99,11.7,11.92,729595.0,11.76,11.99,11.7,11.92,729595.0
2020-03-02 11:00:00,11.91,12.1,11.82,12.09,365762.0,11.91,12.1,11.82,12.09,365762.0
2020-03-02 11:30:00,12.08,12.18,12.03,12.14,288809.0,12.08,12.18,12.03,12.14,288809.0
2020-03-02 12:00:00,12.15,12.24,12.06,12.09,302965.0,12.15,12.24,12.06,12.09,302965.0
2020-03-02 12:30:00,12.09,12.17,12.08,12.16,237597.0,12.09,12.17,12.08,12.16,237597.0
2020-03-02 13:00:00,12.17,12.19,11.97,11.99,234373.0,12.17,12.19,11.97,11.99,234373.0
2020-03-02 13:30:00,11.99,12.02,11.94,12.01,148482.0,11.99,12.02,11.94,12.01,148482.0
2020-03-02 14:00:00,12.01,12.02,11.9,11.9,222400.0,12.01,12.02,11.9,11.9,222400.0
2020-03-02 14:30:00,11.9,11.92,11.8,11.8,439669.0,11.9,11.92,11.8,11.8,439669.0
2020-03-02 15:00:00,11.81,11.89,11.8,11.83,359905.0,11.81,11.89,11.8,11.83,359905.0
2020-03-02 15:30:00,11.84,12.01,11.83,11.97,1358899.0,11.84,12.01,11.83,11.97,1358899.0
2020-03-03 09:30:00,11.92,12.04,11.79,11.97,254589.0,11.92,12.04,11.79,11.97,254589.0
2020-03-03 10:00:00,11.97,12.27,11.87,11.94,416868.0,11.97,12.27,11.87,11.94,416868.0
2020-03-03 10:30:00,11.94,11.99,11.85,11.94,133615.0,11.94,11.99,11.85,11.94,133615.0
2020-03-03 11:00:00,11.94,11.95,11.8,11.88,425810.0,11.94,11.95,11.8,11.88,425810.0
2020-03-03 11:30:00,11.87,11.92,11.79,11.84,531520.0,11.87,11.92,11.79,11.84,531520.0
2020-03-03 12:00:00,11.84,11.87,11.75,11.77,198911.0,11.84,11.87,11.75,11.77,198911.0
2020-03-03 12:30:00,11.78,11.82,11.75,11.78,247367.0,11.78,11.82,11.75,11.78,247367.0
2020-03-03 13:00:00,11.78,11.81,11.69,11.74,561377.0,11.78,11.81,11.69,11.74,561377.0
2020-03-03 13:30:00,11.74,11.84,11.71,11.72,394964.0,11.74,11.84,11.71,11.72,394964.0
2020-03-03 14:00:00,11.72,11.79,11.62,11.78,722590.0,11.72,11.79,11.62,11.78,722590.0
2020-03-03 14:30:00,11.79,11.89,11.67,11.86,276457.0,11.79,11.89,11.67,11.86,276457.0
2020-03-03 15:00:00,11.87,12.02,11.86,11.96,373934.0,11.87,12.02,11.86,11.96,373934.0
2020-03-03 15:30:00,11.95,11.95,11.8,11.85,1022210.0,11.95,11.95,11.8,11.85,1022210.0
2020-03-04 09:30:00,12.28,12.3,12.13,12.21,709982.0,12.28,12.3,12.13,12.21,709982.0
2020-03-04 10:00:00,12.21,12.43,12.2,12.39,782440.0,12.21,12.43,12.2,12.39,782440.0
2020-03-04 10:30:00,12.38,12.39,12.2,12.31,328384.0,12.38,12.39,12.2,12.31,328384.0
2020-03-04 11:00:00,12.32,12.39,12.26,12.38,526930.0,12.32,12.39,12.26,12.38,526930.0
2020-03-04 11:30:00,12.38,12.43,12.28,12.32,477368.0,12.38,12.43,12.28,12.32,477368.0
2020-03-04 12:00:00,12.33,12.4,12.23,12.4,1270034.0,12.33,12.4,12.23,12.4,1270034.0
2020-03-04 12:30:00,12.4,12.52,12.38,12.51,351043.0,12.4,12.52,12.38,12.51,351043.0
2020-03-04 13:00:00,12.51,12.68,12.48,12.66,238271.0,12.51,12.68,12.48,12.66,238271.0
2020-03-04 13:30:00,12.66,12.66,12.49,12.51,347023.0,12.66,12.66,12.49,12.51,347023.0
2020-03-04 14:00:00,12.52,12.73,12.49,12.7,404123.0,12.52,12.73,12.49,12.7,404123.0
2020-03-04 14:30:00,12.7,12.72,12.56,12.62,380901.0,12.7,12.72,12.56,12.62,380901.0
2020-03-04 15:00:00,12.61,12.79,12.6,12.74,580705.0,12.61,12.79,12.6,12.74,580705.0
2020-03-04 15:30:00,12.74,12.8,12.69,12.78,1600340.0,12.74,12.8,12.69,12.78,1600340.0
2020-03-05 09:30:00,12.39,12.64,12.25,12.31,458062.0,12.39,12.64,12.25,12.31,458062.0
2020-03-05 10:00:00,12.31,12.41,12.25,12.3,749550.0,12.31,12.41,12.25,12.3,749550.0
2020-03-05 10:30:00,12.3,12.35,12.24,12.26,370422.0,12.3,12.35,12.24,12.26,370422.0
2020-03-05 11:00:00,12.26,12.56,12.26,12.55,362617.0,12.26,12.56,12.26,12.55,362617.0
2020-03-05 11:30:00,12.56,12.64,12.52,12.59,209974.0,12.56,12.64,12.52,12.59,209974.0
2020-03-05 12:00:00,12.59,12.63,12.49,12.62,208320.0,12.59,12.63,12.49,12.62,208320.0
2020-03-05 12:30:00,12.62,12.66,12.49,12.51,247163.0,12.62,12.66,12.49,12.51,247163.0
2020-03-05 13:00:00,12.51,12.54,12.42,12.48,329957.0,12.51,12.54,12.42,12.48,329957.0
2020-03-05 13:30:00,12.47,12.63,12.47,12.62,204121.0,12.47,12.63,12.47,12.62,204121.0
2020-03-05 14:00:00,12.61,12.62,12.5,12.51,260071.0,12.61,12.62,12.5,12.51,260071.0
2020-03-05 14:30:00,12.51,12.56,12.5,12.52,199576.0,12.51,12.56,12.5,12.52,199576.0
2020-03-05 15:00:00,12.52,12.62,12.5,12.59,770851.0,12.52,12.62,12.5,12.59,770851.0
2020-03-05 15:30:00,12.59,12.66,12.48,12.57,1371855.0,12.59,12.66,12.48,12.57,1371855.0
2020-03-06 09:30:00,12.17,12.22,11.92,11.97,837636.0,12.17,12.22,11.92,11.97,837636.0
2020-03-06 10:00:00,11.98,12.06,11.85,12.02,524679.0,11.98,12.06,11.85,12.02,524679.0
2020-03-06 10:30:00,12.01,12.05,11.92,11.99,330974.0,12.01,12.05,11.92,11.99,330974.0
2020-03-06 11:00:00,11.99,12.0,11.77,11.8,259666.0,11.99,12.0,11.77,11.8,259666.0
2020-03-06 11:30:00,11.8,11.81,11.68,11.71,327755.0,11.8,11.81,11.68,11.71,327755.0
2020-03-06 12:00:00,11.72,11.73,11.52,11.55,332692.0,11.72,11.73,11.52,11.55,332692.0
2020-03-06 12:30:00,11.55,11.6,11.46,11.52,269220.0,11.55,11.6,11.46,11.52,269220.0
2020-03-06 13:00:00,11.52,11.61,11.51,11.6,640682.0,11.52,11.61,11.51,11.6,640682.0
2020-03-06 13:30:00,11.6,11.66,11.55,11.55,454052.0,11.6,11.66,11.55,11.55,454052.0
2020-03-06 14:00:00,11.56,11.62,11.52,11.58,350390.0,11.56,11.62,11.52,11.58,350390.0
2020-03-06 14:30:00,11.58,11.6,11.51,11.55,227910.0,11.58,11.6,11.51,11.55,227910.0
2020-03-06 15:00:00,11.55,11.67,11.54,11.59,257917.0,11.55,11.67,11.54,11.59,257917.0
2020-03-06 15:30:00,11.58,11.72,11.56,11.67,655035.0,11.58,11.72,11.56,11.67,655035.0
2020-03-09 09:30:00,10.76,10.93,10.26,10.63,496983.0,10.76,10.93,10.26,10.63,496983.0
2020-03-09 10:00:00,10.63,10.72,10.59,10.7,602404.0,10.63,10.72,10.59,10.7,602404.0
2020-03-09 10:30:00,10.7,10.71,10.47,10.53,576585.0,10.7,10.71,10.47,10.53,576585.0
2020-03-09 11:00:00,10.53,10.66,10.42,10.57,496336.0,10.53,10.66,10.42,10.57,496336.0
2020-03-09 11:30:00,10.57,10.94,10.55,10.88,402221.0,10.57,10.94,10.55,10.88,402221.0
2020-03-09 12:00:00,10.87,10.89,10.72,10.74,305746.0,10.87,10.89,10.72,10.74,305746.0
2020-03-09 12:30:00,10.74,10.74,10.66,10.68,159458.0,10.74,10.74,10.66,10.68,159458.0
2020-03-09 13:00:00,10.68,10.69,10.6,10.6,157391.0,10.68,10.69,10.6,10.6,157391.0
2020-03-09 13:30:00,10.6,10.6,10.36,10.36,255432.0,10.6,10.6,10.36,10.36,255432.0
2020-03-09 14:00:00,10.37,10.38,10.29,10.3,310473.0,10.37,10.38,10.29,10.3,310473.0
2020-03-09 14:30:00,10.3,10.38,10.29,10.38,402135.0,10.3,10.38,10.29,10.38,402135.0
2020-03-09 15:00:00,10.38,10.38,10.25,10.26,546675.0,10.38,10.38,10.25,10.26,546675.0
2020-03-09 15:30:00,10.26,10.28,10.18,10.21,1305979.0,10.26,10.28,10.18,10.21,1305979.0
2020-03-10 09:30:00,10.62,10.7,10.26,10.27,553494.0,10.62,10.7,10.26,10.27,553494.0
2020-03-10 10:00:00,10.27,10.27,10.08,10.09,258476.0,10.27,10.27,10.08,10.09,258476.0
2020-03-10 10:30:00,10.09,10.09,9.96,9.96,279070.0,10.09,10.09,9.96,9.96,279070.0
2020-03-10 11:00:00,9.96,9.97,9.89,9.9,183496.0,9.96,9.97,9.89,9.9,183496.0
2020-03-10 11:30:00,9.9,9.9,9.79,9.82,449152.0,9.9,9.9,9.79,9.82,449152.0
2020-03-10 12:00:00,9.82,10.0,9.81,9.93,310293.0,9.82,10.0,9.81,9.93,310293.0
2020-03-10 12:30:00,9.93,9.93,9.84,9.86,235129.0,9.93,9.93,9.84,9.86,235129.0
2020-03-10 13:00:00,9.86,9.93,9.82,9.93,245866.0,9.86,9.93,9.82,9.93,245866.0
2020-03-10 13:30:00,9.93,9.98,9.89,9.91,275766.0,9.93,9.98,9.89,9.91,275766.0
2020-03-10 14:00:00,9.92,9.95,9.88,9.93,247539.0,9.92,9.95,9.88,9.93,247539.0
2020-03-10 14:30:00,9.93,10.03,9.92,9.96,371311.0,9.93,10.03,9.92,9.96,371311.0
2020-03-10 15:00:00,9.97,10.07,9.96,9.96,475438.0,9.97,10.07,9.96,9.96,475438.0
2020-03-10 15:30:00,9.96,10.06,9.95,10.06,1203527.0,9.96,10.06,9.95,10.06,1203527.0
2020-03-11 09:30:00,9.85,9.92,9.58,9.74,709481.0,9.85,9.92,9.58,9.74,709481.0
2020-03-11 10:00:00,9.73,9.96,9.6,9.63,521070.0,9.73,9.96,9.6,9.63,521070.0
2020-03-11 10:30:00,9.63,9.64,9.49,9.54,344987.0,9.63,9.64,9.49,9.54,344987.0
2020-03-11 11:00:00,9.54,9.55,9.26,9.29,585015.0,9.54,9.55,9.26,9.29,585015.0
2020-03-11 11:30:00,9.29,9.37,9.19,9.21,606398.0,9.29,9.37,9.19,9.21,606398.0
2020-03-11 12:00:00,9.21,9.35,9.13,9.22,585481.0,9.21,9.35,9.13,9.22,585481.0
2020-03-11 12:30:00,9.22,9.24,9.04,9.2,438653.0,9.22,9.24,9.04,9.2,438653.0
2020-03-11 13:00:00,9.2,9.2,9.09,9.11,282524.0,9.2,9.2,9.09,9.11,282524.0
2020-03-11 13:30:00,9.11,9.16,9.1,9.12,265919.0,9.11,9.16,9.1,9.12,265919.0
2020-03-11 14:00:00,9.12,9.13,9.04,9.05,266594.0,9.12,9.13,9.04,9.05,266594.0
2020-03-11 14:30:00,9.06,9.09,9.0,9.01,386983.0,9.06,9.09,9.0,9.01,386983.0
2020-03-11 15:00:00,9.01,9.02,8.9,8.92,692365.0,9.01,9.02,8.9,8.92,692365.0
2020-03-11 15:30:00,8.92,9.01,8.89,8.93,1449657.0,8.92,9.01,8.89,8.93,1449657.0
2020-03-12 09:30:00,8.33,8.45,8.23,8.29,348086.0,8.33,8.45,8.23,8.29,348086.0
2020-03-12 10:00:00,8.29,8.3,8.04,8.04,1025822.0,8.29,8.3,8.04,8.04,1025822.0
2020-03-12 10:30:00,8.04,8.07,7.76,7.77,1092419.0,8.04,8.07,7.76,7.77,1092419.0
2020-03-12 11:00:00,7.78,7.79,7.66,7.67,735032.0,7.78,7.79,7.66,7.67,735032.0
2020-03-12 11:30:00,7.67,7.67,7.02,7.26,1161137.0,7.67,7.67,7.02,7.26,1161137.0
2020-03-12 12:00:00,7.26,7.48,7.25,7.45,1120916.0,7.26,7.48,7.25,7.45,1120916.0
2020-03-12 12:30:00,7.45,7.61,7.44,7.61,772981.0,7.45,7.61,7.44,7.61,772981.0
2020-03-12 13:00:00,7.61,7.99,7.59,7.7,682097.0,7.61,7.99,7.59,7.7,682097.0
2020-03-12 13:30:00,7.7,7.7,7.48,7.5,600581.0,7.7,7.7,7.48,7.5,600581.0
2020-03-12 14:00:00,7.5,7.65,7.49,7.54,589001.0,7.5,7.65,7.49,7.54,589001.0
2020-03-12 14:30:00,7.54,7.56,7.47,7.54,877730.0,7.54,7.56,7.47,7.54,877730.0
2020-03-12 15:00:00,7.54,7.55,7.47,7.55,502517.0,7.54,7.55,7.47,7.55,502517.0
2020-03-12 15:30:00,7.54,7.9,7.54,7.9,2383335.0,7.54,7.9,7.54,7.9,2383335.0
2020-03-13 09:30:00,8.21,8.34,7.84,8.01,737458.0,8.21,8.34,7.84,8.01,737458.0
2020-03-13 10:00:00,8.01,8.08,7.95,8.04,533525.0,8.01,8.08,7.95,8.04,533525.0
2020-03-13 10:30:00,8.04,8.23,8.03,8.04,642134.0,8.04,8.23,8.03,8.04,642134.0
2020-03-13 11:00:00,8.04,8.15,8.04,8.11,444508.0,8.04,8.15,8.04,8.11,444508.0
2020-03-13 11:30:00,8.12,8.12,7.79,7.83,3763391.0,8.12,8.12,7.79,7.83,3763391.0
2020-03-13 12:00:00,7.83,7.9,7.63,7.83,486383.0,7.83,7.9,7.63,7.83,486383.0
2020-03-13 12:30:00,7.82,7.84,7.8,7.82,348488.0,7.82,7.84,7.8,7.82,348488.0
2020-03-13 13:00:00,7.81,8.0,7.81,8.0,361771.0,7.81,8.0,7.81,8.0,361771.0
2020-03-13 13:30:00,8.0,8.3,7.96,8.24,700853.0,8.0,8.3,7.96,8.24,700853.0
2020-03-13 14:00:00,8.24,8.24,8.13,8.16,804656.0,8.24,8.24,8.13,8.16,804656.0
2020-03-13 14:30:00,8.16,8.2,8.08,8.11,929157.0,8.16,8.2,8.08,8.11,929157.0
2020-03-13 15:00:00,8.12,8.12,8.02,8.04,785688.0,8.12,8.12,8.02,8.04,785688.0
2020-03-13 15:30:00,8.04,8.59,8.04,8.25,2975930.0,8.04,8.59,8.04,8.25,2975930.0
2020-03-16 09:30:00,7.35,7.36,7.0,7.24,263184.0,7.35,7.36,7.0,7.24,263184.0
2020-03-16 10:00:00,7.24,7.35,7.13,7.25,572964.0,7.24,7.35,7.13,7.25,572964.0
2020-03-16 10:30:00,7.25,7.62,7.24,7.57,502832.0,7.25,7.62,7.24,7.57,502832.0
2020-03-16 11:00:00,7.57,7.81,7.49,7.81,291863.0,7.57,7.81,7.49,7.81,291863.0
2020-03-16 11:30:00,7.81,7.93,7.8,7.91,412729.0,7.81,7.93,7.8,7.91,412729.0
2020-03-16 12:00:00,7.91,8.03,7.89,7.98,572466.0,7.91,8.03,7.89,7.98,572466.0
2020-03-16 12:30:00,7.99,8.01,7.96,7.97,307793.0,7.99,8.01,7.96,7.97,307793.0
2020-03-16 13:00:00,7.97,8.15,7.96,8.13,474204.0,7.97,8.15,7.96,8.13,474204.0
2020-03-16 13:30:00,8.13,8.17,8.06,8.17,433156.0,8.13,8.17,8.06,8.17,433156.0
2020-03-16 14:00:00,8.17,8.17,7.94,7.99,495308.0,8.17,8.17,7.94,7.99,495308.0
2020-03-16 14:30:00,7.99,8.22,7.97,8.16,498649.0,7.99,8.22,7.97,8.16,498649.0
2020-03-16 15:00:00,8.16,8.22,8.11,8.12,475724.0,8.16,8.22,8.11,8.12,475724.0
2020-03-16 15:30:00,8.12,8.13,7.84,7.85,1134111.0,8.12,8.13,7.84,7.85,1134111.0
2020-03-17 09:30:00,8.07,8.28,7.96,8.01,447336.0,8.07,8.28,7.96,8.01,447336.0
2020-03-17 10:00:00,8.0,8.32,8.0,8.32,332328.0,8.0,8.32,8.0,8.32,332328.0
2020-03-17 10:30:00,8.32,8.46,8.16,8.45,351036.0,8.32,8.46,8.16,8.45,351036.0
2020-03-17 11:00:00,8.46,9.29,8.45,9.13,672908.0,8.46,9.29,8.45,9.13,672908.0
2020-03-17 11:30:00,9.12,9.13,8.76,8.81,449312.0,9.12,9.13,8.76,8.81,449312.0
2020-03-17 12:00:00,8.8,9.01,8.8,8.91,492806.0,8.8,9.01,8.8,8.91,492806.0
2020-03-17 12:30:00,8.91,8.91,8.55,8.67,326377.0,8.91,8.91,8.55,8.67,326377.0
2020-03-17 13:00:00,8.67,8.75,8.47,8.55,266376.0,8.67,8.75,8.47,8.55,266376.0
2020-03-17 13:30:00,8.55,8.81,8.53,8.77,283573.0,8.55,8.81,8.53,8.77,283573.0
2020-03-17 14:00:00,8.77,8.98,8.75,8.88,340888.0,8.77,8.98,8.75,8.88,340888.0
2020-03-17 14:30:00,8.88,9.04,8.69,8.8,409043.0,8.88,9.04,8.69,8.8,409043.0
2020-03-17 15:00:00,8.8,8.81,8.48,8.5,305307.0,8.8,8.81,8.48,8.5,305307.0
2020-03-17 15:30:00,8.5,8.78,8.49,8.71,1037620.0,8.5,8.78,8.49,8.71,1037620.0
2020-03-18 09:30:00,8.16,8.97,8.0,8.78,617549.0,8.16,8.97,8.0,8.78,617549.0
2020-03-18 10:00:00,8.77,9.02,8.67,8.93,813703.0,8.77,9.02,8.67,8.93,813703.0
2020-03-18 10:30:00,8.93,9.23,8.76,8.96,722325.0,8.93,9.23,8.76,8.96,722325.0
2020-03-18 11:00:00,8.96,9.25,8.84,8.91,878616.0,8.96,9.25,8.84,8.91,878616.0
2020-03-18 11:30:00,8.9,9.07,8.83,8.92,460945.0,8.9,9.07,8.83,8.92,460945.0
2020-03-18 12:00:00,8.91,8.93,8.59,8.7,361223.0,8.91,8.93,8.59,8.7,361223.0
2020-03-18 12:30:00,8.7,8.72,8.43,8.5,380949.0,8.7,8.72,8.43,8.5,380949.0
2020-03-18 13:00:00,8.5,8.64,8.16,8.16,389712.0,8.5,8.64,8.16,8.16,389712.0
2020-03-18 13:30:00,8.18,8.29,7.92,7.97,876830.0,8.18,8.29,7.92,7.97,876830.0
2020-03-18 14:00:00,7.97,8.01,7.68,7.92,602204.0,7.97,8.01,7.68,7.92,602204.0
2020-03-18 14:30:00,7.92,8.02,7.79,8.01,916108.0,7.92,8.02,7.79,8.01,916108.0
2020-03-18 15:00:00,8.01,8.21,7.84,8.02,1157747.0,8.01,8.21,7.84,8.02,1157747.0
2020-03-18 15:30:00,8.01,8.65,7.93,8.54,1207733.0,8.01,8.65,7.93,8.54,1207733.0
2020-03-19 09:30:00,8.3,9.21,8.3,9.18,376296.0,8.3,9.21,8.3,9.18,376296.0
2020-03-19 10:00:00,9.18,9.35,9.05,9.35,544238.0,9.18,9.35,9.05,9.35,544238.0
2020-03-19 10:30:00,9.35,9.42,8.8,8.9,423239.0,9.35,9.42,8.8,8.9,423239.0
2020-03-19 11:00:00,8.91,9.09,8.9,9.04,371016.0,8.91,9.09,8.9,9.04,371016.0
2020-03-19 11:30:00,9.03,9.03,8.77,8.78,278028.0,9.03,9.03,8.77,8.78,278028.0
2020-03-19 12:00:00,8.76,8.89,8.57,8.61,278712.0,8.76,8.89,8.57,8.61,278712.0
2020-03-19 12:30:00,8.62,8.85,8.55,8.73,181438.0,8.62,8.85,8.55,8.73,181438.0
2020-03-19 13:00:00,8.73,8.8,8.58,8.61,200789.0,8.73,8.8,8.58,8.61,200789.0
2020-03-19 13:30:00,8.62,8.87,8.6,8.71,219177.0,8.62,8.87,8.6,8.71,219177.0
2020-03-19 14:00:00,8.71,8.73,8.56,8.71,280559.0,8.71,8.73,8.56,8.71,280559.0
2020-03-19 14:30:00,8.72,8.82,8.63,8.66,266827.0,8.72,8.82,8.63,8.66,266827.0
2020-03-19 15:00:00,8.67,8.67,8.47,8.6,269599.0,8.67,8.67,8.47,8.6,269599.0
2020-03-19 15:30:00,8.59,8.6,8.49,8.51,899674.0,8.59,8.6,8.49,8.51,899674.0
2020-03-20 09:30:00,8.54,8.76,7.9,8.01,1334460.0,8.54,8.76,7.9,8.01,1334460.0
2020-03-20 10:00:00,8.01,8.19,7.81,8.03,1173106.0,8.01,8.19,7.81,8.03,1173106.0
2020-03-20 10:30:00,8.04,8.17,7.87,8.06,1395385.0,8.04,8.17,7.87,8.06,1395385.0
2020-03-20 11:00:00,8.06,8.27,7.9,8.04,1224329.0,8.06,8.27,7.9,8.04,1224329.0
2020-03-20 11:30:00,8.03,8.16,7.94,7.99,668698.0,8.03,8.16,7.94,7.99,668698.0
2020-03-20 12:00:00,7.99,8.05,7.57,7.61,643849.0,7.99,8.05,7.57,7.61,643849.0
2020-03-20 12:30:00,7.62,7.79,7.62,7.71,234850.0,7.62,7.79,7.62,7.71,234850.0
2020-03-20 13:00:00,7.71,7.8,7.51,7.51,306571.0,7.71,7.8,7.51,7.51,306571.0
2020-03-20 13:30:00,7.52,7.55,7.32,7.46,472784.0,7.52,7.55,7.32,7.46,472784.0
2020-03-20 14:00:00,7.47,7.58,7.35,7.41,173695.0,7.47,7.58,7.35,7.41,173695.0
2020-03-20 14:30:00,7.4,7.42,7.19,7.21,294724.0,7.4,7.42,7.19,7.21,294724.0
2020-03-20 15:00:00,7.21,7.41,7.2,7.38,482923.0,7.21,7.41,7.2,7.38,482923.0
2020-03-20 15:30:00,7.38,7.48,7.32,7.41,1166128.0,7.38,7.48,7.32,7.41,1166128.0
2020-03-23 09:30:00,7.53,7.53,6.62,6.75,872586.0,7.53,7.53,6.62,6.75,872586.0
2020-03-23 10:00:00,6.75,7.05,6.53,6.88,865892.0,6.75,7.05,6.53,6.88,865892.0
2020-03-23 10:30:00,6.87,7.48,6.86,7.21,673386.0,6.87,7.48,6.86,7.21,673386.0
2020-03-23 11:00:00,7.21,7.29,7.09,7.14,243933.0,7.21,7.29,7.09,7.14,243933.0
2020-03-23 11:30:00,7.15,7.17,6.84,6.93,381737.0,7.15,7.17,6.84,6.93,381737.0
2020-03-23 12:00:00,6.93,7.13,6.84,7.04,344225.0,6.93,7.13,6.84,7.04,344225.0
2020-03-23 12:30:00,7.05,7.3,7.01,7.25,177850.0,7.05,7.3,7.01,7.25,177850.0
2020-03-23 13:00:00,7.25,7.25,7.0,7.0,333076.0,7.25,7.25,7.0,7.0,333076.0
2020-03-23 13:30:00,7.0,7.17,6.97,7.03,271749.0,7.0,7.17,6.97,7.03,271749.0
2020-03-23 14:00:00,7.03,7.11,6.98,7.08,266554.0,7.03,7.11,6.98,7.08,266554.0
2020-03-23 14:30:00,7.08,7.16,6.98,7.04,290265.0,7.08,7.16,6.98,7.04,290265.0
2020-03-23 15:00:00,7.04,7.14,7.02,7.09,324104.0,7.04,7.14,7.02,7.09,324104.0
2020-03-23 15:30:00,7.1,7.34,7.04,7.22,1056715.0,7.1,7.34,7.04,7.22,1056715.0
2020-03-24 09:30:00,7.72,7.72,7.39,7.54,323339.0,7.72,7.72,7.39,7.54,323339.0
2020-03-24 10:00:00,7.54,8.13,7.54,7.91,551684.0,7.54,8.13,7.54,7.91,551684.0
2020-03-24 10:30:00,7.89,8.16,7.77,8.15,911468.0,7.89,8.16,7.77,8.15,911468.0
2020-03-24 11:00:00,8.18,8.25,7.85,7.97,1105944.0,8.18,8.25,7.85,7.97,1105944.0
2020-03-24 11:30:00,7.97,8.16,7.9,8.06,759242.0,7.97,8.16,7.9,8.06,759242.0
2020-03-24 12:00:00,8.05,8.29,8.01,8.06,367453.0,8.05,8.29,8.01,8.06,367453.0
2020-03-24 12:30:00,8.06,8.21,7.99,8.08,241601.0,8.06,8.21,7.99,8.08,241601.0
2020-03-24 13:00:00,8.08,8.19,7.92,7.96,285207.0,8.08,8.19,7.92,7.96,285207.0
2020-03-24 13:30:00,7.96,8.0,7.88,7.88,216715.0,7.96,8.0,7.88,7.88,216715.0
2020-03-24 14:00:00,7.88,8.07,7.79,8.04,494228.0,7.88,8.07,7.79,8.04,494228.0
2020-03-24 14:30:00,8.01,8.09,7.95,8.04,281312.0,8.01,8.09,7.95,8.04,281312.0
2020-03-24 15:00:00,8.04,8.17,7.99,8.08,477176.0,8.04,8.17,7.99,8.08,477176.0
2020-03-24 15:30:00,8.08,8.2,8.05,8.14,1098837.0,8.08,8.2,8.05,8.14,1098837.0
2020-03-25 09:30:00,8.21,8.74,8.1,8.25,346938.0,8.21,8.74,8.1,8.25,346938.0
2020-03-25 10:00:00,8.24,8.38,8.09,8.37,419953.0,8.24,8.38,8.09,8.37,419953.0
2020-03-25 10:30:00,8.38,8.64,8.3,8.59,348636.0,8.38,8.64,8.3,8.59,348636.0
2020-03-25 11:00:00,8.58,8.69,8.48,8.6,407575.0,8.58,8.69,8.48,8.6,407575.0
2020-03-25 11:30:00,8.6,8.68,8.51,8.66,293871.0,8.6,8.68,8.51,8.66,293871.0
2020-03-25 12:00:00,8.65,8.86,8.62,8.79,303487.0,8.65,8.86,8.62,8.79,303487.0
2020-03-25 12:30:00,8.77,9.17,8.77,8.97,445410.0,8.77,9.17,8.77,8.97,445410.0
2020-03-25 13:00:00,8.98,9.3,8.97,9.24,364215.0,8.98,9.3,8.97,9.24,364215.0
2020-03-25 13:30:00,9.25,9.41,8.91,8.98,518079.0,9.25,9.41,8.91,8.98,518079.0
2020-03-25 14:00:00,8.99,9.05,8.72,8.82,518742.0,8.99,9.05,8.72,8.82,518742.0
2020-03-25 14:30:00,8.81,8.95,8.77,8.85,324797.0,8.81,8.95,8.77,8.85,324797.0
2020-03-25 15:00:00,8.84,8.95,8.8,8.92,420851.0,8.84,8.95,8.8,8.92,420851.0
2020-03-25 15:30:00,8.92,8.95,8.45,8.54,1276430.0,8.92,8.95,8.45,8.54,1276430.0
2020-03-26 09:30:00,8.55,8.89,8.36,8.6,224213.0,8.55,8.89,8.36,8.6,224213.0
2020-03-26 10:00:00,8.62,8.94,8.61,8.81,210349.0,8.62,8.94,8.61,8.81,210349.0
2020-03-26 10:30:00,8.81,8.93,8.68,8.83,159140.0,8.81,8.93,8.68,8.83,159140.0
2020-03-26 11:00:00,8.83,9.05,8.78,9.01,146189.0,8.83,9.05,8.78,9.01,146189.0
2020-03-26 11:30:00,9.0,9.07,8.92,8.99,143651.0,9.0,9.07,8.92,8.99,143651.0
2020-03-26 12:00:00,8.98,9.2,8.94,9.19,211612.0,8.98,9.2,8.94,9.19,211612.0
2020-03-26 12:30:00,9.2,9.44,9.09,9.37,465000.0,9.2,9.44,9.09,9.37,465000.0
2020-03-26 13:00:00,9.38,9.41,9.05,9.08,244078.0,9.38,9.41,9.05,9.08,244078.0
2020-03-26 13:30:00,9.08,9.18,9.0,9.14,152963.0,9.08,9.18,9.0,9.14,152963.0
2020-03-26 14:00:00,9.14,9.24,9.05,9.14,168410.0,9.14,9.24,9.05,9.14,168410.0
2020-03-26 14:30:00,9.15,9.29,9.13,9.24,229075.0,9.15,9.29,9.13,9.24,229075.0
2020-03-26 15:00:00,9.24,9.25,9.0,9.16,305756.0,9.24,9.25,9.0,9.16,305756.0
2020-03-26 15:30:00,9.16,9.21,8.95,9.06,1177108.0,9.16,9.21,8.95,9.06,1177108.0
2020-03-27 09:30:00,8.78,8.82,8.45,8.67,230041.0,8.78,8.82,8.45,8.67,230041.0
2020-03-27 10:00:00,8.66,8.77,8.57,8.71,125570.0,8.66,8.77,8.57,8.71,125570.0
2020-03-27 10:30:00,8.71,8.83,8.58,8.79,130186.0,8.71,8.83,8.58,8.79,130186.0
2020-03-27 11:00:00,8.79,9.01,8.69,8.72,153080.0,8.79,9.01,8.69,8.72,153080.0
2020-03-27 11:30:00,8.71,8.86,8.69,8.76,105788.0,8.71,8.86,8.69,8.76,105788.0
2020-03-27 12:00:00,8.76,8.82,8.71,8.72,122058.0,8.76,8.82,8.71,8.72,122058.0
2020-03-27 12:30:00,8.71,8.84,8.69,8.76,124966.0,8.71,8.84,8.69,8.76,124966.0
2020-03-27 13:00:00,8.77,8.81,8.63,8.64,120357.0,8.77,8.81,8.63,8.64,120357.0
2020-03-27 13:30:00,8.64,8.84,8.64,8.77,131656.0,8.64,8.84,8.64,8.77,131656.0
2020-03-27 14:00:00,8.77,8.84,8.72,8.82,121589.0,8.77,8.84,8.72,8.82,121589.0
2020-03-27 14:30:00,8.82,8.86,8.78,8.85,108742.0,8.82,8.86,8.78,8.85,108742.0
2020-03-27 15:00:00,8.85,9.02,8.78,8.97,217394.0,8.85,9.02,8.78,8.97,217394.0
2020-03-27 15:30:00,8.97,8.97,8.75,8.78,612710.0,8.97,8.97,8.75,8.78,612710.0
2020-03-30 09:30:00,8.72,9.07,8.72,8.79,176311.0,8.72,9.07,8.72,8.79,176311.0
2020-03-30 10:00:00,8.8,8.86,8.72,8.8,200626.0,8.8,8.86,8.72,8.8,200626.0
2020-03-30 10:30:00,8.81,8.85,8.66,8.71,179634.0,8.81,8.85,8.66,8.71,179634.0
2020-03-30 11:00:00,8.7,8.8,8.67,8.75,179147.0,8.7,8.8,8.67,8.75,179147.0
2020-03-30 11:30:00,8.74,8.8,8.69,8.76,158257.0,8.74,8.8,8.69,8.76,158257.0
2020-03-30 12:00:00,8.76,8.87,8.7,8.81,136629.0,8.76,8.87,8.7,8.81,136629.0
2020-03-30 12:30:00,8.81,8.86,8.76,8.86,118427.0,8.81,8.86,8.76,8.86,118427.0
2020-03-30 13:00:00,8.85,8.93,8.83,8.88,168481.0,8.85,8.93,8.83,8.88,168481.0
2020-03-30 13:30:00,8.89,8.93,8.83,8.91,187057.0,8.89,8.93,8.83,8.91,187057.0
2020-03-30 14:00:00,8.9,8.9,8.74,8.84,222574.0,8.9,8.9,8.74,8.84,222574.0
2020-03-30 14:30:00,8.84,8.92,8.79,8.88,138699.0,8.84,8.92,8.79,8.88,138699.0
2020-03-30 15:00:00,8.89,9.03,8.87,8.95,251161.0,8.89,9.03,8.87,8.95,251161.0
2020-03-30 15:30:00,8.95,9.15,8.94,9.1,725963.0,8.95,9.15,8.94,9.1,725963.0
2020-03-31 09:30:00,9.07,9.23,9.0,9.2,202063.0,9.07,9.23,9.0,9.2,202063.0
2020-03-31 10:00:00,9.19,9.31,9.15,9.22,146640.0,9.19,9.31,9.15,9.22,146640.0
2020-03-31 10:30:00,9.22,9.28,9.18,9.19,258322.0,9.22,9.28,9.18,9.19,258322.0
2020-03-31 11:00:00,9.18,9.32,9.14,9.25,317059.0,9.18,9.32,9.14,9.25,317059.0
2020-03-31 11:30:00,9.25,9.3,9.05,9.05,518795.0,9.25,9.3,9.05,9.05,518795.0
2020-03-31 12:00:00,9.05,9.15,8.92,8.99,335172.0,9.05,9.15,8.92,8.99,335172.0
2020-03-31 12:30:00,9.0,9.06,8.93,8.94,219815.0,9.0,9.06,8.93,8.94,219815.0
2020-03-31 13:00:00,8.94,8.97,8.87,8.89,134193.0,8.94,8.97,8.87,8.89,134193.0
2020-03-31 13:30:00,8.9,9.02,8.88,8.97,183119.0,8.9,9.02,8.88,8.97,183119.0
2020-03-31 14:00:00,8.98,9.0,8.85,8.9,209819.0,8.98,9.0,8.85,8.9,209819.0
2020-03-31 14:30:00,8.89,8.97,8.81,8.94,264814.0,8.89,8.97,8.81,8.94,264814.0
2020-03-31 15:00:00,8.94,8.97,8.82,8.87,180236.0,8.94,8.97,8.82,8.87,180236.0
2020-03-31 15:30:00,8.87,8.95,8.76,8.81,927679.0,8.87,8.95,8.76,8.81,927679.0
2020-04-01 09:30:00,8.52,8.62,8.2,8.27,293442.0,8.52,8.62,8.2,8.27,293442.0
2020-04-01 10:00:00,8.28,8.54,8.24,8.38,295313.0,8.28,8.54,8.24,8.38,295313.0
2020-04-01 10:30:00,8.38,8.45,8.33,8.38,262460.0,8.38,8.45,8.33,8.38,262460.0
2020-04-01 11:00:00,8.38,8.45,8.34,8.38,256726.0,8.38,8.45,8.34,8.38,256726.0
2020-04-01 11:30:00,8.38,8.45,8.37,8.37,155462.0,8.38,8.45,8.37,8.37,155462.0
2020-04-01 12:00:00,8.37,8.38,8.24,8.29,159226.0,8.37,8.38,8.24,8.29,159226.0
2020-04-01 12:30:00,8.29,8.31,8.02,8.19,376314.0,8.29,8.31,8.02,8.19,376314.0
2020-04-01 13:00:00,8.2,8.21,8.1,8.17,136201.0,8.2,8.21,8.1,8.17,136201.0
2020-04-01 13:30:00,8.17,8.22,8.13,8.18,139365.0,8.17,8.22,8.13,8.18,139365.0
2020-04-01 14:00:00,8.18,8.28,8.18,8.22,172096.0,8.18,8.28,8.18,8.22,172096.0
2020-04-01 14:30:00,8.22,8.27,8.15,8.2,164727.0,8.22,8.27,8.15,8.2,164727.0
2020-04-01 15:00:00,8.2,8.34,8.16,8.31,480952.0,8.2,8.34,8.16,8.31,480952.0
2020-04-01 15:30:00,8.32,8.5,8.29,8.36,1531836.0,8.32,8.5,8.29,8.36,1531836.0
2020-04-02 09:30:00,8.37,8.62,8.09,8.26,308010.0,8.37,8.62,8.09,8.26,308010.0
2020-04-02 10:00:00,8.27,8.44,8.22,8.42,178201.0,8.27,8.44,8.22,8.42,178201.0
2020-04-02 10:30:00,8.42,8.59,8.39,8.58,237728.0,8.42,8.59,8.39,8.58,237728.0
2020-04-02 11:00:00,8.59,8.62,8.46,8.51,143043.0,8.59,8.62,8.46,8.51,143043.0
2020-04-02 11:30:00,8.51,8.51,8.38,8.41,160629.0,8.51,8.51,8.38,8.41,160629.0
2020-04-02 12:00:00,8.41,8.46,8.36,8.37,122128.0,8.41,8.46,8.36,8.37,122128.0
2020-04-02 12:30:00,8.38,8.39,8.26,8.31,121257.0,8.38,8.39,8.26,8.31,121257.0
2020-04-02 13:00:00,8.3,8.33,8.11,8.13,133230.0,8.3,8.33,8.11,8.13,133230.0
2020-04-02 13:30:00,8.12,8.17,8.09,8.16,64982.0,8.12,8.17,8.09,8.16,64982.0
2020-04-02 14:00:00,8.16,8.17,8.06,8.16,174368.0,8.16,8.17,8.06,8.16,174368.0
2020-04-02 14:30:00,8.15,8.24,8.14,8.21,131410.0,8.15,8.24,8.14,8.21,131410.0
2020-04-02 15:00:00,8.21,8.25,8.14,8.2,240809.0,8.21,8.25,8.14,8.2,240809.0
2020-04-02 15:30:00,8.21,8.32,8.18,8.29,618241.0,8.21,8.32,8.18,8.29,618241.0
2020-04-03 09:30:00,8.23,8.31,8.16,8.2,155192.0,8.23,8.31,8.16,8.2,155192.0
2020-04-03 10:00:00,8.19,8.22,7.86,7.89,387208.0,8.19,8.22,7.86,7.89,387208.0
2020-04-03 10:30:00,7.89,8.0,7.81,7.83,233498.0,7.89,8.0,7.81,7.83,233498.0
2020-04-03 11:00:00,7.83,7.84,7.7,7.73,380053.0,7.83,7.84,7.7,7.73,380053.0
2020-04-03 11:30:00,7.73,7.84,7.69,7.73,413014.0,7.73,7.84,7.69,7.73,413014.0
2020-04-03 12:00:00,7.73,7.79,7.72,7.75,140802.0,7.73,7.79,7.72,7.75,140802.0
2020-04-03 12:30:00,7.75,7.76,7.65,7.72,154379.0,7.75,7.76,7.65,7.72,154379.0
2020-04-03 13:00:00,7.72,7.8,7.67,7.71,198401.0,7.72,7.8,7.67,7.71,198401.0
2020-04-03 13:30:00,7.71,7.74,7.66,7.69,139720.0,7.71,7.74,7.66,7.69,139720.0
2020-04-03 14:00:00,7.69,7.73,7.66,7.73,139617.0,7.69,7.73,7.66,7.73,139617.0
2020-04-03 14:30:00,7.72,7.79,7.67,7.78,150132.0,7.72,7.79,7.67,7.78,150132.0
2020-04-03 15:00:00,7.78,7.83,7.72,7.78,308448.0,7.78,7.83,7.72,7.78,308448.0
2020-04-03 15:30:00,7.78,7.8,7.65,7.73,1157682.0,7.78,7.8,7.65,7.73,1157682.0
2020-04-06 09:30:00,8.08,8.18,7.96,8.06,447745.0,8.08,8.18,7.96,8.06,447745.0
2020-04-06 10:00:00,8.07,8.4,8.07,8.26,300469.0,8.07,8.4,8.07,8.26,300469.0
2020-04-06 10:30:00,8.26,8.26,8.01,8.09,302344.0,8.26,8.26,8.01,8.09,302344.0
2020-04-06 11:00:00,8.1,8.24,8.06,8.2,451386.0,8.1,8.24,8.06,8.2,451386.0
2020-04-06 11:30:00,8.2,8.25,8.15,8.2,224057.0,8.2,8.25,8.15,8.2,224057.0
2020-04-06 12:00:00,8.2,8.28,8.15,8.25,178811.0,8.2,8.28,8.15,8.25,178811.0
2020-04-06 12:30:00,8.26,8.29,8.14,8.17,146624.0,8.26,8.29,8.14,8.17,146624.0
2020-04-06 13:00:00,8.18,8.22,8.15,8.18,90603.0,8.18,8.22,8.15,8.18,90603.0
2020-04-06 13:30:00,8.19,8.35,8.17,8.34,109505.0,8.19,8.35,8.17,8.34,109505.0
2020-04-06 14:00:00,8.34,8.34,8.25,8.31,121655.0,8.34,8.34,8.25,8.31,121655.0
2020-04-06 14:30:00,8.32,8.33,8.24,8.25,144117.0,8.32,8.33,8.24,8.25,144117.0
2020-04-06 15:00:00,8.25,8.29,8.21,8.23,284157.0,8.25,8.29,8.21,8.23,284157.0
2020-04-06 15:30:00,8.24,8.29,8.2,8.24,888217.0,8.24,8.29,8.2,8.24,888217.0
2020-04-07 09:30:00,8.37,8.83,8.37,8.83,557602.0,8.37,8.83,8.37,8.83,557602.0
2020-04-07 10:00:00,8.83,8.85,8.57,8.62,435327.0,8.83,8.85,8.57,8.62,435327.0
2020-04-07 10:30:00,8.62,8.7,8.46,8.55,361260.0,8.62,8.7,8.46,8.55,361260.0
2020-04-07 11:00:00,8.54,8.63,8.45,8.54,292880.0,8.54,8.63,8.45,8.54,292880.0
2020-04-07 11:30:00,8.54,8.67,8.46,8.63,1232005.0,8.54,8.67,8.46,8.63,1232005.0
2020-04-07 12:00:00,8.64,8.68,8.56,8.59,500115.0,8.64,8.68,8.56,8.59,500115.0
2020-04-07 12:30:00,8.59,8.59,8.45,8.49,376832.0,8.59,8.59,8.45,8.49,376832.0
2020-04-07 13:00:00,8.5,8.5,8.36,8.36,202591.0,8.5,8.5,8.36,8.36,202591.0
2020-04-07 13:30:00,8.37,8.42,8.3,8.32,132948.0,8.37,8.42,8.3,8.32,132948.0
2020-04-07 14:00:00,8.33,8.35,8.25,8.3,127074.0,8.33,8.35,8.25,8.3,127074.0
2020-04-07 14:30:00,8.3,8.35,8.16,8.21,297133.0,8.3,8.35,8.16,8.21,297133.0
2020-04-07 15:00:00,8.21,8.39,8.19,8.19,282521.0,8.21,8.39,8.19,8.19,282521.0
2020-04-07 15:30:00,8.2,8.41,8.15,8.25,927299.0,8.2,8.41,8.15,8.25,927299.0
2020-04-08 09:30:00,8.31,8.39,8.24,8.34,242668.0,8.31,8.39,8.24,8.34,242668.0
2020-04-08 10:00:00,8.33,8.58,8.32,8.54,354582.0,8.33,8.58,8.32,8.54,354582.0
2020-04-08 10:30:00,8.54,8.64,8.48,8.54,136298.0,8.54,8.64,8.48,8.54,136298.0
2020-04-08 11:00:00,8.54,8.61,8.42,8.46,327550.0,8.54,8.61,8.42,8.46,327550.0
2020-04-08 11:30:00,8.46,8.59,8.45,8.53,265977.0,8.46,8.59,8.45,8.53,265977.0
2020-04-08 12:00:00,8.52,8.64,8.47,8.6,169735.0,8.52,8.64,8.47,8.6,169735.0
2020-04-08 12:30:00,8.6,8.73,8.57,8.69,349278.0,8.6,8.73,8.57,8.69,349278.0
2020-04-08 13:00:00,8.69,8.69,8.52,8.56,274051.0,8.69,8.69,8.52,8.56,274051.0
2020-04-08 13:30:00,8.56,8.59,8.43,8.44,215228.0,8.56,8.59,8.43,8.44,215228.0
2020-04-08 14:00:00,8.44,8.54,8.37,8.51,238227.0,8.44,8.54,8.37,8.51,238227.0
2020-04-08 14:30:00,8.51,8.58,8.45,8.51,434274.0,8.51,8.58,8.45,8.51,434274.0
2020-04-08 15:00:00,8.5,8.56,8.45,8.47,537949.0,8.5,8.56,8.45,8.47,537949.0
2020-04-08 15:30:00,8.48,8.58,8.42,8.5,808082.0,8.48,8.58,8.42,8.5,808082.0
2020-04-09 09:30:00,8.65,9.28,8.65,9.28,979937.0,8.65,9.28,8.65,9.28,979937.0
2020-04-09 10:00:00,9.28,9.35,9.13,9.19,541100.0,9.28,9.35,9.13,9.19,541100.0
2020-04-09 10:30:00,9.19,9.38,9.09,9.33,543316.0,9.19,9.38,9.09,9.33,543316.0
2020-04-09 11:00:00,9.33,9.34,9.09,9.18,295944.0,9.33,9.34,9.09,9.18,295944.0
2020-04-09 11:30:00,9.18,9.32,9.13,9.27,338135.0,9.18,9.32,9.13,9.27,338135.0
2020-04-09 12:00:00,9.27,9.47,9.26,9.44,274512.0,9.27,9.47,9.26,9.44,274512.0
2020-04-09 12:30:00,9.44,9.49,9.4,9.42,195691.0,9.44,9.49,9.4,9.42,195691.0
2020-04-09 13:00:00,9.42,9.58,9.39,9.56,391859.0,9.42,9.58,9.39,9.56,391859.0
2020-04-09 13:30:00,9.57,9.63,9.48,9.5,449550.0,9.57,9.63,9.48,9.5,449550.0
2020-04-09 14:00:00,9.49,9.53,9.26,9.33,533173.0,9.49,9.53,9.26,9.33,533173.0
2020-04-09 14:30:00,9.34,9.4,9.1,9.13,399590.0,9.34,9.4,9.1,9.13,399590.0
2020-04-09 15:00:00,9.13,9.32,9.03,9.24,394642.0,9.13,9.32,9.03,9.24,394642.0
2020-04-09 15:30:00,9.25,9.39,9.21,9.3,1020577.0,9.25,9.39,9.21,9.3,1020577.0
2020-04-13 09:30:00,9.31,9.41,9.09,9.09,340836.0,9.31,9.41,9.09,9.09,340836.0
2020-04-13 10:00:00,9.09,9.13,8.9,9.0,496868.0,9.09,9.13,8.9,9.0,496868.0
2020-04-13 10:30:00,9.0,9.07,8.96,8.98,299254.0,9.0,9.07,8.96,8.98,299254.0
2020-04-13 11:00:00,8.97,9.15,8.9,9.14,306843.0,8.97,9.15,8.9,9.14,306843.0
2020-04-13 11:30:00,9.14,9.17,9.04,9.17,142302.0,9.14,9.17,9.04,9.17,142302.0
2020-04-13 12:00:00,9.17,9.26,9.14,9.17,125412.0,9.17,9.26,9.14,9.17,125412.0
2020-04-13 12:30:00,9.16,9.19,9.07,9.13,147626.0,9.16,9.19,9.07,9.13,147626.0
2020-04-13 13:00:00,9.12,9.18,9.07,9.17,171222.0,9.12,9.18,9.07,9.17,171222.0
2020-04-13 13:30:00,9.16,9.26,9.13,9.13,170437.0,9.16,9.26,9.13,9.13,170437.0
2020-04-13 14:00:00,9.13,9.28,9.13,9.27,124939.0,9.13,9.28,9.13,9.27,124939.0
2020-04-13 14:30:00,9.27,9.3,9.21,9.29,108580.0,9.27,9.3,9.21,9.29,108580.0
2020-04-13 15:00:00,9.29,9.31,9.25,9.3,140364.0,9.29,9.31,9.25,9.3,140364.0
2020-04-13 15:30:00,9.3,9.42,9.27,9.29,471925.0,9.3,9.42,9.27,9.29,471925.0
2020-04-14 09:30:00,9.51,9.6,9.32,9.5,226170.0,9.51,9.6,9.32,9.5,226170.0
2020-04-14 10:00:00,9.5,9.59,9.43,9.55,188200.0,9.5,9.59,9.43,9.55,188200.0
2020-04-14 10:30:00,9.55,9.56,9.36,9.4,188784.0,9.55,9.56,9.36,9.4,188784.0
2020-04-14 11:00:00,9.39,9.42,9.24,9.35,257413.0,9.39,9.42,9.24,9.35,257413.0
2020-04-14 11:30:00,9.35,9.37,9.34,9.35,136880.0,9.35,9.37,9.34,9.35,136880.0
2020-04-14 12:00:00,9.36,9.43,9.35,9.41,136966.0,9.36,9.43,9.35,9.41,136966.0
2020-04-14 12:30:00,9.41,9.41,9.38,9.39,99101.0,9.41,9.41,9.38,9.39,99101.0
2020-04-14 13:00:00,9.38,9.42,9.36,9.39,64671.0,9.38,9.42,9.36,9.39,64671.0
2020-04-14 13:30:00,9.4,9.42,9.36,9.37,100295.0,9.4,9.42,9.36,9.37,100295.0
2020-04-14 14:00:00,9.37,9.38,9.32,9.34,140955.0,9.37,9.38,9.32,9.34,140955.0
2020-04-14 14:30:00,9.35,9.35,9.27,9.29,147185.0,9.35,9.35,9.27,9.29,147185.0
2020-04-14 15:00:00,9.29,9.35,9.25,9.32,288744.0,9.29,9.35,9.25,9.32,288744.0
2020-04-14 15:30:00,9.32,9.4,9.28,9.34,540184.0,9.32,9.4,9.28,9.34,540184.0
2020-04-15 09:30:00,9.09,9.09,8.82,8.86,318344.0,9.09,9.09,8.82,8.86,318344.0
2020-04-15 10:00:00,8.85,8.89,8.74,8.76,234279.0,8.85,8.89,8.74,8.76,234279.0
2020-04-15 10:30:00,8.76,8.81,8.67,8.74,123921.0,8.76,8.81,8.67,8.74,123921.0
2020-04-15 11:00:00,8.74,8.77,8.66,8.71,156078.0,8.74,8.77,8.66,8.71,156078.0
2020-04-15 11:30:00,8.71,8.77,8.68,8.76,184417.0,8.71,8.77,8.68,8.76,184417.0
2020-04-15 12:00:00,8.76,8.84,8.71,8.83,141046.0,8.76,8.84,8.71,8.83,141046.0
2020-04-15 12:30:00,8.82,8.88,8.81,8.86,106707.0,8.82,8.88,8.81,8.86,106707.0
2020-04-15 13:00:00,8.85,8.89,8.81,8.86,126102.0,8.85,8.89,8.81,8.86,126102.0
2020-04-15 13:30:00,8.86,8.86,8.77,8.79,82288.0,8.86,8.86,8.77,8.79,82288.0
2020-04-15 14:00:00,8.78,8.87,8.78,8.87,174355.0,8.78,8.87,8.78,8.87,174355.0
2020-04-15 14:30:00,8.87,8.91,8.86,8.91,154624.0,8.87,8.91,8.86,8.91,154624.0
2020-04-15 15:00:00,8.9,8.91,8.86,8.89,250093.0,8.9,8.91,8.86,8.89,250093.0
2020-04-15 15:30:00,8.88,8.91,8.81,8.86,740920.0,8.88,8.91,8.81,8.86,740920.0
2020-04-16 09:30:00,8.91,8.91,8.68,8.68,176497.0,8.91,8.91,8.68,8.68,176497.0
2020-04-16 10:00:00,8.67,8.77,8.65,8.76,132136.0,8.67,8.77,8.65,8.76,132136.0
2020-04-16 10:30:00,8.77,8.81,8.73,8.81,176257.0,8.77,8.81,8.73,8.81,176257.0
2020-04-16 11:00:00,8.81,8.87,8.77,8.83,131661.0,8.81,8.87,8.77,8.83,131661.0
2020-04-16 11:30:00,8.84,8.86,8.78,8.83,161347.0,8.84,8.86,8.78,8.83,161347.0
2020-04-16 12:00:00,8.83,8.86,8.72,8.72,122934.0,8.83,8.86,8.72,8.72,122934.0
2020-04-16 12:30:00,8.72,8.8,8.67,8.8,127239.0,8.72,8.8,8.67,8.8,127239.0
2020-04-16 13:00:00,8.8,8.83,8.76,8.8,144032.0,8.8,8.83,8.76,8.8,144032.0
2020-04-16 13:30:00,8.81,8.82,8.74,8.79,86535.0,8.81,8.82,8.74,8.79,86535.0
2020-04-16 14:00:00,8.78,8.86,8.76,8.83,224521.0,8.78,8.86,8.76,8.83,224521.0
2020-04-16 14:30:00,8.83,8.86,8.8,8.82,135981.0,8.83,8.86,8.8,8.82,135981.0
2020-04-16 15:00:00,8.83,8.87,8.81,8.86,150755.0,8.83,8.87,8.81,8.86,150755.0
2020-04-16 15:30:00,8.86,8.88,8.79,8.85,981759.0,8.86,8.88,8.79,8.85,981759.0
2020-04-17 09:30:00,9.15,9.51,9.15,9.43,449506.0,9.15,9.51,9.15,9.43,449506.0
2020-04-17 10:00:00,9.44,9.49,9.34,9.39,384020.0,9.44,9.49,9.34,9.39,384020.0
2020-04-17 10:30:00,9.38,9.4,9.2,9.21,210038.0,9.38,9.4,9.2,9.21,210038.0
2020-04-17 11:00:00,9.21,9.24,9.19,9.21,160302.0,9.21,9.24,9.19,9.21,160302.0
2020-04-17 11:30:00,9.21,9.29,9.21,9.26,130716.0,9.21,9.29,9.21,9.26,130716.0
2020-04-17 12:00:00,9.26,9.3,9.25,9.29,176300.0,9.26,9.3,9.25,9.29,176300.0
2020-04-17 12:30:00,9.29,9.33,9.28,9.3,116091.0,9.29,9.33,9.28,9.3,116091.0
2020-04-17 13:00:00,9.3,9.38,9.3,9.34,358417.0,9.3,9.38,9.3,9.34,358417.0
2020-04-17 13:30:00,9.33,9.34,9.26,9.31,159858.0,9.33,9.34,9.26,9.31,159858.0
2020-04-17 14:00:00,9.32,9.32,9.21,9.22,152333.0,9.32,9.32,9.21,9.22,152333.0
2020-04-17 14:30:00,9.22,9.27,9.19,9.27,366670.0,9.22,9.27,9.19,9.27,366670.0
2020-04-17 15:00:00,9.27,9.27,9.17,9.22,452313.0,9.27,9.27,9.17,9.22,452313.0
2020-04-17 15:30:00,9.22,9.27,9.18,9.18,1122189.0,9.22,9.27,9.18,9.18,1122189.0
2020-04-20 09:30:00,9.03,9.15,8.87,9.1,226647.0,9.03,9.15,8.87,9.1,226647.0
2020-04-20 10:00:00,9.1,9.1,9.04,9.06,87004.0,9.1,9.1,9.04,9.06,87004.0
2020-04-20 10:30:00,9.06,9.24,9.05,9.21,143595.0,9.06,9.24,9.05,9.21,143595.0
2020-04-20 11:00:00,9.22,9.34,9.2,9.34,102521.0,9.22,9.34,9.2,9.34,102521.0
2020-04-20 11:30:00,9.34,9.36,9.29,9.33,120436.0,9.34,9.36,9.29,9.33,120436.0
2020-04-20 12:00:00,9.33,9.33,9.23,9.29,66889.0,9.33,9.33,9.23,9.29,66889.0
2020-04-20 12:30:00,9.28,9.33,9.2,9.2,62724.0,9.28,9.33,9.2,9.2,62724.0
2020-04-20 13:00:00,9.2,9.21,9.15,9.16,70960.0,9.2,9.21,9.15,9.16,70960.0
2020-04-20 13:30:00,9.16,9.16,9.07,9.12,77983.0,9.16,9.16,9.07,9.12,77983.0
2020-04-20 14:00:00,9.12,9.15,8.99,9.0,68904.0,9.12,9.15,8.99,9.0,68904.0
2020-04-20 14:30:00,9.0,9.04,8.92,8.92,142943.0,9.0,9.04,8.92,8.92,142943.0
2020-04-20 15:00:00,8.92,8.98,8.91,8.96,106796.0,8.92,8.98,8.91,8.96,106796.0
2020-04-20 15:30:00,8.96,8.99,8.94,8.95,386736.0,8.96,8.99,8.94,8.95,386736.0
2020-04-21 09:30:00,8.72,8.8,8.54,8.64,443390.0,8.72,8.8,8.54,8.64,443390.0
2020-04-21 10:00:00,8.65,8.66,8.49,8.54,161256.0,8.65,8.66,8.49,8.54,161256.0
2020-04-21 10:30:00,8.54,8.56,8.41,8.42,86003.0,8.54,8.56,8.41,8.42,86003.0
2020-04-21 11:00:00,8.42,8.42,8.31,8.31,167671.0,8.42,8.42,8.31,8.31,167671.0
2020-04-21 11:30:00,8.32,8.35,8.27,8.35,126964.0,8.32,8.35,8.27,8.35,126964.0
2020-04-21 12:00:00,8.35,8.38,8.32,8.38,262354.0,8.35,8.38,8.32,8.38,262354.0
2020-04-21 12:30:00,8.37,8.4,8.3,8.38,180129.0,8.37,8.4,8.3,8.38,180129.0
2020-04-21 13:00:00,8.38,8.43,8.37,8.43,107519.0,8.38,8.43,8.37,8.43,107519.0
2020-04-21 13:30:00,8.43,8.45,8.39,8.43,117767.0,8.43,8.45,8.39,8.43,117767.0
2020-04-21 14:00:00,8.43,8.5,8.4,8.46,98233.0,8.43,8.5,8.4,8.46,98233.0
2020-04-21 14:30:00,8.46,8.47,8.41,8.43,98397.0,8.46,8.47,8.41,8.43,98397.0
2020-04-21 15:00:00,8.43,8.46,8.4,8.46,222660.0,8.43,8.46,8.4,8.46,222660.0
2020-04-21 15:30:00,8.46,8.49,8.4,8.41,681200.0,8.46,8.49,8.4,8.41,681200.0
2020-04-22 09:30:00,8.55,8.55,8.36,8.38,222840.0,8.55,8.55,8.36,8.38,222840.0
2020-04-22 10:00:00,8.39,8.48,8.35,8.47,208541.0,8.39,8.48,8.35,8.47,208541.0
2020-04-22 10:30:00,8.47,8.5,8.38,8.4,146750.0,8.47,8.5,8.38,8.4,146750.0
2020-04-22 11:00:00,8.4,8.41,8.37,8.39,96867.0,8.4,8.41,8.37,8.39,96867.0
2020-04-22 11:30:00,8.38,8.43,8.35,8.38,137787.0,8.38,8.43,8.35,8.38,137787.0
2020-04-22 12:00:00,8.38,8.39,8.34,8.35,217021.0,8.38,8.39,8.34,8.35,217021.0
2020-04-22 12:30:00,8.35,8.36,8.3,8.3,151860.0,8.35,8.36,8.3,8.3,151860.0
2020-04-22 13:00:00,8.3,8.32,8.29,8.3,66702.0,8.3,8.32,8.29,8.3,66702.0
2020-04-22 13:30:00,8.3,8.31,8.27,8.3,38886.0,8.3,8.31,8.27,8.3,38886.0
2020-04-22 14:00:00,8.3,8.33,8.28,8.31,53615.0,8.3,8.33,8.28,8.31,53615.0
2020-04-22 14:30:00,8.3,8.34,8.29,8.29,106299.0,8.3,8.34,8.29,8.29,106299.0
2020-04-22 15:00:00,8.3,8.36,8.29,8.36,183912.0,8.3,8.36,8.29,8.36,183912.0
2020-04-22 15:30:00,8.36,8.37,8.3,8.33,588615.0,8.36,8.37,8.3,8.33,588615.0
2020-04-23 09:30:00,8.39,8.55,8.35,8.42,254316.0,8.39,8.55,8.35,8.42,254316.0
2020-04-23 10:00:00,8.42,8.54,8.39,8.54,169222.0,8.42,8.54,8.39,8.54,169222.0
2020-04-23 10:30:00,8.54,8.64,8.52,8.59,206847.0,8.54,8.64,8.52,8.59,206847.0
2020-04-23 11:00:00,8.59,8.61,8.54,8.55,164685.0,8.59,8.61,8.54,8.55,164685.0
2020-04-23 11:30:00,8.56,8.58,8.47,8.54,131000.0,8.56,8.58,8.47,8.54,131000.0
2020-04-23 12:00:00,8.54,8.6,8.53,8.58,112321.0,8.54,8.6,8.53,8.58,112321.0
2020-04-23 12:30:00,8.58,8.62,8.46,8.52,126715.0,8.58,8.62,8.46,8.52,126715.0
2020-04-23 13:00:00,8.53,8.56,8.47,8.49,64333.0,8.53,8.56,8.47,8.49,64333.0
2020-04-23 13:30:00,8.49,8.51,8.42,8.48,154691.0,8.49,8.51,8.42,8.48,154691.0
2020-04-23 14:00:00,8.48,8.51,8.43,8.5,87595.0,8.48,8.51,8.43,8.5,87595.0
2020-04-23 14:30:00,8.5,8.55,8.48,8.52,95675.0,8.5,8.55,8.48,8.52,95675.0
2020-04-23 15:00:00,8.52,8.54,8.46,8.5,129636.0,8.52,8.54,8.46,8.5,129636.0
2020-04-23 15:30:00,8.5,8.51,8.38,8.4,707649.0,8.5,8.51,8.38,8.4,707649.0
2020-04-24 09:30:00,8.48,8.59,8.4,8.41,107389.0,8.48,8.59,8.4,8.41,107389.0
2020-04-24 10:00:00,8.4,8.47,8.36,8.43,140940.0,8.4,8.47,8.36,8.43,140940.0
2020-04-24 10:30:00,8.42,8.52,8.4,8.46,95921.0,8.42,8.52,8.4,8.46,95921.0
2020-04-24 11:00:00,8.46,8.46,8.38,8.4,81521.0,8.46,8.46,8.38,8.4,81521.0
2020-04-24 11:30:00,8.39,8.41,8.34,8.38,69793.0,8.39,8.41,8.34,8.38,69793.0
2020-04-24 12:00:00,8.38,8.38,8.24,8.32,232793.0,8.38,8.38,8.24,8.32,232793.0
2020-04-24 12:30:00,8.32,8.36,8.3,8.34,63756.0,8.32,8.36,8.3,8.34,63756.0
2020-04-24 13:00:00,8.33,8.34,8.29,8.32,98968.0,8.33,8.34,8.29,8.32,98968.0
2020-04-24 13:30:00,8.32,8.42,8.32,8.42,111193.0,8.32,8.42,8.32,8.42,111193.0
2020-04-24 14:00:00,8.42,8.47,8.39,8.4,143743.0,8.42,8.47,8.39,8.4,143743.0
2020-04-24 14:30:00,8.41,8.43,8.38,8.4,182251.0,8.41,8.43,8.38,8.4,182251.0
2020-04-24 15:00:00,8.4,8.54,8.38,8.52,260186.0,8.4,8.54,8.38,8.52,260186.0
2020-04-24 15:30:00,8.52,8.53,8.34,8.35,932271.0,8.52,8.53,8.34,8.35,932271.0
2020-04-27 09:30:00,8.56,8.63,8.41,8.62,198849.0,8.56,8.63,8.41,8.62,198849.0
2020-04-27 10:00:00,8.63,8.79,8.58,8.72,188227.0,8.63,8.79,8.58,8.72,188227.0
2020-04-27 10:30:00,8.73,8.82,8.71,8.77,222090.0,8.73,8.82,8.71,8.77,222090.0
2020-04-27 11:00:00,8.77,8.79,8.67,8.76,115597.0,8.77,8.79,8.67,8.76,115597.0
2020-04-27 11:30:00,8.75,8.78,8.73,8.76,89111.0,8.75,8.78,8.73,8.76,89111.0
2020-04-27 12:00:00,8.77,8.87,8.75,8.84,99801.0,8.77,8.87,8.75,8.84,99801.0
2020-04-27 12:30:00,8.84,8.86,8.81,8.84,104682.0,8.84,8.86,8.81,8.84,104682.0
2020-04-27 13:00:00,8.84,8.85,8.79,8.81,63504.0,8.84,8.85,8.79,8.81,63504.0
2020-04-27 13:30:00,8.81,8.88,8.79,8.88,117621.0,8.81,8.88,8.79,8.88,117621.0
2020-04-27 14:00:00,8.88,8.91,8.81,8.83,205546.0,8.88,8.91,8.81,8.83,205546.0
2020-04-27 14:30:00,8.83,8.89,8.79,8.88,225844.0,8.83,8.89,8.79,8.88,225844.0
2020-04-27 15:00:00,8.88,8.98,8.87,8.93,228183.0,8.88,8.98,8.87,8.93,228183.0
2020-04-27 15:30:00,8.94,8.95,8.85,8.88,686940.0,8.94,8.95,8.85,8.88,686940.0
2020-04-28 09:30:00,9.11,9.46,9.11,9.28,374687.0,9.11,9.46,9.11,9.28,374687.0
2020-04-28 10:00:00,9.28,9.39,9.24,9.35,388202.0,9.28,9.39,9.24,9.35,388202.0
2020-04-28 10:30:00,9.35,9.39,9.13,9.14,323910.0,9.35,9.39,9.13,9.14,323910.0
2020-04-28 11:00:00,9.14,9.28,9.11,9.26,178910.0,9.14,9.28,9.11,9.26,178910.0
2020-04-28 11:30:00,9.27,9.37,9.24,9.33,145696.0,9.27,9.37,9.24,9.33,145696.0
2020-04-28 12:00:00,9.33,9.39,9.32,9.37,112748.0,9.33,9.39,9.32,9.37,112748.0
2020-04-28 12:30:00,9.37,9.48,9.36,9.47,284467.0,9.37,9.48,9.36,9.47,284467.0
2020-04-28 13:00:00,9.47,9.54,9.43,9.45,351294.0,9.47,9.54,9.43,9.45,351294.0
2020-04-28 13:30:00,9.45,9.46,9.41,9.42,125216.0,9.45,9.46,9.41,9.42,125216.0
2020-04-28 14:00:00,9.42,9.5,9.4,9.5,114427.0,9.42,9.5,9.4,9.5,114427.0
2020-04-28 14:30:00,9.5,9.52,9.44,9.46,184553.0,9.5,9.52,9.44,9.46,184553.0
2020-04-28 15:00:00,9.46,9.53,9.43,9.51,384186.0,9.46,9.53,9.43,9.51,384186.0
2020-04-28 15:30:00,9.5,9.51,9.28,9.3,1246107.0,9.5,9.51,9.28,9.3,1246107.0
2020-04-29 09:30:00,9.47,9.59,9.14,9.17,891839.0,9.47,9.59,9.14,9.17,891839.0
2020-04-29 10:00:00,9.16,9.3,9.09,9.28,500162.0,9.16,9.3,9.09,9.28,500162.0
2020-04-29 10:30:00,9.29,9.34,9.18,9.25,394332.0,9.29,9.34,9.18,9.25,394332.0
2020-04-29 11:00:00,9.25,9.26,9.12,9.21,523345.0,9.25,9.26,9.12,9.21,523345.0
2020-04-29 11:30:00,9.22,9.22,9.08,9.13,945698.0,9.22,9.22,9.08,9.13,945698.0
2020-04-29 12:00:00,9.13,9.22,9.1,9.13,1089684.0,9.13,9.22,9.1,9.13,1089684.0
2020-04-29 12:30:00,9.13,9.15,9.09,9.13,307881.0,9.13,9.15,9.09,9.13,307881.0
2020-04-29 13:00:00,9.13,9.15,9.07,9.09,246982.0,9.13,9.15,9.07,9.09,246982.0
2020-04-29 13:30:00,9.09,9.09,8.96,8.99,389142.0,9.09,9.09,8.96,8.99,389142.0
2020-04-29 14:00:00,8.99,9.06,8.95,8.99,522637.0,8.99,9.06,8.95,8.99,522637.0
2020-04-29 14:30:00,8.99,9.01,8.94,8.97,674039.0,8.99,9.01,8.94,8.97,674039.0
2020-04-29 15:00:00,8.97,8.98,8.88,8.94,820845.0,8.97,8.98,8.88,8.94,820845.0
2020-04-29 15:30:00,8.94,9.06,8.91,8.95,2101062.0,8.94,9.06,8.91,8.95,2101062.0
2020-04-30 09:30:00,8.87,8.88,8.69,8.85,291086.0,8.87,8.88,8.69,8.85,291086.0
2020-04-30 10:00:00,8.85,8.93,8.8,8.88,152173.0,8.85,8.93,8.8,8.88,152173.0
2020-04-30 10:30:00,8.88,8.97,8.88,8.94,216640.0,8.88,8.97,8.88,8.94,216640.0
2020-04-30 11:00:00,8.94,9.0,8.92,8.93,128857.0,8.94,9.0,8.92,8.93,128857.0
2020-04-30 11:30:00,8.93,8.99,8.87,8.9,149401.0,8.93,8.99,8.87,8.9,149401.0
2020-04-30 12:00:00,8.89,8.89,8.81,8.84,431582.0,8.89,8.89,8.81,8.84,431582.0
2020-04-30 12:30:00,8.84,8.87,8.81,8.84,192326.0,8.84,8.87,8.81,8.84,192326.0
2020-04-30 13:00:00,8.84,8.88,8.8,8.83,189445.0,8.84,8.88,8.8,8.83,189445.0
2020-04-30 13:30:00,8.83,8.85,8.74,8.76,157482.0,8.83,8.85,8.74,8.76,157482.0
2020-04-30 14:00:00,8.77,8.81,8.74,8.76,365483.0,8.77,8.81,8.74,8.76,365483.0
2020-04-30 14:30:00,8.76,8.78,8.73,8.77,98957.0,8.76,8.78,8.73,8.77,98957.0
2020-04-30 15:00:00,8.77,8.8,8.74,8.8,245297.0,8.77,8.8,8.74,8.8,245297.0
2020-04-30 15:30:00,8.79,8.81,8.71,8.73,1042561.0,8.79,8.81,8.71,8.73,1042561.0
2020-05-01 09:30:00,8.53,8.61,8.28,8.43,472489.0,8.53,8.61,8.28,8.43,472489.0
2020-05-01 10:00:00,8.42,8.49,8.34,8.4,225882.0,8.42,8.49,8.34,8.4,225882.0
2020-05-01 10:30:00,8.4,8.41,8.33,8.34,160871.0,8.4,8.41,8.33,8.34,160871.0
2020-05-01 11:00:00,8.34,8.37,8.31,8.33,154852.0,8.34,8.37,8.31,8.33,154852.0
2020-05-01 11:30:00,8.33,8.34,8.22,8.29,313415.0,8.33,8.34,8.22,8.29,313415.0
2020-05-01 12:00:00,8.29,8.45,8.28,8.36,875091.0,8.29,8.45,8.28,8.36,875091.0
2020-05-01 12:30:00,8.36,8.45,8.32,8.45,191207.0,8.36,8.45,8.32,8.45,191207.0
2020-05-01 13:00:00,8.45,8.46,8.29,8.35,306713.0,8.45,8.46,8.29,8.35,306713.0
2020-05-01 13:30:00,8.35,8.4,8.34,8.36,232975.0,8.35,8.4,8.34,8.36,232975.0
2020-05-01 14:00:00,8.36,8.45,8.35,8.45,122216.0,8.36,8.45,8.35,8.45,122216.0
2020-05-01 14:30:00,8.45,8.47,8.41,8.44,190351.0,8.45,8.47,8.41,8.44,190351.0
2020-05-01 15:00:00,8.44,8.44,8.36,8.37,566243.0,8.44,8.44,8.36,8.37,566243.0
2020-05-01 15:30:00,8.37,8.38,8.29,8.29,959336.0,8.37,8.38,8.29,8.29,959336.0
2020-05-04 09:30:00,8.25,8.43,8.08,8.41,341672.0,8.25,8.43,8.08,8.41,341672.0
2020-05-04 10:00:00,8.41,8.67,8.38,8.55,425726.0,8.41,8.67,8.38,8.55,425726.0
2020-05-04 10:30:00,8.55,8.55,8.45,8.46,394620.0,8.55,8.55,8.45,8.46,394620.0
2020-05-04 11:00:00,8.46,8.5,8.4,8.41,234512.0,8.46,8.5,8.4,8.41,234512.0
2020-05-04 11:30:00,8.41,8.46,8.37,8.44,199902.0,8.41,8.46,8.37,8.44,199902.0
2020-05-04 12:00:00,8.43,8.54,8.42,8.52,202563.0,8.43,8.54,8.42,8.52,202563.0
2020-05-04 12:30:00,8.53,8.58,8.51,8.54,222463.0,8.53,8.58,8.51,8.54,222463.0
2020-05-04 13:00:00,8.54,8.55,8.45,8.48,269150.0,8.54,8.55,8.45,8.48,269150.0
2020-05-04 13:30:00,8.47,8.5,8.44,8.47,167360.0,8.47,8.5,8.44,8.47,167360.0
2020-05-04 14:00:00,8.47,8.55,8.46,8.5,368185.0,8.47,8.55,8.46,8.5,368185.0
2020-05-04 14:30:00,8.51,8.51,8.43,8.5,475546.0,8.51,8.51,8.43,8.5,475546.0
2020-05-04 15:00:00,8.49,8.54,8.47,8.52,570152.0,8.49,8.54,8.47,8.52,570152.0
2020-05-04 15:30:00,8.51,8.62,8.49,8.58,813631.0,8.51,8.62,8.49,8.58,813631.0
2020-05-05 09:30:00,8.7,8.79,8.58,8.79,324503.0,8.7,8.79,8.58,8.79,324503.0
2020-05-05 10:00:00,8.78,8.82,8.64,8.64,251590.0,8.78,8.82,8.64,8.64,251590.0
2020-05-05 10:30:00,8.64,8.7,8.59,8.62,301718.0,8.64,8.7,8.59,8.62,301718.0
2020-05-05 11:00:00,8.62,8.76,8.61,8.75,157927.0,8.62,8.76,8.61,8.75,157927.0
2020-05-05 11:30:00,8.75,8.83,8.74,8.79,307056.0,8.75,8.83,8.74,8.79,307056.0
2020-05-05 12:00:00,8.8,8.89,8.76,8.85,337683.0,8.8,8.89,8.76,8.85,337683.0
2020-05-05 12:30:00,8.85,8.86,8.74,8.78,193380.0,8.85,8.86,8.74,8.78,193380.0
2020-05-05 13:00:00,8.78,8.8,8.73,8.74,199025.0,8.78,8.8,8.73,8.74,199025.0
2020-05-05 13:30:00,8.74,8.77,8.71,8.72,120438.0,8.74,8.77,8.71,8.72,120438.0
2020-05-05 14:00:00,8.71,8.78,8.69,8.74,233078.0,8.71,8.78,8.69,8.74,233078.0
2020-05-05 14:30:00,8.74,8.76,8.71,8.74,221502.0,8.74,8.76,8.71,8.74,221502.0
2020-05-05 15:00:00,8.73,8.73,8.61,8.64,303830.0,8.73,8.73,8.61,8.64,303830.0
2020-05-05 15:30:00,8.64,8.66,8.56,8.61,643966.0,8.64,8.66,8.56,8.61,643966.0
2020-05-06 09:30:00,8.06,8.07,7.61,7.66,2839424.0,8.06,8.07,7.61,7.66,2839424.0
2020-05-06 10:00:00,7.66,7.87,7.64,7.82,2168223.0,7.66,7.87,7.64,7.82,2168223.0
2020-05-06 10:30:00,7.82,8.17,7.81,8.09,1097748.0,7.82,8.17,7.81,8.09,1097748.0
2020-05-06 11:00:00,8.09,8.19,8.0,8.1,505431.0,8.09,8.19,8.0,8.1,505431.0
2020-05-06 11:30:00,8.1,8.15,8.02,8.11,420834.0,8.1,8.15,8.02,8.11,420834.0
2020-05-06 12:00:00,8.11,8.19,8.06,8.17,368288.0,8.11,8.19,8.06,8.17,368288.0
2020-05-06 12:30:00,8.17,8.4,8.14,8.39,1844588.0,8.17,8.4,8.14,8.39,1844588.0
2020-05-06 13:00:00,8.39,8.39,8.2,8.26,620207.0,8.39,8.39,8.2,8.26,620207.0
2020-05-06 13:30:00,8.26,8.4,8.25,8.33,451969.0,8.26,8.4,8.25,8.33,451969.0
2020-05-06 14:00:00,8.33,8.36,8.2,8.29,491914.0,8.33,8.36,8.2,8.29,491914.0
2020-05-06 14:30:00,8.29,8.41,8.27,8.38,443447.0,8.29,8.41,8.27,8.38,443447.0
2020-05-06 15:00:00,8.38,8.48,8.37,8.44,902791.0,8.38,8.48,8.37,8.44,902791.0
2020-05-06 15:30:00,8.44,8.54,8.41,8.49,2395102.0,8.44,8.54,8.41,8.49,2395102.0
2020-05-07 09:30:00,8.71,8.9,8.64,8.8,324066.0,8.71,8.9,8.64,8.8,324066.0
2020-05-07 10:00:00,8.8,8.81,8.52,8.55,321251.0,8.8,8.81,8.52,8.55,321251.0
2020-05-07 10:30:00,8.56,8.62,8.49,8.52,273718.0,8.56,8.62,8.49,8.52,273718.0
2020-05-07 11:00:00,8.52,8.63,8.52,8.55,127876.0,8.52,8.63,8.52,8.55,127876.0
2020-05-07 11:30:00,8.55,8.64,8.54,8.61,153866.0,8.55,8.64,8.54,8.61,153866.0
2020-05-07 12:00:00,8.6,8.66,8.6,8.62,135730.0,8.6,8.66,8.6,8.62,135730.0
2020-05-07 12:30:00,8.62,8.63,8.52,8.53,174196.0,8.62,8.63,8.52,8.53,174196.0
2020-05-07 13:00:00,8.54,8.58,8.49,8.55,560880.0,8.54,8.58,8.49,8.55,560880.0
2020-05-07 13:30:00,8.56,8.58,8.51,8.54,393382.0,8.56,8.58,8.51,8.54,393382.0
2020-05-07 14:00:00,8.54,8.55,8.49,8.51,502869.0,8.54,8.55,8.49,8.51,502869.0
2020-05-07 14:30:00,8.52,8.52,8.4,8.45,226297.0,8.52,8.52,8.4,8.45,226297.0
2020-05-07 15:00:00,8.45,8.51,8.4,8.46,675543.0,8.45,8.51,8.4,8.46,675543.0
2020-05-07 15:30:00,8.46,8.54,8.45,8.53,1165480.0,8.46,8.54,8.45,8.53,1165480.0
2020-05-08 09:30:00,8.65,8.87,8.63,8.86,481086.0,8.65,8.87,8.63,8.86,481086.0
2020-05-08 10:00:00,8.86,8.99,8.79,8.92,652883.0,8.86,8.99,8.79,8.92,652883.0
2020-05-08 10:30:00,8.94,8.94,8.71,8.76,517367.0,8.94,8.94,8.71,8.76,517367.0
2020-05-08 11:00:00,8.77,8.81,8.7,8.79,96155.0,8.77,8.81,8.7,8.79,96155.0
2020-05-08 11:30:00,8.79,8.84,8.77,8.8,276724.0,8.79,8.84,8.77,8.8,276724.0
2020-05-08 12:00:00,8.8,8.83,8.74,8.76,136883.0,8.8,8.83,8.74,8.76,136883.0
2020-05-08 12:30:00,8.76,8.85,8.75,8.83,370707.0,8.76,8.85,8.75,8.83,370707.0
2020-05-08 13:00:00,8.84,8.9,8.83,8.88,80943.0,8.84,8.9,8.83,8.88,80943.0
2020-05-08 13:30:00,8.87,8.9,8.85,8.89,134477.0,8.87,8.9,8.85,8.89,134477.0
2020-05-08 14:00:00,8.89,8.89,8.83,8.85,262919.0,8.89,8.89,8.83,8.85,262919.0
2020-05-08 14:30:00,8.86,8.87,8.8,8.81,174675.0,8.86,8.87,8.8,8.81,174675.0
2020-05-08 15:00:00,8.81,8.83,8.73,8.76,265852.0,8.81,8.83,8.73,8.76,265852.0
2020-05-08 15:30:00,8.76,8.86,8.76,8.82,641683.0,8.76,8.86,8.76,8.82,641683.0
2020-05-11 09:30:00,8.67,8.71,8.56,8.59,161592.0,8.67,8.71,8.56,8.59,161592.0
2020-05-11 10:00:00,8.59,8.62,8.51,8.53,221921.0,8.59,8.62,8.51,8.53,221921.0
2020-05-11 10:30:00,8.52,8.59,8.51,8.55,138796.0,8.52,8.59,8.51,8.55,138796.0
2020-05-11 11:00:00,8.55,8.6,8.54,8.6,69096.0,8.55,8.6,8.54,8.6,69096.0
2020-05-11 11:30:00,8.6,8.68,8.6,8.66,137397.0,8.6,8.68,8.6,8.66,137397.0
2020-05-11 12:00:00,8.66,8.75,8.65,8.74,161073.0,8.66,8.75,8.65,8.74,161073.0
2020-05-11 12:30:00,8.75,8.77,8.72,8.76,95123.0,8.75,8.77,8.72,8.76,95123.0
2020-05-11 13:00:00,8.77,8.81,8.71,8.74,147333.0,8.77,8.81,8.71,8.74,147333.0
2020-05-11 13:30:00,8.75,8.78,8.73,8.73,62691.0,8.75,8.78,8.73,8.73,62691.0
2020-05-11 14:00:00,8.74,8.75,8.68,8.68,93714.0,8.74,8.75,8.68,8.68,93714.0
2020-05-11 14:30:00,8.69,8.71,8.62,8.68,215851.0,8.69,8.71,8.62,8.68,215851.0
2020-05-11 15:00:00,8.68,8.7,8.63,8.64,187064.0,8.68,8.7,8.63,8.64,187064.0
2020-05-11 15:30:00,8.64,8.64,8.53,8.58,834988.0,8.64,8.64,8.53,8.58,834988.0
2020-05-12 09:30:00,8.58,8.71,8.57,8.65,180484.0,8.58,8.71,8.57,8.65,180484.0
2020-05-12 10:00:00,8.65,8.67,8.56,8.57,103502.0,8.65,8.67,8.56,8.57,103502.0
2020-05-12 10:30:00,8.57,8.6,8.52,8.56,77728.0,8.57,8.6,8.52,8.56,77728.0
2020-05-12 11:00:00,8.55,8.58,8.52,8.53,44967.0,8.55,8.58,8.52,8.53,44967.0
2020-05-12 11:30:00,8.54,8.57,8.52,8.55,118121.0,8.54,8.57,8.52,8.55,118121.0
2020-05-12 12:00:00,8.55,8.58,8.53,8.58,58748.0,8.55,8.58,8.53,8.58,58748.0
2020-05-12 12:30:00,8.57,8.61,8.52,8.52,93770.0,8.57,8.61,8.52,8.52,93770.0
2020-05-12 13:00:00,8.52,8.54,8.5,8.51,479561.0,8.52,8.54,8.5,8.51,479561.0
2020-05-12 13:30:00,8.51,8.54,8.49,8.51,856769.0,8.51,8.54,8.49,8.51,856769.0
2020-05-12 14:00:00,8.51,8.56,8.5,8.52,1065453.0,8.51,8.56,8.5,8.52,1065453.0
2020-05-12 14:30:00,8.52,8.53,8.5,8.5,213297.0,8.52,8.53,8.5,8.5,213297.0
2020-05-12 15:00:00,8.5,8.51,8.38,8.38,874734.0,8.5,8.51,8.38,8.38,874734.0
2020-05-12 15:30:00,8.38,8.44,8.38,8.38,813279.0,8.38,8.44,8.38,8.38,813279.0
2020-05-13 09:30:00,8.28,8.3,8.01,8.03,441636.0,8.28,8.3,8.01,8.03,441636.0
2020-05-13 10:00:00,8.02,8.06,7.91,7.97,452233.0,8.02,8.06,7.91,7.97,452233.0
2020-05-13 10:30:00,7.96,8.0,7.92,7.93,270056.0,7.96,8.0,7.92,7.93,270056.0
2020-05-13 11:00:00,7.93,7.94,7.84,7.88,406745.0,7.93,7.94,7.84,7.88,406745.0
2020-05-13 11:30:00,7.88,7.93,7.87,7.91,343019.0,7.88,7.93,7.87,7.91,343019.0
2020-05-13 12:00:00,7.91,7.92,7.75,7.87,512707.0,7.91,7.92,7.75,7.87,512707.0
2020-05-13 12:30:00,7.87,7.91,7.83,7.89,195030.0,7.87,7.91,7.83,7.89,195030.0
2020-05-13 13:00:00,7.89,7.99,7.85,7.95,427062.0,7.89,7.99,7.85,7.95,427062.0
2020-05-13 13:30:00,7.95,7.98,7.88,7.89,107386.0,7.95,7.98,7.88,7.89,107386.0
2020-05-13 14:00:00,7.89,7.96,7.86,7.94,129213.0,7.89,7.96,7.86,7.94,129213.0
2020-05-13 14:30:00,7.94,7.97,7.93,7.95,176129.0,7.94,7.97,7.93,7.95,176129.0
2020-05-13 15:00:00,7.95,8.03,7.95,8.01,518456.0,7.95,8.03,7.95,8.01,518456.0
2020-05-13 15:30:00,8.01,8.07,7.99,7.99,1352617.0,8.01,8.07,7.99,7.99,1352617.0
2020-05-14 09:30:00,7.87,7.87,7.54,7.6,419292.0,7.87,7.87,7.54,7.6,419292.0
2020-05-14 10:00:00,7.6,7.74,7.54,7.7,320559.0,7.6,7.74,7.54,7.7,320559.0
2020-05-14 10:30:00,7.69,8.01,7.68,7.98,234492.0,7.69,8.01,7.68,7.98,234492.0
2020-05-14 11:00:00,7.96,8.05,7.85,7.87,310664.0,7.96,8.05,7.85,7.87,310664.0
2020-05-14 11:30:00,7.86,7.91,7.79,7.83,254055.0,7.86,7.91,7.79,7.83,254055.0
2020-05-14 12:00:00,7.83,7.89,7.78,7.87,147187.0,7.83,7.89,7.78,7.87,147187.0
2020-05-14 12:30:00,7.87,7.99,7.87,7.99,182315.0,7.87,7.99,7.87,7.99,182315.0
2020-05-14 13:00:00,7.99,8.01,7.93,7.99,99671.0,7.99,8.01,7.93,7.99,99671.0
2020-05-14 13:30:00,7.99,8.01,7.89,7.91,89745.0,7.99,8.01,7.89,7.91,89745.0
2020-05-14 14:00:00,7.91,8.02,7.88,8.01,125234.0,7.91,8.02,7.88,8.01,125234.0
2020-05-14 14:30:00,8.01,8.03,7.94,8.02,201775.0,8.01,8.03,7.94,8.02,201775.0
2020-05-14 15:00:00,8.01,8.09,8.0,8.06,363640.0,8.01,8.09,8.0,8.06,363640.0
2020-05-14 15:30:00,8.07,8.13,8.03,8.09,743188.0,8.07,8.13,8.03,8.09,743188.0
2020-05-15 09:30:00,8.06,8.1,7.93,8.0,216480.0,8.06,8.1,7.93,8.0,216480.0
2020-05-15 10:00:00,8.0,8.1,7.96,8.06,178107.0,8.0,8.1,7.96,8.06,178107.0
2020-05-15 10:30:00,8.05,8.1,7.99,8.0,111499.0,8.05,8.1,7.99,8.0,111499.0
2020-05-15 11:00:00,8.0,8.05,7.97,8.03,138520.0,8.0,8.05,7.97,8.03,138520.0
2020-05-15 11:30:00,8.03,8.04,7.92,7.94,512861.0,8.03,8.04,7.92,7.94,512861.0
2020-05-15 12:00:00,7.95,7.98,7.94,7.97,114281.0,7.95,7.98,7.94,7.97,114281.0
2020-05-15 12:30:00,7.97,8.05,7.96,8.05,159793.0,7.97,8.05,7.96,8.05,159793.0
2020-05-15 13:00:00,8.05,8.06,8.0,8.03,139985.0,8.05,8.06,8.0,8.03,139985.0
2020-05-15 13:30:00,8.04,8.05,8.0,8.05,141710.0,8.04,8.05,8.0,8.05,141710.0
2020-05-15 14:00:00,8.05,8.1,8.05,8.06,101490.0,8.05,8.1,8.05,8.06,101490.0
2020-05-15 14:30:00,8.06,8.07,7.97,7.98,188479.0,8.06,8.07,7.97,7.98,188479.0
2020-05-15 15:00:00,7.98,8.02,7.95,8.01,211435.0,7.98,8.02,7.95,8.01,211435.0
2020-05-15 15:30:00,8.02,8.02,7.98,8.01,561766.0,8.02,8.02,7.98,8.01,561766.0
2020-05-18 09:30:00,8.28,8.47,8.25,8.32,527053.0,8.28,8.47,8.25,8.32,527053.0
2020-05-18 10:00:00,8.33,8.37,8.17,8.18,273786.0,8.33,8.37,8.17,8.18,273786.0
2020-05-18 10:30:00,8.18,8.24,8.15,8.18,297929.0,8.18,8.24,8.15,8.18,297929.0
2020-05-18 11:00:00,8.19,8.28,8.16,8.23,178828.0,8.19,8.28,8.16,8.23,178828.0
2020-05-18 11:30:00,8.23,8.23,8.13,8.17,198756.0,8.23,8.23,8.13,8.17,198756.0
2020-05-18 12:00:00,8.17,8.2,8.16,8.17,111976.0,8.17,8.2,8.16,8.17,111976.0
2020-05-18 12:30:00,8.17,8.21,8.15,8.21,114203.0,8.17,8.21,8.15,8.21,114203.0
2020-05-18 13:00:00,8.21,8.27,8.2,8.26,108733.0,8.21,8.27,8.2,8.26,108733.0
2020-05-18 13:30:00,8.26,8.26,8.21,8.21,91410.0,8.26,8.26,8.21,8.21,91410.0
2020-05-18 14:00:00,8.21,8.22,8.13,8.16,172771.0,8.21,8.22,8.13,8.16,172771.0
2020-05-18 14:30:00,8.16,8.19,8.12,8.13,168678.0,8.16,8.19,8.12,8.13,168678.0
2020-05-18 15:00:00,8.13,8.17,8.12,8.15,336905.0,8.13,8.17,8.12,8.15,336905.0
2020-05-18 15:30:00,8.14,8.18,8.13,8.15,951964.0,8.14,8.18,8.13,8.15,951964.0
2020-05-19 09:30:00,8.17,8.18,8.01,8.08,186241.0,8.17,8.18,8.01,8.08,186241.0
2020-05-19 10:00:00,8.08,8.09,8.01,8.05,432105.0,8.08,8.09,8.01,8.05,432105.0
2020-05-19 10:30:00,8.06,8.1,8.0,8.09,190170.0,8.06,8.1,8.0,8.09,190170.0
2020-05-19 11:00:00,8.09,8.21,8.06,8.17,716470.0,8.09,8.21,8.06,8.17,716470.0
2020-05-19 11:30:00,8.17,8.2,8.13,8.14,142700.0,8.17,8.2,8.13,8.14,142700.0
2020-05-19 12:00:00,8.15,8.18,8.13,8.15,184040.0,8.15,8.18,8.13,8.15,184040.0
2020-05-19 12:30:00,8.15,8.17,8.12,8.16,110749.0,8.15,8.17,8.12,8.16,110749.0
2020-05-19 13:00:00,8.15,8.2,8.13,8.17,157717.0,8.15,8.2,8.13,8.17,157717.0
2020-05-19 13:30:00,8.18,8.23,8.16,8.21,180788.0,8.18,8.23,8.16,8.21,180788.0
2020-05-19 14:00:00,8.21,8.21,8.17,8.18,127220.0,8.21,8.21,8.17,8.18,127220.0
2020-05-19 14:30:00,8.19,8.21,8.11,8.11,181085.0,8.19,8.21,8.11,8.11,181085.0
2020-05-19 15:00:00,8.11,8.18,8.09,8.13,345075.0,8.11,8.18,8.09,8.13,345075.0
2020-05-19 15:30:00,8.13,8.14,8.02,8.02,666752.0,8.13,8.14,8.02,8.02,666752.0
2020-05-20 09:30:00,8.15,8.28,8.1,8.27,193400.0,8.15,8.28,8.1,8.27,193400.0
2020-05-20 10:00:00,8.26,8.31,8.21,8.23,375399.0,8.26,8.31,8.21,8.23,375399.0
2020-05-20 10:30:00,8.23,8.29,8.2,8.27,318572.0,8.23,8.29,8.2,8.27,318572.0
2020-05-20 11:00:00,8.27,8.3,8.21,8.28,170123.0,8.27,8.3,8.21,8.28,170123.0
2020-05-20 11:30:00,8.28,8.38,8.26,8.33,219130.0,8.28,8.38,8.26,8.33,219130.0
2020-05-20 12:00:00,8.33,8.33,8.23,8.26,196942.0,8.33,8.33,8.23,8.26,196942.0
2020-05-20 12:30:00,8.26,8.28,8.22,8.28,145087.0,8.26,8.28,8.22,8.28,145087.0
2020-05-20 13:00:00,8.28,8.28,8.21,8.26,251664.0,8.28,8.28,8.21,8.26,251664.0
2020-05-20 13:30:00,8.26,8.29,8.21,8.28,395470.0,8.26,8.29,8.21,8.28,395470.0
2020-05-20 14:00:00,8.29,8.36,8.27,8.29,165793.0,8.29,8.36,8.27,8.29,165793.0
2020-05-20 14:30:00,8.29,8.31,8.27,8.27,285523.0,8.29,8.31,8.27,8.27,285523.0
2020-05-20 15:00:00,8.28,8.28,8.19,8.2,465922.0,8.28,8.28,8.19,8.2,465922.0
2020-05-20 15:30:00,8.2,8.21,8.15,8.18,962940.0,8.2,8.21,8.15,8.18,962940.0
2020-05-21 09:30:00,8.1,8.32,8.07,8.18,644516.0,8.1,8.32,8.07,8.18,644516.0
2020-05-21 10:00:00,8.18,8.21,8.13,8.18,354808.0,8.18,8.21,8.13,8.18,354808.0
2020-05-21 10:30:00,8.18,8.21,8.11,8.15,244324.0,8.18,8.21,8.11,8.15,244324.0
2020-05-21 11:00:00,8.15,8.15,8.04,8.09,212212.0,8.15,8.15,8.04,8.09,212212.0
2020-05-21 11:30:00,8.08,8.12,8.07,8.1,181492.0,8.08,8.12,8.07,8.1,181492.0
2020-05-21 12:00:00,8.1,8.13,8.08,8.1,227189.0,8.1,8.13,8.08,8.1,227189.0
2020-05-21 12:30:00,8.09,8.13,8.08,8.1,708694.0,8.09,8.13,8.08,8.1,708694.0
2020-05-21 13:00:00,8.1,8.14,8.07,8.1,911147.0,8.1,8.14,8.07,8.1,911147.0
2020-05-21 13:30:00,8.1,8.13,8.07,8.1,180207.0,8.1,8.13,8.07,8.1,180207.0
2020-05-21 14:00:00,8.11,8.14,8.09,8.13,822132.0,8.11,8.14,8.09,8.13,822132.0
2020-05-21 14:30:00,8.13,8.23,8.13,8.22,214681.0,8.13,8.23,8.13,8.22,214681.0
2020-05-21 15:00:00,8.22,8.37,8.21,8.36,178451.0,8.22,8.37,8.21,8.36,178451.0
2020-05-21 15:30:00,8.35,8.41,8.31,8.38,447699.0,8.35,8.41,8.31,8.38,447699.0
2020-05-22 09:30:00,8.35,8.37,8.27,8.32,103932.0,8.35,8.37,8.27,8.32,103932.0
2020-05-22 10:00:00,8.31,8.35,8.28,8.32,154278.0,8.31,8.35,8.28,8.32,154278.0
2020-05-22 10:30:00,8.32,8.34,8.26,8.29,115122.0,8.32,8.34,8.26,8.29,115122.0
2020-05-22 11:00:00,8.29,8.34,8.27,8.32,64905.0,8.29,8.34,8.27,8.32,64905.0
2020-05-22 11:30:00,8.32,8.34,8.31,8.33,73283.0,8.32,8.34,8.31,8.33,73283.0
2020-05-22 12:00:00,8.33,8.39,8.32,8.37,117503.0,8.33,8.39,8.32,8.37,117503.0
2020-05-22 12:30:00,8.37,8.44,8.36,8.44,67746.0,8.37,8.44,8.36,8.44,67746.0
2020-05-22 13:00:00,8.44,8.45,8.4,8.41,101537.0,8.44,8.45,8.4,8.41,101537.0
2020-05-22 13:30:00,8.42,8.47,8.41,8.46,106830.0,8.42,8.47,8.41,8.46,106830.0
2020-05-22 14:00:00,8.47,8.52,8.46,8.5,175817.0,8.47,8.52,8.46,8.5,175817.0
2020-05-22 14:30:00,8.51,8.52,8.47,8.52,153960.0,8.51,8.52,8.47,8.52,153960.0
2020-05-22 15:00:00,8.51,8.52,8.47,8.48,206072.0,8.51,8.52,8.47,8.48,206072.0
2020-05-22 15:30:00,8.47,8.5,8.43,8.48,474002.0,8.47,8.5,8.43,8.48,474002.0
2020-05-26 09:30:00,8.71,9.25,8.71,9.22,605622.0,8.71,9.25,8.71,9.22,605622.0
2020-05-26 10:00:00,9.23,9.24,9.12,9.2,276783.0,9.23,9.24,9.12,9.2,276783.0
2020-05-26 10:30:00,9.19,9.31,9.17,9.31,294377.0,9.19,9.31,9.17,9.31,294377.0
2020-05-26 11:00:00,9.3,9.35,9.29,9.35,236694.0,9.3,9.35,9.29,9.35,236694.0
2020-05-26 11:30:00,9.35,9.36,9.29,9.3,364591.0,9.35,9.36,9.29,9.3,364591.0
2020-05-26 12:00:00,9.3,9.31,9.24,9.28,118664.0,9.3,9.31,9.24,9.28,118664.0
2020-05-26 12:30:00,9.28,9.31,9.26,9.31,123822.0,9.28,9.31,9.26,9.31,123822.0
2020-05-26 13:00:00,9.3,9.38,9.3,9.37,254667.0,9.3,9.38,9.3,9.37,254667.0
2020-05-26 13:30:00,9.37,9.38,9.35,9.35,91504.0,9.37,9.38,9.35,9.35,91504.0
2020-05-26 14:00:00,9.36,9.48,9.34,9.46,744416.0,9.36,9.48,9.34,9.46,744416.0
2020-05-26 14:30:00,9.45,9.49,9.4,9.47,989755.0,9.45,9.49,9.4,9.47,989755.0
2020-05-26 15:00:00,9.47,9.49,9.42,9.46,382765.0,9.47,9.49,9.42,9.46,382765.0
2020-05-26 15:30:00,9.46,9.48,9.38,9.41,819980.0,9.46,9.48,9.38,9.41,819980.0
2020-05-27 09:30:00,9.59,10.05,9.56,10.03,867909.0,9.59,10.05,9.56,10.03,867909.0
2020-05-27 10:00:00,10.04,10.04,9.78,9.81,919841.0,10.04,10.04,9.78,9.81,919841.0
2020-05-27 10:30:00,9.8,9.81,9.6,9.71,387470.0,9.8,9.81,9.6,9.71,387470.0
2020-05-27 11:00:00,9.7,9.87,9.69,9.87,449134.0,9.7,9.87,9.69,9.87,449134.0
2020-05-27 11:30:00,9.87,9.93,9.79,9.88,483693.0,9.87,9.93,9.79,9.88,483693.0
2020-05-27 12:00:00,9.88,9.92,9.84,9.87,206885.0,9.88,9.92,9.84,9.87,206885.0
2020-05-27 12:30:00,9.87,9.89,9.85,9.87,104880.0,9.87,9.89,9.85,9.87,104880.0
2020-05-27 13:00:00,9.87,9.89,9.84,9.89,75415.0,9.87,9.89,9.84,9.89,75415.0
2020-05-27 13:30:00,9.89,9.95,9.86,9.93,257298.0,9.89,9.95,9.86,9.93,257298.0
2020-05-27 14:00:00,9.93,10.03,9.91,10.01,314864.0,9.93,10.03,9.91,10.01,314864.0
2020-05-27 14:30:00,10.01,10.03,9.96,9.99,269541.0,10.01,10.03,9.96,9.99,269541.0
2020-05-27 15:00:00,9.99,10.02,9.94,9.95,532180.0,9.99,10.02,9.94,9.95,532180.0
2020-05-27 15:30:00,9.94,9.95,9.86,9.92,810017.0,9.94,9.95,9.86,9.92,810017.0
2020-05-28 09:30:00,10.1,10.12,9.77,9.86,455340.0,10.1,10.12,9.77,9.86,455340.0
2020-05-28 10:00:00,9.85,9.85,9.65,9.67,250711.0,9.85,9.85,9.65,9.67,250711.0
2020-05-28 10:30:00,9.67,9.75,9.65,9.7,392883.0,9.67,9.75,9.65,9.7,392883.0
2020-05-28 11:00:00,9.7,9.77,9.69,9.77,270422.0,9.7,9.77,9.69,9.77,270422.0
2020-05-28 11:30:00,9.77,9.85,9.74,9.8,278629.0,9.77,9.85,9.74,9.8,278629.0
2020-05-28 12:00:00,9.8,9.81,9.77,9.8,231397.0,9.8,9.81,9.77,9.8,231397.0
2020-05-28 12:30:00,9.8,9.81,9.73,9.77,111596.0,9.8,9.81,9.73,9.77,111596.0
2020-05-28 13:00:00,9.76,9.77,9.67,9.71,85856.0,9.76,9.77,9.67,9.71,85856.0
2020-05-28 13:30:00,9.7,9.71,9.61,9.62,176947.0,9.7,9.71,9.61,9.62,176947.0
2020-05-28 14:00:00,9.62,9.64,9.54,9.55,95142.0,9.62,9.64,9.54,9.55,95142.0
2020-05-28 14:30:00,9.55,9.59,9.51,9.52,141401.0,9.55,9.59,9.51,9.52,141401.0
2020-05-28 15:00:00,9.52,9.52,9.46,9.48,258493.0,9.52,9.52,9.46,9.48,258493.0
2020-05-28 15:30:00,9.47,9.5,9.42,9.45,1554502.0,9.47,9.5,9.42,9.45,1554502.0
2020-05-29 09:30:00,9.26,9.36,9.16,9.23,381545.0,9.26,9.36,9.16,9.23,381545.0
2020-05-29 10:00:00,9.24,9.34,9.18,9.27,168840.0,9.24,9.34,9.18,9.27,168840.0
2020-05-29 10:30:00,9.28,9.3,9.13,9.16,145359.0,9.28,9.3,9.13,9.16,145359.0
2020-05-29 11:00:00,9.16,9.18,9.07,9.08,121206.0,9.16,9.18,9.07,9.08,121206.0
2020-05-29 11:30:00,9.08,9.11,9.04,9.11,309804.0,9.08,9.11,9.04,9.11,309804.0
2020-05-29 12:00:00,9.1,9.11,9.0,9.01,200688.0,9.1,9.11,9.0,9.01,200688.0
2020-05-29 12:30:00,9.02,9.12,8.99,9.11,231567.0,9.02,9.12,8.99,9.11,231567.0
2020-05-29 13:00:00,9.11,9.16,9.09,9.16,140478.0,9.11,9.16,9.09,9.16,140478.0
2020-05-29 13:30:00,9.16,9.18,9.09,9.13,182385.0,9.16,9.18,9.09,9.13,182385.0
2020-05-29 14:00:00,9.12,9.2,9.1,9.2,190574.0,9.12,9.2,9.1,9.2,190574.0
2020-05-29 14:30:00,9.19,9.24,9.12,9.24,334833.0,9.19,9.24,9.12,9.24,334833.0
2020-05-29 15:00:00,9.24,9.28,9.2,9.21,223363.0,9.24,9.28,9.2,9.21,223363.0
2020-05-29 15:30:00,9.21,9.25,9.17,9.22,801679.0,9.21,9.25,9.17,9.22,801679.0
2020-06-01 09:30:00,9.21,9.36,9.01,9.34,369277.0,9.21,9.36,9.01,9.34,369277.0
2020-06-01 10:00:00,9.33,9.5,9.31,9.46,198169.0,9.33,9.5,9.31,9.46,198169.0
2020-06-01 10:30:00,9.46,9.59,9.45,9.56,170329.0,9.46,9.59,9.45,9.56,170329.0
2020-06-01 11:00:00,9.55,9.59,9.51,9.55,244353.0,9.55,9.59,9.51,9.55,244353.0
2020-06-01 11:30:00,9.55,9.64,9.54,9.62,175680.0,9.55,9.64,9.54,9.62,175680.0
2020-06-01 12:00:00,9.62,9.66,9.59,9.64,114380.0,9.62,9.66,9.59,9.64,114380.0
2020-06-01 12:30:00,9.64,9.76,9.62,9.76,293868.0,9.64,9.76,9.62,9.76,293868.0
2020-06-01 13:00:00,9.76,9.82,9.72,9.8,453519.0,9.76,9.82,9.72,9.8,453519.0
2020-06-01 13:30:00,9.8,9.85,9.78,9.82,295241.0,9.8,9.85,9.78,9.82,295241.0
2020-06-01 14:00:00,9.82,9.82,9.74,9.75,206266.0,9.82,9.82,9.74,9.75,206266.0
2020-06-01 14:30:00,9.75,9.86,9.74,9.83,243571.0,9.75,9.86,9.74,9.83,243571.0
2020-06-01 15:00:00,9.84,9.84,9.7,9.74,311998.0,9.84,9.84,9.7,9.74,311998.0
2020-06-01 15:30:00,9.73,9.76,9.61,9.63,697023.0,9.73,9.76,9.61,9.63,697023.0
2020-06-02 09:30:00,9.68,9.92,9.68,9.88,246386.0,9.68,9.92,9.68,9.88,246386.0
2020-06-02 10:00:00,9.89,9.97,9.84,9.9,177075.0,9.89,9.97,9.84,9.9,177075.0
2020-06-02 10:30:00,9.91,9.91,9.78,9.79,117159.0,9.91,9.91,9.78,9.79,117159.0
2020-06-02 11:00:00,9.8,9.82,9.7,9.77,143264.0,9.8,9.82,9.7,9.77,143264.0
2020-06-02 11:30:00,9.77,9.84,9.74,9.82,61164.0,9.77,9.84,9.74,9.82,61164.0
2020-06-02 12:00:00,9.82,9.87,9.79,9.87,131485.0,9.82,9.87,9.79,9.87,131485.0
2020-06-02 12:30:00,9.87,9.88,9.78,9.82,145985.0,9.87,9.88,9.78,9.82,145985.0
2020-06-02 13:00:00,9.81,9.82,9.77,9.79,145647.0,9.81,9.82,9.77,9.79,145647.0
2020-06-02 13:30:00,9.79,9.81,9.74,9.77,83237.0,9.79,9.81,9.74,9.77,83237.0
2020-06-02 14:00:00,9.77,9.78,9.71,9.75,138251.0,9.77,9.78,9.71,9.75,138251.0
2020-06-02 14:30:00,9.74,9.76,9.69,9.74,167115.0,9.74,9.76,9.69,9.74,167115.0
2020-06-02 15:00:00,9.74,9.74,9.66,9.69,161097.0,9.74,9.74,9.66,9.69,161097.0
2020-06-02 15:30:00,9.69,9.7,9.62,9.64,933857.0,9.69,9.7,9.62,9.64,933857.0
2020-06-03 09:30:00,10.29,10.29,10.07,10.16,757035.0,10.29,10.29,10.07,10.16,757035.0
2020-06-03 10:00:00,10.17,10.26,10.1,10.26,800473.0,10.17,10.26,10.1,10.26,800473.0
2020-06-03 10:30:00,10.26,10.26,10.19,10.22,423925.0,10.26,10.26,10.19,10.22,423925.0
2020-06-03 11:00:00,10.22,10.27,10.2,10.24,410905.0,10.22,10.27,10.2,10.24,410905.0
2020-06-03 11:30:00,10.25,10.28,10.21,10.25,376638.0,10.25,10.28,10.21,10.25,376638.0
2020-06-03 12:00:00,10.25,10.27,10.21,10.25,213027.0,10.25,10.27,10.21,10.25,213027.0
2020-06-03 12:30:00,10.25,10.26,10.19,10.24,181667.0,10.25,10.26,10.19,10.24,181667.0
2020-06-03 13:00:00,10.24,10.25,10.21,10.24,151476.0,10.24,10.25,10.21,10.24,151476.0
2020-06-03 13:30:00,10.24,10.25,10.22,10.22,203836.0,10.24,10.25,10.22,10.22,203836.0
2020-06-03 14:00:00,10.23,10.25,10.19,10.22,384666.0,10.23,10.25,10.19,10.22,384666.0
2020-06-03 14:30:00,10.21,10.25,10.17,10.2,254400.0,10.21,10.25,10.17,10.2,254400.0
2020-06-03 15:00:00,10.21,10.24,10.18,10.22,470743.0,10.21,10.24,10.18,10.22,470743.0
2020-06-03 15:30:00,10.22,10.23,10.14,10.18,1520280.0,10.22,10.23,10.14,10.18,1520280.0
2020-06-04 09:30:00,10.22,10.31,10.1,10.15,299830.0,10.22,10.31,10.1,10.15,299830.0
2020-06-04 10:00:00,10.16,10.23,10.16,10.18,657013.0,10.16,10.23,10.16,10.18,657013.0
2020-06-04 10:30:00,10.18,10.3,10.17,10.27,520862.0,10.18,10.3,10.17,10.27,520862.0
2020-06-04 11:00:00,10.27,10.28,10.15,10.18,222256.0,10.27,10.28,10.15,10.18,222256.0
2020-06-04 11:30:00,10.19,10.21,10.15,10.2,137101.0,10.19,10.21,10.15,10.2,137101.0
2020-06-04 12:00:00,10.2,10.22,10.16,10.19,181697.0,10.2,10.22,10.16,10.19,181697.0
2020-06-04 12:30:00,10.19,10.2,10.11,10.18,156214.0,10.19,10.2,10.11,10.18,156214.0
2020-06-04 13:00:00,10.18,10.2,10.14,10.15,172279.0,10.18,10.2,10.14,10.15,172279.0
2020-06-04 13:30:00,10.15,10.15,10.13,10.13,142861.0,10.15,10.15,10.13,10.13,142861.0
2020-06-04 14:00:00,10.13,10.15,10.12,10.14,239971.0,10.13,10.15,10.12,10.14,239971.0
2020-06-04 14:30:00,10.15,10.23,10.11,10.15,399968.0,10.15,10.23,10.11,10.15,399968.0
2020-06-04 15:00:00,10.14,10.16,10.1,10.14,305637.0,10.14,10.16,10.1,10.14,305637.0
2020-06-04 15:30:00,10.14,10.16,10.1,10.12,886379.0,10.14,10.16,10.1,10.12,886379.0
2020-06-05 09:30:00,10.63,10.78,10.5,10.54,656639.0,10.63,10.78,10.5,10.54,656639.0
2020-06-05 10:00:00,10.55,10.66,10.51,10.57,639283.0,10.55,10.66,10.51,10.57,639283.0
2020-06-05 10:30:00,10.58,10.62,10.49,10.6,305931.0,10.58,10.62,10.49,10.6,305931.0
2020-06-05 11:00:00,10.6,10.65,10.58,10.63,581297.0,10.6,10.65,10.58,10.63,581297.0
2020-06-05 11:30:00,10.63,10.76,10.62,10.72,750094.0,10.63,10.76,10.62,10.72,750094.0
2020-06-05 12:00:00,10.72,10.76,10.65,10.68,545686.0,10.72,10.76,10.65,10.68,545686.0
2020-06-05 12:30:00,10.67,10.75,10.66,10.7,207553.0,10.67,10.75,10.66,10.7,207553.0
2020-06-05 13:00:00,10.7,10.75,10.64,10.73,253773.0,10.7,10.75,10.64,10.73,253773.0
2020-06-05 13:30:00,10.73,10.75,10.66,10.71,389267.0,10.73,10.75,10.66,10.71,389267.0
2020-06-05 14:00:00,10.71,10.74,10.68,10.71,170416.0,10.71,10.74,10.68,10.71,170416.0
2020-06-05 14:30:00,10.71,10.71,10.62,10.63,175035.0,10.71,10.71,10.62,10.63,175035.0
2020-06-05 15:00:00,10.63,10.64,10.57,10.6,237369.0,10.63,10.64,10.57,10.6,237369.0
2020-06-05 15:30:00,10.6,10.6,10.41,10.49,808450.0,10.6,10.6,10.41,10.49,808450.0
2020-06-08 09:30:00,10.73,10.84,10.72,10.82,221582.0,10.73,10.84,10.72,10.82,221582.0
2020-06-08 10:00:00,10.82,10.89,10.76,10.83,184223.0,10.82,10.89,10.76,10.83,184223.0
2020-06-08 10:30:00,10.83,10.85,10.72,10.8,343946.0,10.83,10.85,10.72,10.8,343946.0
2020-06-08 11:00:00,10.8,10.89,10.8,10.88,217232.0,10.8,10.89,10.8,10.88,217232.0
2020-06-08 11:30:00,10.88,10.94,10.86,10.91,181682.0,10.88,10.94,10.86,10.91,181682.0
2020-06-08 12:00:00,10.92,10.95,10.86,10.9,278858.0,10.92,10.95,10.86,10.9,278858.0
2020-06-08 12:30:00,10.9,10.94,10.87,10.92,246316.0,10.9,10.94,10.87,10.92,246316.0
2020-06-08 13:00:00,10.92,10.97,10.89,10.94,379089.0,10.92,10.97,10.89,10.94,379089.0
2020-06-08 13:30:00,10.94,10.95,10.88,10.9,505645.0,10.94,10.95,10.88,10.9,505645.0
2020-06-08 14:00:00,10.89,10.92,10.83,10.85,451695.0,10.89,10.92,10.83,10.85,451695.0
2020-06-08 14:30:00,10.85,10.87,10.8,10.85,388203.0,10.85,10.87,10.8,10.85,388203.0
2020-06-08 15:00:00,10.85,10.86,10.82,10.84,297944.0,10.85,10.86,10.82,10.84,297944.0
2020-06-08 15:30:00,10.85,10.9,10.83,10.85,1449723.0,10.85,10.9,10.83,10.85,1449723.0
2020-06-09 09:30:00,10.18,10.68,10.18,10.47,211012.0,10.18,10.68,10.18,10.47,211012.0
2020-06-09 10:00:00,10.47,10.62,10.37,10.6,161584.0,10.47,10.62,10.37,10.6,161584.0
2020-06-09 10:30:00,10.59,10.66,10.54,10.56,144565.0,10.59,10.66,10.54,10.56,144565.0
2020-06-09 11:00:00,10.55,10.62,10.54,10.56,178795.0,10.55,10.62,10.54,10.56,178795.0
2020-06-09 11:30:00,10.57,10.59,10.47,10.47,147704.0,10.57,10.59,10.47,10.47,147704.0
2020-06-09 12:00:00,10.48,10.51,10.43,10.5,87657.0,10.48,10.51,10.43,10.5,87657.0
2020-06-09 12:30:00,10.5,10.52,10.48,10.52,52977.0,10.5,10.52,10.48,10.52,52977.0
2020-06-09 13:00:00,10.52,10.54,10.49,10.51,98138.0,10.52,10.54,10.49,10.51,98138.0
2020-06-09 13:30:00,10.51,10.51,10.46,10.47,158732.0,10.51,10.51,10.46,10.47,158732.0
2020-06-09 14:00:00,10.48,10.51,10.44,10.51,123295.0,10.48,10.51,10.44,10.51,123295.0
2020-06-09 14:30:00,10.51,10.53,10.49,10.52,266819.0,10.51,10.53,10.49,10.52,266819.0
2020-06-09 15:00:00,10.52,10.57,10.48,10.54,255523.0,10.52,10.57,10.48,10.54,255523.0
2020-06-09 15:30:00,10.53,10.56,10.48,10.49,772990.0,10.53,10.56,10.48,10.49,772990.0
2020-06-10 09:30:00,10.46,10.49,10.19,10.24,232688.0,10.46,10.49,10.19,10.24,232688.0
2020-06-10 10:00:00,10.24,10.25,9.95,9.98,297879.0,10.24,10.25,9.95,9.98,297879.0
2020-06-10 10:30:00,9.98,10.09,9.96,10.0,230259.0,9.98,10.09,9.96,10.0,230259.0
2020-06-10 11:00:00,9.99,10.1,9.96,10.07,374985.0,9.99,10.1,9.96,10.07,374985.0
2020-06-10 11:30:00,10.08,10.08,10.01,10.05,236764.0,10.08,10.08,10.01,10.05,236764.0
2020-06-10 12:00:00,10.05,10.11,10.04,10.1,231917.0,10.05,10.11,10.04,10.1,231917.0
2020-06-10 12:30:00,10.1,10.13,10.04,10.12,120063.0,10.1,10.13,10.04,10.12,120063.0
2020-06-10 13:00:00,10.12,10.12,9.98,10.0,227750.0,10.12,10.12,9.98,10.0,227750.0
2020-06-10 13:30:00,10.0,10.01,9.96,10.01,192199.0,10.0,10.01,9.96,10.01,192199.0
2020-06-10 14:00:00,10.01,10.15,9.94,10.13,308387.0,10.01,10.15,9.94,10.13,308387.0
2020-06-10 14:30:00,10.12,10.13,9.95,10.0,237772.0,10.12,10.13,9.95,10.0,237772.0
2020-06-10 15:00:00,9.99,10.05,9.95,10.04,486801.0,9.99,10.05,9.95,10.04,486801.0
2020-06-10 15:30:00,10.04,10.1,9.93,9.93,578292.0,10.04,10.1,9.93,9.93,578292.0
2020-06-11 09:30:00,9.41,9.49,9.17,9.39,470341.0,9.41,9.49,9.17,9.39,470341.0
2020-06-11 10:00:00,9.39,9.41,9.31,9.31,151385.0,9.39,9.41,9.31,9.31,151385.0
2020-06-11 10:30:00,9.31,9.44,9.31,9.35,329271.0,9.31,9.44,9.31,9.35,329271.0
2020-06-11 11:00:00,9.34,9.34,9.26,9.27,252856.0,9.34,9.34,9.26,9.27,252856.0
2020-06-11 11:30:00,9.28,9.31,9.23,9.29,393883.0,9.28,9.31,9.23,9.29,393883.0
2020-06-11 12:00:00,9.28,9.29,9.23,9.27,229660.0,9.28,9.29,9.23,9.27,229660.0
2020-06-11 12:30:00,9.27,9.4,9.26,9.36,216788.0,9.27,9.4,9.26,9.36,216788.0
2020-06-11 13:00:00,9.36,9.54,9.36,9.49,143666.0,9.36,9.54,9.36,9.49,143666.0
2020-06-11 13:30:00,9.49,9.52,9.39,9.41,240055.0,9.49,9.52,9.39,9.41,240055.0
2020-06-11 14:00:00,9.41,9.42,9.35,9.37,130646.0,9.41,9.42,9.35,9.37,130646.0
2020-06-11 14:30:00,9.37,9.38,9.3,9.36,289783.0,9.37,9.38,9.3,9.36,289783.0
2020-06-11 15:00:00,9.36,9.4,9.33,9.35,296620.0,9.36,9.4,9.33,9.35,296620.0
2020-06-11 15:30:00,9.35,9.35,9.21,9.26,1125077.0,9.35,9.35,9.21,9.26,1125077.0
2020-06-12 09:30:00,9.63,9.75,9.43,9.5,452531.0,9.63,9.75,9.43,9.5,452531.0
2020-06-12 10:00:00,9.51,9.53,9.46,9.5,246016.0,9.51,9.53,9.46,9.5,246016.0
2020-06-12 10:30:00,9.5,9.51,9.35,9.36,240806.0,9.5,9.51,9.35,9.36,240806.0
2020-06-12 11:00:00,9.36,9.4,9.25,9.37,222742.0,9.36,9.4,9.25,9.37,222742.0
2020-06-12 11:30:00,9.37,9.5,9.31,9.5,232597.0,9.37,9.5,9.31,9.5,232597.0
2020-06-12 12:00:00,9.5,9.51,9.44,9.47,110866.0,9.5,9.51,9.44,9.47,110866.0
2020-06-12 12:30:00,9.46,9.53,9.44,9.53,117309.0,9.46,9.53,9.44,9.53,117309.0
2020-06-12 13:00:00,9.53,9.54,9.42,9.43,171459.0,9.53,9.54,9.42,9.43,171459.0
2020-06-12 13:30:00,9.42,9.44,9.32,9.33,215474.0,9.42,9.44,9.32,9.33,215474.0
2020-06-12 14:00:00,9.32,9.49,9.32,9.49,114685.0,9.32,9.49,9.32,9.49,114685.0
2020-06-12 14:30:00,9.49,9.53,9.46,9.51,129768.0,9.49,9.53,9.46,9.51,129768.0
2020-06-12 15:00:00,9.51,9.59,9.47,9.51,304429.0,9.51,9.59,9.47,9.51,304429.0
2020-06-12 15:30:00,9.51,9.64,9.48,9.62,520579.0,9.51,9.64,9.48,9.62,520579.0
2020-06-15 09:30:00,9.3,9.38,9.22,9.26,170007.0,9.3,9.38,9.22,9.26,170007.0
2020-06-15 10:00:00,9.26,9.36,9.23,9.26,162715.0,9.26,9.36,9.23,9.26,162715.0
2020-06-15 10:30:00,9.26,9.48,9.24,9.47,136225.0,9.26,9.48,9.24,9.47,136225.0
2020-06-15 11:00:00,9.47,9.55,9.43,9.45,94185.0,9.47,9.55,9.43,9.45,94185.0
2020-06-15 11:30:00,9.44,9.53,9.39,9.5,129945.0,9.44,9.53,9.39,9.5,129945.0
2020-06-15 12:00:00,9.5,9.63,9.48,9.63,116787.0,9.5,9.63,9.48,9.63,116787.0
2020-06-15 12:30:00,9.63,9.74,9.61,9.74,294906.0,9.63,9.74,9.61,9.74,294906.0
2020-06-15 13:00:00,9.73,9.85,9.73,9.8,484280.0,9.73,9.85,9.73,9.8,484280.0
2020-06-15 13:30:00,9.79,9.83,9.76,9.78,1205269.0,9.79,9.83,9.76,9.78,1205269.0
2020-06-15 14:00:00,9.78,10.05,9.78,10.0,483831.0,9.78,10.05,9.78,10.0,483831.0
2020-06-15 14:30:00,10.01,10.03,9.92,9.92,291516.0,10.01,10.03,9.92,9.92,291516.0
2020-06-15 15:00:00,9.93,9.99,9.81,9.82,180551.0,9.93,9.99,9.81,9.82,180551.0
2020-06-15 15:30:00,9.82,9.89,9.74,9.86,930892.0,9.82,9.89,9.74,9.86,930892.0
2020-06-16 09:30:00,10.21,10.31,10.11,10.17,558693.0,10.21,10.31,10.11,10.17,558693.0
2020-06-16 10:00:00,10.17,10.36,10.15,10.25,518829.0,10.17,10.36,10.15,10.25,518829.0
2020-06-16 10:30:00,10.25,10.25,9.7,9.75,674379.0,10.25,10.25,9.7,9.75,674379.0
2020-06-16 11:00:00,9.76,10.07,9.72,10.05,413697.0,9.76,10.07,9.72,10.05,413697.0
2020-06-16 11:30:00,10.06,10.12,10.0,10.0,110545.0,10.06,10.12,10.0,10.0,110545.0
2020-06-16 12:00:00,10.0,10.13,9.96,10.11,100113.0,10.0,10.13,9.96,10.11,100113.0
2020-06-16 12:30:00,10.11,10.17,10.07,10.09,44767.0,10.11,10.17,10.07,10.09,44767.0
2020-06-16 13:00:00,10.09,10.12,10.07,10.09,55931.0,10.09,10.12,10.07,10.09,55931.0
2020-06-16 13:30:00,10.08,10.1,10.03,10.09,62907.0,10.08,10.1,10.03,10.09,62907.0
2020-06-16 14:00:00,10.09,10.19,10.08,10.15,227741.0,10.09,10.19,10.08,10.15,227741.0
2020-06-16 14:30:00,10.15,10.2,10.12,10.14,234083.0,10.15,10.2,10.12,10.14,234083.0
2020-06-16 15:00:00,10.13,10.17,10.11,10.16,289161.0,10.13,10.17,10.11,10.16,289161.0
2020-06-16 15:30:00,10.16,10.19,10.09,10.16,492564.0,10.16,10.19,10.09,10.16,492564.0
2020-06-17 09:30:00,10.23,10.24,10.08,10.19,443738.0,10.23,10.24,10.08,10.19,443738.0
2020-06-17 10:00:00,10.19,10.2,10.02,10.04,355215.0,10.19,10.2,10.02,10.04,355215.0
2020-06-17 10:30:00,10.04,10.11,10.0,10.08,87207.0,10.04,10.11,10.0,10.08,87207.0
2020-06-17 11:00:00,10.08,10.11,10.07,10.09,75444.0,10.08,10.11,10.07,10.09,75444.0
2020-06-17 11:30:00,10.08,10.22,10.07,10.22,444671.0,10.08,10.22,10.07,10.22,444671.0
2020-06-17 12:00:00,10.22,10.24,10.18,10.19,101788.0,10.22,10.24,10.18,10.19,101788.0
2020-06-17 12:30:00,10.19,10.26,10.18,10.24,173936.0,10.19,10.26,10.18,10.24,173936.0
2020-06-17 13:00:00,10.24,10.26,10.22,10.25,52513.0,10.24,10.26,10.22,10.25,52513.0
2020-06-17 13:30:00,10.25,10.26,10.24,10.25,55999.0,10.25,10.26,10.24,10.25,55999.0
2020-06-17 14:00:00,10.25,10.25,10.21,10.21,55668.0,10.25,10.25,10.21,10.21,55668.0
2020-06-17 14:30:00,10.21,10.22,10.14,10.15,50534.0,10.21,10.22,10.14,10.15,50534.0
2020-06-17 15:00:00,10.14,10.18,10.12,10.14,129380.0,10.14,10.18,10.12,10.14,129380.0
2020-06-17 15:30:00,10.13,10.15,10.05,10.1,442970.0,10.13,10.15,10.05,10.1,442970.0
2020-06-18 09:30:00,9.99,10.07,9.92,10.03,142371.0,9.99,10.07,9.92,10.03,142371.0
2020-06-18 10:00:00,10.03,10.18,10.02,10.14,78134.0,10.03,10.18,10.02,10.14,78134.0
2020-06-18 10:30:00,10.14,10.17,10.04,10.13,236897.0,10.14,10.17,10.04,10.13,236897.0
2020-06-18 11:00:00,10.13,10.13,10.05,10.1,301073.0,10.13,10.13,10.05,10.1,301073.0
2020-06-18 11:30:00,10.1,10.13,9.96,9.97,235018.0,10.1,10.13,9.96,9.97,235018.0
2020-06-18 12:00:00,9.98,10.03,9.96,10.01,60663.0,9.98,10.03,9.96,10.01,60663.0
2020-06-18 12:30:00,10.0,10.01,9.94,9.99,73183.0,10.0,10.01,9.94,9.99,73183.0
2020-06-18 13:00:00,9.99,10.02,9.97,9.99,73223.0,9.99,10.02,9.97,9.99,73223.0
2020-06-18 13:30:00,9.99,10.01,9.94,10.0,89730.0,9.99,10.01,9.94,10.0,89730.0
2020-06-18 14:00:00,10.0,10.01,9.97,10.01,64405.0,10.0,10.01,9.97,10.01,64405.0
2020-06-18 14:30:00,10.01,10.03,9.98,9.98,86771.0,10.01,10.03,9.98,9.98,86771.0
2020-06-18 15:00:00,9.97,10.02,9.96,10.0,159115.0,9.97,10.02,9.96,10.0,159115.0
2020-06-18 15:30:00,10.0,10.02,9.92,9.93,744717.0,10.0,10.02,9.92,9.93,744717.0
2020-06-19 09:30:00,10.11,10.11,10.01,10.08,536756.0,10.11,10.11,10.01,10.08,536756.0
2020-06-19 10:00:00,10.08,10.11,10.02,10.03,141152.0,10.08,10.11,10.02,10.03,141152.0
2020-06-19 10:30:00,10.04,10.07,10.01,10.05,140231.0,10.04,10.07,10.01,10.05,140231.0
2020-06-19 11:00:00,10.05,10.06,9.97,9.99,60519.0,10.05,10.06,9.97,9.99,60519.0
2020-06-19 11:30:00,9.98,10.0,9.93,9.96,163660.0,9.98,10.0,9.93,9.96,163660.0
2020-06-19 12:00:00,9.96,9.97,9.87,9.9,553004.0,9.96,9.97,9.87,9.9,553004.0
2020-06-19 12:30:00,9.9,9.9,9.81,9.84,119865.0,9.9,9.9,9.81,9.84,119865.0
2020-06-19 13:00:00,9.84,9.84,9.75,9.79,110874.0,9.84,9.84,9.75,9.79,110874.0
2020-06-19 13:30:00,9.79,9.92,9.75,9.78,743810.0,9.79,9.92,9.75,9.78,743810.0
2020-06-19 14:00:00,9.79,9.84,9.77,9.8,694383.0,9.79,9.84,9.77,9.8,694383.0
2020-06-19 14:30:00,9.79,9.88,9.77,9.88,162343.0,9.79,9.88,9.77,9.88,162343.0
2020-06-19 15:00:00,9.88,9.9,9.83,9.87,105047.0,9.88,9.9,9.83,9.87,105047.0
2020-06-19 15:30:00,9.86,9.9,9.83,9.85,482743.0,9.86,9.9,9.83,9.85,482743.0
2020-06-22 09:30:00,9.84,9.84,9.65,9.7,278114.0,9.84,9.84,9.65,9.7,278114.0
2020-06-22 10:00:00,9.71,9.81,9.7,9.8,107142.0,9.71,9.81,9.7,9.8,107142.0
2020-06-22 10:30:00,9.8,9.82,9.75,9.77,169973.0,9.8,9.82,9.75,9.77,169973.0
2020-06-22 11:00:00,9.78,9.86,9.75,9.85,163618.0,9.78,9.86,9.75,9.85,163618.0
2020-06-22 11:30:00,9.85,9.88,9.82,9.85,121315.0,9.85,9.88,9.82,9.85,121315.0
2020-06-22 12:00:00,9.85,9.95,9.84,9.94,119244.0,9.85,9.95,9.84,9.94,119244.0
2020-06-22 12:30:00,9.94,10.04,9.93,10.03,98116.0,9.94,10.04,9.93,10.03,98116.0
2020-06-22 13:00:00,10.03,10.06,10.02,10.04,112526.0,10.03,10.06,10.02,10.04,112526.0
2020-06-22 13:30:00,10.04,10.05,10.0,10.01,75048.0,10.04,10.05,10.0,10.01,75048.0
2020-06-22 14:00:00,10.0,10.03,9.95,9.97,248868.0,10.0,10.03,9.95,9.97,248868.0
2020-06-22 14:30:00,9.98,10.06,9.98,10.04,118462.0,9.98,10.06,9.98,10.04,118462.0
2020-06-22 15:00:00,10.04,10.1,9.98,9.98,678912.0,10.04,10.1,9.98,9.98,678912.0
2020-06-22 15:30:00,9.98,10.05,9.98,10.04,546189.0,9.98,10.05,9.98,10.04,546189.0
2020-06-23 09:30:00,10.22,10.22,10.02,10.03,445489.0,10.22,10.22,10.02,10.03,445489.0
2020-06-23 10:00:00,10.04,10.1,9.95,9.99,110944.0,10.04,10.1,9.95,9.99,110944.0
2020-06-23 10:30:00,9.99,10.0,9.94,9.98,351354.0,9.99,10.0,9.94,9.98,351354.0
2020-06-23 11:00:00,9.97,10.01,9.96,9.99,100847.0,9.97,10.01,9.96,9.99,100847.0
2020-06-23 11:30:00,9.99,10.03,9.98,10.02,148181.0,9.99,10.03,9.98,10.02,148181.0
2020-06-23 12:00:00,10.03,10.07,10.02,10.02,309356.0,10.03,10.07,10.02,10.02,309356.0
2020-06-23 12:30:00,10.03,10.03,9.96,9.98,796919.0,10.03,10.03,9.96,9.98,796919.0
2020-06-23 13:00:00,9.97,10.04,9.97,10.03,96597.0,9.97,10.04,9.97,10.03,96597.0
2020-06-23 13:30:00,10.03,10.07,10.02,10.05,115953.0,10.03,10.07,10.02,10.05,115953.0
2020-06-23 14:00:00,10.05,10.09,10.02,10.09,63975.0,10.05,10.09,10.02,10.09,63975.0
2020-06-23 14:30:00,10.09,10.11,10.07,10.11,89233.0,10.09,10.11,10.07,10.11,89233.0
2020-06-23 15:00:00,10.11,10.12,10.07,10.08,113965.0,10.11,10.12,10.07,10.08,113965.0
2020-06-23 15:30:00,10.08,10.09,10.01,10.03,480621.0,10.08,10.09,10.01,10.03,480621.0
2020-06-24 09:30:00,9.96,9.99,9.73,9.73,702052.0,9.96,9.99,9.73,9.73,702052.0
2020-06-24 10:00:00,9.73,9.8,9.7,9.79,225928.0,9.73,9.8,9.7,9.79,225928.0
2020-06-24 10:30:00,9.78,9.81,9.66,9.7,348738.0,9.78,9.81,9.66,9.7,348738.0
2020-06-24 11:00:00,9.69,9.75,9.67,9.73,255140.0,9.69,9.75,9.67,9.73,255140.0
2020-06-24 11:30:00,9.72,9.75,9.55,9.58,283221.0,9.72,9.75,9.55,9.58,283221.0
2020-06-24 12:00:00,9.58,9.62,9.55,9.58,114600.0,9.58,9.62,9.55,9.58,114600.0
2020-06-24 12:30:00,9.57,9.67,9.56,9.67,97651.0,9.57,9.67,9.56,9.67,97651.0
2020-06-24 13:00:00,9.66,9.66,9.57,9.58,81870.0,9.66,9.66,9.57,9.58,81870.0
2020-06-24 13:30:00,9.57,9.59,9.54,9.58,120973.0,9.57,9.59,9.54,9.58,120973.0
2020-06-24 14:00:00,9.58,9.61,9.56,9.6,224390.0,9.58,9.61,9.56,9.6,224390.0
2020-06-24 14:30:00,9.6,9.63,9.55,9.56,139049.0,9.6,9.63,9.55,9.56,139049.0
2020-06-24 15:00:00,9.57,9.66,9.56,9.62,167581.0,9.57,9.66,9.56,9.62,167581.0
2020-06-24 15:30:00,9.62,9.65,9.55,9.56,492007.0,9.62,9.65,9.55,9.56,492007.0
2020-06-25 09:30:00,9.55,9.59,9.35,9.43,243444.0,9.55,9.59,9.35,9.43,243444.0
2020-06-25 10:00:00,9.42,9.47,9.37,9.46,195502.0,9.42,9.47,9.37,9.46,195502.0
2020-06-25 10:30:00,9.47,9.49,9.25,9.35,206383.0,9.47,9.49,9.25,9.35,206383.0
2020-06-25 11:00:00,9.34,9.42,9.3,9.36,164588.0,9.34,9.42,9.3,9.36,164588.0
2020-06-25 11:30:00,9.36,9.36,9.3,9.33,135068.0,9.36,9.36,9.3,9.33,135068.0
2020-06-25 12:00:00,9.33,9.36,9.29,9.3,83694.0,9.33,9.36,9.29,9.3,83694.0
2020-06-25 12:30:00,9.3,9.35,9.3,9.32,43369.0,9.3,9.35,9.3,9.32,43369.0
2020-06-25 13:00:00,9.31,9.32,9.24,9.25,106947.0,9.31,9.32,9.24,9.25,106947.0
2020-06-25 13:30:00,9.26,9.28,9.23,9.27,95506.0,9.26,9.28,9.23,9.27,95506.0
2020-06-25 14:00:00,9.27,9.3,9.24,9.25,70277.0,9.27,9.3,9.24,9.25,70277.0
2020-06-25 14:30:00,9.24,9.28,9.23,9.26,76230.0,9.24,9.28,9.23,9.26,76230.0
2020-06-25 15:00:00,9.27,9.42,9.25,9.41,156879.0,9.27,9.42,9.25,9.41,156879.0
2020-06-25 15:30:00,9.42,9.44,9.37,9.43,333911.0,9.42,9.44,9.37,9.43,333911.0
2020-06-26 09:30:00,9.35,9.42,9.29,9.42,133879.0,9.35,9.42,9.29,9.42,133879.0
2020-06-26 10:00:00,9.41,9.43,9.33,9.38,63162.0,9.41,9.43,9.33,9.38,63162.0
2020-06-26 10:30:00,9.38,9.39,9.29,9.29,136248.0,9.38,9.39,9.29,9.29,136248.0
2020-06-26 11:00:00,9.29,9.33,9.28,9.32,501066.0,9.29,9.33,9.28,9.32,501066.0
2020-06-26 11:30:00,9.32,9.34,9.29,9.29,76813.0,9.32,9.34,9.29,9.29,76813.0
2020-06-26 12:00:00,9.29,9.32,9.26,9.31,117987.0,9.29,9.32,9.26,9.31,117987.0
2020-06-26 12:30:00,9.31,9.33,9.28,9.33,60540.0,9.31,9.33,9.28,9.33,60540.0
2020-06-26 13:00:00,9.32,9.36,9.32,9.33,74492.0,9.32,9.36,9.32,9.33,74492.0
2020-06-26 13:30:00,9.33,9.35,9.3,9.3,54321.0,9.33,9.35,9.3,9.3,54321.0
2020-06-26 14:00:00,9.3,9.31,9.24,9.27,95167.0,9.3,9.31,9.24,9.27,95167.0
2020-06-26 14:30:00,9.27,9.33,9.23,9.33,153200.0,9.27,9.33,9.23,9.33,153200.0
2020-06-26 15:00:00,9.33,9.37,9.3,9.34,210845.0,9.33,9.37,9.3,9.34,210845.0
2020-06-26 15:30:00,9.34,9.37,9.28,9.36,746352.0,9.34,9.37,9.28,9.36,746352.0
2020-06-29 09:30:00,9.46,9.62,9.24,9.41,324248.0,9.46,9.62,9.24,9.41,324248.0
2020-06-29 10:00:00,9.41,9.59,9.41,9.57,69642.0,9.41,9.59,9.41,9.57,69642.0
2020-06-29 10:30:00,9.58,9.64,9.56,9.56,55998.0,9.58,9.64,9.56,9.56,55998.0
2020-06-29 11:00:00,9.56,9.6,9.45,9.51,125536.0,9.56,9.6,9.45,9.51,125536.0
2020-06-29 11:30:00,9.51,9.51,9.47,9.47,87713.0,9.51,9.51,9.47,9.47,87713.0
2020-06-29 12:00:00,9.48,9.55,9.47,9.53,59862.0,9.48,9.55,9.47,9.53,59862.0
2020-06-29 12:30:00,9.52,9.55,9.5,9.53,60187.0,9.52,9.55,9.5,9.53,60187.0
2020-06-29 13:00:00,9.53,9.56,9.47,9.55,65133.0,9.53,9.56,9.47,9.55,65133.0
2020-06-29 13:30:00,9.55,9.58,9.51,9.52,37622.0,9.55,9.58,9.51,9.52,37622.0
2020-06-29 14:00:00,9.52,9.52,9.48,9.49,48915.0,9.52,9.52,9.48,9.49,48915.0
2020-06-29 14:30:00,9.5,9.55,9.49,9.54,47626.0,9.5,9.55,9.49,9.54,47626.0
2020-06-29 15:00:00,9.54,9.56,9.48,9.55,69174.0,9.54,9.56,9.48,9.55,69174.0
2020-06-29 15:30:00,9.55,9.61,9.49,9.6,439923.0,9.55,9.61,9.49,9.6,439923.0
2020-06-30 09:30:00,9.52,9.61,9.49,9.6,237691.0,9.52,9.61,9.49,9.6,237691.0
2020-06-30 10:00:00,9.6,9.64,9.58,9.62,83311.0,9.6,9.64,9.58,9.62,83311.0
2020-06-30 10:30:00,9.63,9.66,9.58,9.66,69092.0,9.63,9.66,9.58,9.66,69092.0
2020-06-30 11:00:00,9.66,9.71,9.65,9.69,85372.0,9.66,9.71,9.65,9.69,85372.0
2020-06-30 11:30:00,9.69,9.69,9.63,9.65,57140.0,9.69,9.69,9.63,9.65,57140.0
2020-06-30 12:00:00,9.66,9.7,9.64,9.69,25345.0,9.66,9.7,9.64,9.69,25345.0
2020-06-30 12:30:00,9.68,9.68,9.63,9.64,47974.0,9.68,9.68,9.63,9.64,47974.0
2020-06-30 13:00:00,9.64,9.64,9.59,9.62,29403.0,9.64,9.64,9.59,9.62,29403.0
2020-06-30 13:30:00,9.62,9.66,9.61,9.64,62070.0,9.62,9.66,9.61,9.64,62070.0
2020-06-30 14:00:00,9.64,9.64,9.58,9.61,70735.0,9.64,9.64,9.58,9.61,70735.0
2020-06-30 14:30:00,9.6,9.61,9.58,9.59,60287.0,9.6,9.61,9.58,9.59,60287.0
2020-06-30 15:00:00,9.6,9.65,9.56,9.64,121241.0,9.6,9.65,9.56,9.64,121241.0
2020-06-30 15:30:00,9.64,9.71,9.63,9.66,469244.0,9.64,9.71,9.63,9.66,469244.0
2020-07-01 09:30:00,9.67,9.81,9.59,9.78,254279.0,9.67,9.81,9.59,9.78,254279.0
2020-07-01 10:00:00,9.78,9.9,9.77,9.88,122599.0,9.78,9.9,9.77,9.88,122599.0
2020-07-01 10:30:00,9.88,9.91,9.8,9.86,412017.0,9.88,9.91,9.8,9.86,412017.0
2020-07-01 11:00:00,9.87,9.9,9.77,9.78,237986.0,9.87,9.9,9.77,9.78,237986.0
2020-07-01 11:30:00,9.78,9.83,9.77,9.83,151084.0,9.78,9.83,9.77,9.83,151084.0
2020-07-01 12:00:00,9.82,9.86,9.81,9.84,78385.0,9.82,9.86,9.81,9.84,78385.0
2020-07-01 12:30:00,9.84,9.93,9.82,9.84,110271.0,9.84,9.93,9.82,9.84,110271.0
2020-07-01 13:00:00,9.84,9.86,9.8,9.83,89361.0,9.84,9.86,9.8,9.83,89361.0
2020-07-01 13:30:00,9.83,9.85,9.81,9.83,142228.0,9.83,9.85,9.81,9.83,142228.0
2020-07-01 14:00:00,9.83,9.88,9.82,9.88,141253.0,9.83,9.88,9.82,9.88,141253.0
2020-07-01 14:30:00,9.88,9.89,9.85,9.88,136443.0,9.88,9.89,9.85,9.88,136443.0
2020-07-01 15:00:00,9.88,9.91,9.86,9.91,105624.0,9.88,9.91,9.86,9.91,105624.0
2020-07-01 15:30:00,9.91,9.91,9.81,9.83,758423.0,9.91,9.91,9.81,9.83,758423.0
2020-07-02 09:30:00,10.03,10.29,10.01,10.28,260622.0,10.03,10.29,10.01,10.28,260622.0
2020-07-02 10:00:00,10.28,10.29,10.15,10.15,130772.0,10.28,10.29,10.15,10.15,130772.0
2020-07-02 10:30:00,10.15,10.18,10.06,10.09,201095.0,10.15,10.18,10.06,10.09,201095.0
2020-07-02 11:00:00,10.09,10.21,10.03,10.19,431616.0,10.09,10.21,10.03,10.19,431616.0
2020-07-02 11:30:00,10.2,10.24,10.19,10.21,122151.0,10.2,10.24,10.19,10.21,122151.0
2020-07-02 12:00:00,10.2,10.21,10.14,10.19,86027.0,10.2,10.21,10.14,10.19,86027.0
2020-07-02 12:30:00,10.18,10.22,10.15,10.2,96999.0,10.18,10.22,10.15,10.2,96999.0
2020-07-02 13:00:00,10.2,10.24,10.19,10.22,112070.0,10.2,10.24,10.19,10.22,112070.0
2020-07-02 13:30:00,10.22,10.27,10.22,10.24,92828.0,10.22,10.27,10.22,10.24,92828.0
2020-07-02 14:00:00,10.24,10.28,10.23,10.27,131624.0,10.24,10.28,10.23,10.27,131624.0
2020-07-02 14:30:00,10.27,10.3,10.23,10.24,129824.0,10.27,10.3,10.23,10.24,129824.0
2020-07-02 15:00:00,10.24,10.24,10.17,10.17,195981.0,10.24,10.24,10.17,10.17,195981.0
2020-07-02 15:30:00,10.17,10.18,10.09,10.12,590414.0,10.17,10.18,10.09,10.12,590414.0
2020-07-06 09:30:00,10.28,10.42,10.25,10.39,185224.0,10.28,10.42,10.25,10.39,185224.0
2020-07-06 10:00:00,10.4,10.41,10.21,10.25,88276.0,10.4,10.41,10.21,10.25,88276.0
2020-07-06 10:30:00,10.24,10.36,10.23,10.32,101471.0,10.24,10.36,10.23,10.32,101471.0
2020-07-06 11:00:00,10.32,10.34,10.29,10.3,119167.0,10.32,10.34,10.29,10.3,119167.0
2020-07-06 11:30:00,10.3,10.37,10.29,10.33,156785.0,10.3,10.37,10.29,10.33,156785.0
2020-07-06 12:00:00,10.33,10.45,10.32,10.45,318659.0,10.33,10.45,10.32,10.45,318659.0
2020-07-06 12:30:00,10.45,10.46,10.33,10.36,267961.0,10.45,10.46,10.33,10.36,267961.0
2020-07-06 13:00:00,10.37,10.38,10.33,10.37,114674.0,10.37,10.38,10.33,10.37,114674.0
2020-07-06 13:30:00,10.37,10.41,10.36,10.4,75443.0,10.37,10.41,10.36,10.4,75443.0
2020-07-06 14:00:00,10.4,10.4,10.3,10.31,245297.0,10.4,10.4,10.3,10.31,245297.0
2020-07-06 14:30:00,10.3,10.31,10.22,10.25,199026.0,10.3,10.31,10.22,10.25,199026.0
2020-07-06 15:00:00,10.25,10.28,10.24,10.25,479005.0,10.25,10.28,10.24,10.25,479005.0
2020-07-06 15:30:00,10.26,10.29,10.23,10.29,958082.0,10.26,10.29,10.23,10.29,958082.0
2020-07-07 09:30:00,10.15,10.23,9.93,10.19,143312.0,10.15,10.23,9.93,10.19,143312.0
2020-07-07 10:00:00,10.18,10.27,10.17,10.22,96999.0,10.18,10.27,10.17,10.22,96999.0
2020-07-07 10:30:00,10.22,10.24,10.14,10.21,71062.0,10.22,10.24,10.14,10.21,71062.0
2020-07-07 11:00:00,10.21,10.26,10.19,10.26,80754.0,10.21,10.26,10.19,10.26,80754.0
2020-07-07 11:30:00,10.26,10.27,10.15,10.18,98590.0,10.26,10.27,10.15,10.18,98590.0
2020-07-07 12:00:00,10.18,10.26,10.17,10.22,78245.0,10.18,10.26,10.17,10.22,78245.0
2020-07-07 12:30:00,10.22,10.23,10.18,10.2,57247.0,10.22,10.23,10.18,10.2,57247.0
2020-07-07 13:00:00,10.2,10.26,10.19,10.23,65750.0,10.2,10.26,10.19,10.23,65750.0
2020-07-07 13:30:00,10.22,10.28,10.19,10.27,54685.0,10.22,10.28,10.19,10.27,54685.0
2020-07-07 14:00:00,10.27,10.27,10.22,10.22,51796.0,10.27,10.27,10.22,10.22,51796.0
2020-07-07 14:30:00,10.22,10.23,10.18,10.18,52963.0,10.22,10.23,10.18,10.18,52963.0
2020-07-07 15:00:00,10.19,10.19,10.15,10.16,109569.0,10.19,10.19,10.15,10.16,109569.0
2020-07-07 15:30:00,10.16,10.17,10.12,10.15,634886.0,10.16,10.17,10.12,10.15,634886.0
2020-07-08 09:30:00,10.18,10.22,10.06,10.21,92611.0,10.18,10.22,10.06,10.21,92611.0
2020-07-08 10:00:00,10.21,10.3,10.17,10.18,95162.0,10.21,10.3,10.17,10.18,95162.0
2020-07-08 10:30:00,10.17,10.24,10.17,10.24,69121.0,10.17,10.24,10.17,10.24,69121.0
2020-07-08 11:00:00,10.24,10.24,10.03,10.06,195023.0,10.24,10.24,10.03,10.06,195023.0
2020-07-08 11:30:00,10.06,10.08,10.0,10.03,72946.0,10.06,10.08,10.0,10.03,72946.0
2020-07-08 12:00:00,10.03,10.09,10.03,10.05,49402.0,10.03,10.09,10.03,10.05,49402.0
2020-07-08 12:30:00,10.06,10.06,10.03,10.04,45003.0,10.06,10.06,10.03,10.04,45003.0
2020-07-08 13:00:00,10.04,10.04,9.98,10.0,65507.0,10.04,10.04,9.98,10.0,65507.0
2020-07-08 13:30:00,10.0,10.02,9.99,10.01,68682.0,10.0,10.02,9.99,10.01,68682.0
2020-07-08 14:00:00,10.01,10.03,10.0,10.03,68548.0,10.01,10.03,10.0,10.03,68548.0
2020-07-08 14:30:00,10.03,10.05,10.0,10.04,175310.0,10.03,10.05,10.0,10.04,175310.0
2020-07-08 15:00:00,10.05,10.09,10.03,10.09,285034.0,10.05,10.09,10.03,10.09,285034.0
2020-07-08 15:30:00,10.09,10.17,10.08,10.17,685664.0,10.09,10.17,10.08,10.17,685664.0
2020-07-09 09:30:00,10.12,10.13,10.04,10.08,95162.0,10.12,10.13,10.04,10.08,95162.0
2020-07-09 10:00:00,10.09,10.16,10.08,10.15,287628.0,10.09,10.16,10.08,10.15,287628.0
2020-07-09 10:30:00,10.15,10.18,10.05,10.07,246584.0,10.15,10.18,10.05,10.07,246584.0
2020-07-09 11:00:00,10.07,10.13,10.0,10.11,299819.0,10.07,10.13,10.0,10.11,299819.0
2020-07-09 11:30:00,10.11,10.21,10.1,10.19,61157.0,10.11,10.21,10.1,10.19,61157.0
2020-07-09 12:00:00,10.19,10.27,10.18,10.26,103128.0,10.19,10.27,10.18,10.26,103128.0
2020-07-09 12:30:00,10.26,10.28,10.22,10.24,99627.0,10.26,10.28,10.22,10.24,99627.0
2020-07-09 13:00:00,10.24,10.28,10.21,10.21,58232.0,10.24,10.28,10.21,10.21,58232.0
2020-07-09 13:30:00,10.21,10.25,10.2,10.21,58304.0,10.21,10.25,10.2,10.21,58304.0
2020-07-09 14:00:00,10.21,10.26,10.2,10.23,63780.0,10.21,10.26,10.2,10.23,63780.0
2020-07-09 14:30:00,10.22,10.23,10.16,10.2,135431.0,10.22,10.23,10.16,10.2,135431.0
2020-07-09 15:00:00,10.21,10.23,10.14,10.15,203850.0,10.21,10.23,10.14,10.15,203850.0
2020-07-09 15:30:00,10.15,10.21,10.12,10.13,602853.0,10.15,10.21,10.12,10.13,602853.0
2020-07-10 09:30:00,10.1,10.25,10.05,10.24,168265.0,10.1,10.25,10.05,10.24,168265.0
2020-07-10 10:00:00,10.24,10.25,10.14,10.24,70297.0,10.24,10.25,10.14,10.24,70297.0
2020-07-10 10:30:00,10.23,10.35,10.22,10.31,111708.0,10.23,10.35,10.22,10.31,111708.0
2020-07-10 11:00:00,10.32,10.32,10.26,10.29,63743.0,10.32,10.32,10.26,10.29,63743.0
2020-07-10 11:30:00,10.3,10.39,10.28,10.38,97089.0,10.3,10.39,10.28,10.38,97089.0
2020-07-10 12:00:00,10.37,10.42,10.37,10.39,56075.0,10.37,10.42,10.37,10.39,56075.0
2020-07-10 12:30:00,10.39,10.46,10.36,10.44,66034.0,10.39,10.46,10.36,10.44,66034.0
2020-07-10 13:00:00,10.43,10.44,10.37,10.38,50139.0,10.43,10.44,10.37,10.38,50139.0
2020-07-10 13:30:00,10.38,10.46,10.38,10.43,41864.0,10.38,10.46,10.38,10.43,41864.0
2020-07-10 14:00:00,10.43,10.45,10.4,10.42,65202.0,10.43,10.45,10.4,10.42,65202.0
2020-07-10 14:30:00,10.42,10.47,10.41,10.43,66901.0,10.42,10.47,10.41,10.43,66901.0
2020-07-10 15:00:00,10.43,10.49,10.41,10.48,79246.0,10.43,10.49,10.41,10.48,79246.0
2020-07-10 15:30:00,10.48,10.5,10.44,10.48,287988.0,10.48,10.5,10.44,10.48,287988.0
2020-07-13 09:30:00,10.54,10.56,10.34,10.36,184316.0,10.54,10.56,10.34,10.36,184316.0
2020-07-13 10:00:00,10.36,10.45,10.3,10.44,95655.0,10.36,10.45,10.3,10.44,95655.0
2020-07-13 10:30:00,10.45,10.49,10.43,10.49,79886.0,10.45,10.49,10.43,10.49,79886.0
2020-07-13 11:00:00,10.49,10.53,10.44,10.48,87266.0,10.49,10.53,10.44,10.48,87266.0
2020-07-13 11:30:00,10.48,10.52,10.47,10.51,41083.0,10.48,10.52,10.47,10.51,41083.0
2020-07-13 12:00:00,10.51,10.51,10.45,10.45,71252.0,10.51,10.51,10.45,10.45,71252.0
2020-07-13 12:30:00,10.46,10.56,10.45,10.54,138704.0,10.46,10.56,10.45,10.54,138704.0
2020-07-13 13:00:00,10.54,10.61,10.53,10.6,125970.0,10.54,10.61,10.53,10.6,125970.0
2020-07-13 13:30:00,10.6,10.63,10.58,10.58,81352.0,10.6,10.63,10.58,10.58,81352.0
2020-07-13 14:00:00,10.58,10.59,10.45,10.49,102522.0,10.58,10.59,10.45,10.49,102522.0
2020-07-13 14:30:00,10.49,10.51,10.46,10.49,83571.0,10.49,10.51,10.46,10.49,83571.0
2020-07-13 15:00:00,10.49,10.49,10.45,10.47,212796.0,10.49,10.49,10.45,10.47,212796.0
2020-07-13 15:30:00,10.47,10.48,10.32,10.32,459245.0,10.47,10.48,10.32,10.32,459245.0
2020-07-14 09:30:00,10.33,10.42,10.25,10.34,111684.0,10.33,10.42,10.25,10.34,111684.0
2020-07-14 10:00:00,10.34,10.5,10.27,10.49,135938.0,10.34,10.5,10.27,10.49,135938.0
2020-07-14 10:30:00,10.49,10.54,10.47,10.51,111607.0,10.49,10.54,10.47,10.51,111607.0
2020-07-14 11:00:00,10.52,10.55,10.41,10.43,104619.0,10.52,10.55,10.41,10.43,104619.0
2020-07-14 11:30:00,10.42,10.53,10.42,10.52,76592.0,10.42,10.53,10.42,10.52,76592.0
2020-07-14 12:00:00,10.52,10.55,10.51,10.52,36931.0,10.52,10.55,10.51,10.52,36931.0
2020-07-14 12:30:00,10.52,10.54,10.51,10.53,48226.0,10.52,10.54,10.51,10.53,48226.0
2020-07-14 13:00:00,10.53,10.54,10.51,10.52,32887.0,10.53,10.54,10.51,10.52,32887.0
2020-07-14 13:30:00,10.52,10.56,10.5,10.51,93346.0,10.52,10.56,10.5,10.51,93346.0
2020-07-14 14:00:00,10.51,10.55,10.5,10.51,66287.0,10.51,10.55,10.5,10.51,66287.0
2020-07-14 14:30:00,10.51,10.53,10.42,10.46,120203.0,10.51,10.53,10.42,10.46,120203.0
2020-07-14 15:00:00,10.46,10.47,10.41,10.46,160539.0,10.46,10.47,10.41,10.46,160539.0
2020-07-14 15:30:00,10.46,10.47,10.44,10.46,481400.0,10.46,10.47,10.44,10.46,481400.0
2020-07-15 09:30:00,10.64,10.9,10.59,10.85,350036.0,10.64,10.9,10.59,10.85,350036.0
2020-07-15 10:00:00,10.86,10.91,10.68,10.9,175382.0,10.86,10.91,10.68,10.9,175382.0
2020-07-15 10:30:00,10.9,10.98,10.89,10.92,107576.0,10.9,10.98,10.89,10.92,107576.0
2020-07-15 11:00:00,10.93,10.93,10.79,10.83,121003.0,10.93,10.93,10.79,10.83,121003.0
2020-07-15 11:30:00,10.83,10.9,10.82,10.82,88293.0,10.83,10.9,10.82,10.82,88293.0
2020-07-15 12:00:00,10.82,10.9,10.79,10.88,87324.0,10.82,10.9,10.79,10.88,87324.0
2020-07-15 12:30:00,10.87,10.89,10.83,10.88,54376.0,10.87,10.89,10.83,10.88,54376.0
2020-07-15 13:00:00,10.88,10.96,10.87,10.95,70110.0,10.88,10.96,10.87,10.95,70110.0
2020-07-15 13:30:00,10.94,10.95,10.83,10.86,121031.0,10.94,10.95,10.83,10.86,121031.0
2020-07-15 14:00:00,10.87,10.93,10.81,10.93,314694.0,10.87,10.93,10.81,10.93,314694.0
2020-07-15 14:30:00,10.93,10.97,10.87,10.88,235728.0,10.93,10.97,10.87,10.88,235728.0
2020-07-15 15:00:00,10.88,10.94,10.87,10.92,335664.0,10.88,10.94,10.87,10.92,335664.0
2020-07-15 15:30:00,10.92,10.94,10.85,10.86,624036.0,10.92,10.94,10.85,10.86,624036.0
2020-07-16 09:30:00,10.64,10.95,10.6,10.89,340617.0,10.64,10.95,10.6,10.89,340617.0
2020-07-16 10:00:00,10.9,10.94,10.86,10.89,135664.0,10.9,10.94,10.86,10.89,135664.0
2020-07-16 10:30:00,10.88,10.91,10.85,10.88,58276.0,10.88,10.91,10.85,10.88,58276.0
2020-07-16 11:00:00,10.87,10.88,10.78,10.8,226799.0,10.87,10.88,10.78,10.8,226799.0
2020-07-16 11:30:00,10.81,10.83,10.76,10.77,217814.0,10.81,10.83,10.76,10.77,217814.0
2020-07-16 12:00:00,10.76,10.79,10.71,10.73,145335.0,10.76,10.79,10.71,10.73,145335.0
2020-07-16 12:30:00,10.74,10.77,10.71,10.74,562767.0,10.74,10.77,10.71,10.74,562767.0
2020-07-16 13:00:00,10.75,10.79,10.73,10.75,437972.0,10.75,10.79,10.73,10.75,437972.0
2020-07-16 13:30:00,10.75,10.77,10.73,10.75,284742.0,10.75,10.77,10.73,10.75,284742.0
2020-07-16 14:00:00,10.75,10.76,10.71,10.75,217294.0,10.75,10.76,10.71,10.75,217294.0
2020-07-16 14:30:00,10.75,10.77,10.72,10.75,833489.0,10.75,10.77,10.72,10.75,833489.0
2020-07-16 15:00:00,10.75,10.77,10.72,10.75,415821.0,10.75,10.77,10.72,10.75,415821.0
2020-07-16 15:30:00,10.75,10.76,10.68,10.72,495241.0,10.75,10.76,10.68,10.72,495241.0
2020-07-17 09:30:00,10.81,10.93,10.75,10.85,670967.0,10.81,10.93,10.75,10.85,670967.0
2020-07-17 10:00:00,10.85,10.86,10.7,10.72,148871.0,10.85,10.86,10.7,10.72,148871.0
2020-07-17 10:30:00,10.72,10.72,10.64,10.69,121875.0,10.72,10.72,10.64,10.69,121875.0
2020-07-17 11:00:00,10.69,10.7,10.62,10.63,72309.0,10.69,10.7,10.62,10.63,72309.0
2020-07-17 11:30:00,10.63,10.65,10.61,10.63,80491.0,10.63,10.65,10.61,10.63,80491.0
2020-07-17 12:00:00,10.62,10.64,10.56,10.57,89998.0,10.62,10.64,10.56,10.57,89998.0
2020-07-17 12:30:00,10.57,10.57,10.53,10.54,66346.0,10.57,10.57,10.53,10.54,66346.0
2020-07-17 13:00:00,10.54,10.56,10.51,10.54,113890.0,10.54,10.56,10.51,10.54,113890.0
2020-07-17 13:30:00,10.54,10.55,10.45,10.51,97279.0,10.54,10.55,10.45,10.51,97279.0
2020-07-17 14:00:00,10.5,10.56,10.49,10.54,88653.0,10.5,10.56,10.49,10.54,88653.0
2020-07-17 14:30:00,10.54,10.57,10.53,10.57,43169.0,10.54,10.57,10.53,10.57,43169.0
2020-07-17 15:00:00,10.57,10.6,10.55,10.59,112388.0,10.57,10.6,10.55,10.59,112388.0
2020-07-17 15:30:00,10.59,10.61,10.55,10.56,440218.0,10.59,10.61,10.55,10.56,440218.0
2020-07-20 09:30:00,10.56,10.78,10.54,10.59,333441.0,10.56,10.78,10.54,10.59,333441.0
2020-07-20 10:00:00,10.58,10.64,10.54,10.6,78191.0,10.58,10.64,10.54,10.6,78191.0
2020-07-20 10:30:00,10.6,10.76,10.59,10.64,297672.0,10.6,10.76,10.59,10.64,297672.0
2020-07-20 11:00:00,10.65,10.72,10.56,10.7,164101.0,10.65,10.72,10.56,10.7,164101.0
2020-07-20 11:30:00,10.7,10.71,10.64,10.66,163227.0,10.7,10.71,10.64,10.66,163227.0
2020-07-20 12:00:00,10.66,10.67,10.61,10.63,248723.0,10.66,10.67,10.61,10.63,248723.0
2020-07-20 12:30:00,10.63,10.65,10.59,10.63,180969.0,10.63,10.65,10.59,10.63,180969.0
2020-07-20 13:00:00,10.64,10.64,10.61,10.63,108840.0,10.64,10.64,10.61,10.63,108840.0
2020-07-20 13:30:00,10.63,10.66,10.61,10.63,102884.0,10.63,10.66,10.61,10.63,102884.0
2020-07-20 14:00:00,10.62,10.64,10.59,10.61,156861.0,10.62,10.64,10.59,10.61,156861.0
2020-07-20 14:30:00,10.61,10.61,10.58,10.6,138662.0,10.61,10.61,10.58,10.6,138662.0
2020-07-20 15:00:00,10.6,10.66,10.59,10.65,340385.0,10.6,10.66,10.59,10.65,340385.0
2020-07-20 15:30:00,10.65,10.66,10.62,10.64,1052458.0,10.65,10.66,10.62,10.64,1052458.0
2020-07-21 09:30:00,10.81,11.48,10.8,11.38,624931.0,10.81,11.48,10.8,11.38,624931.0
2020-07-21 10:00:00,11.38,11.4,11.19,11.21,278348.0,11.38,11.4,11.19,11.21,278348.0
2020-07-21 10:30:00,11.21,11.28,11.16,11.16,220525.0,11.21,11.28,11.16,11.16,220525.0
2020-07-21 11:00:00,11.17,11.29,11.16,11.23,237500.0,11.17,11.29,11.16,11.23,237500.0
2020-07-21 11:30:00,11.23,11.24,11.15,11.21,139652.0,11.23,11.24,11.15,11.21,139652.0
2020-07-21 12:00:00,11.21,11.27,11.2,11.25,225186.0,11.21,11.27,11.2,11.25,225186.0
2020-07-21 12:30:00,11.25,11.28,11.24,11.27,206849.0,11.25,11.28,11.24,11.27,206849.0
2020-07-21 13:00:00,11.27,11.3,11.25,11.29,146391.0,11.27,11.3,11.25,11.29,146391.0
2020-07-21 13:30:00,11.29,11.32,11.26,11.29,155267.0,11.29,11.32,11.26,11.29,155267.0
2020-07-21 14:00:00,11.29,11.31,11.25,11.29,114297.0,11.29,11.31,11.25,11.29,114297.0
2020-07-21 14:30:00,11.28,11.31,11.26,11.29,190761.0,11.28,11.31,11.26,11.29,190761.0
2020-07-21 15:00:00,11.29,11.29,11.23,11.24,254889.0,11.29,11.29,11.23,11.24,254889.0
2020-07-21 15:30:00,11.24,11.25,11.22,11.25,787275.0,11.24,11.25,11.22,11.25,787275.0
2020-07-22 09:30:00,11.3,11.36,11.22,11.32,360426.0,11.3,11.36,11.22,11.32,360426.0
2020-07-22 10:00:00,11.33,11.45,11.29,11.4,192351.0,11.33,11.45,11.29,11.4,192351.0
2020-07-22 10:30:00,11.4,11.48,11.4,11.47,141275.0,11.4,11.48,11.4,11.47,141275.0
2020-07-22 11:00:00,11.47,11.48,11.43,11.46,114924.0,11.47,11.48,11.43,11.46,114924.0
2020-07-22 11:30:00,11.46,11.47,11.39,11.41,183132.0,11.46,11.47,11.39,11.41,183132.0
2020-07-22 12:00:00,11.41,11.44,11.37,11.41,116441.0,11.41,11.44,11.37,11.41,116441.0
2020-07-22 12:30:00,11.41,11.42,11.35,11.37,124968.0,11.41,11.42,11.35,11.37,124968.0
2020-07-22 13:00:00,11.37,11.41,11.36,11.41,88317.0,11.37,11.41,11.36,11.41,88317.0
2020-07-22 13:30:00,11.41,11.43,11.34,11.34,204413.0,11.41,11.43,11.34,11.34,204413.0
2020-07-22 14:00:00,11.34,11.38,11.31,11.34,173874.0,11.34,11.38,11.31,11.34,173874.0
2020-07-22 14:30:00,11.35,11.4,11.34,11.38,173693.0,11.35,11.4,11.34,11.38,173693.0
2020-07-22 15:00:00,11.38,11.4,11.37,11.38,85004.0,11.38,11.4,11.37,11.38,85004.0
2020-07-22 15:30:00,11.38,11.39,11.35,11.36,460203.0,11.38,11.39,11.35,11.36,460203.0
2020-07-23 09:30:00,11.5,11.69,11.43,11.6,532678.0,11.5,11.69,11.43,11.6,532678.0
2020-07-23 10:00:00,11.61,11.78,11.54,11.66,1570046.0,11.61,11.78,11.54,11.66,1570046.0
2020-07-23 10:30:00,11.66,11.76,11.64,11.74,315734.0,11.66,11.76,11.64,11.74,315734.0
2020-07-23 11:00:00,11.74,11.76,11.66,11.71,233231.0,11.74,11.76,11.66,11.71,233231.0
2020-07-23 11:30:00,11.7,11.81,11.64,11.77,866657.0,11.7,11.81,11.64,11.77,866657.0
2020-07-23 12:00:00,11.78,11.78,11.68,11.77,241457.0,11.78,11.78,11.68,11.77,241457.0
2020-07-23 12:30:00,11.77,11.78,11.72,11.72,163691.0,11.77,11.78,11.72,11.72,163691.0
2020-07-23 13:00:00,11.73,11.85,11.64,11.79,1721091.0,11.73,11.85,11.64,11.79,1721091.0
2020-07-23 13:30:00,11.79,11.79,11.59,11.63,445084.0,11.79,11.79,11.59,11.63,445084.0
2020-07-23 14:00:00,11.63,11.63,11.52,11.63,307971.0,11.63,11.63,11.52,11.63,307971.0
2020-07-23 14:30:00,11.63,11.68,11.58,11.66,309551.0,11.63,11.68,11.58,11.66,309551.0
2020-07-23 15:00:00,11.66,11.68,11.61,11.67,421592.0,11.66,11.68,11.61,11.67,421592.0
2020-07-23 15:30:00,11.67,11.68,11.58,11.63,949050.0,11.67,11.68,11.58,11.63,949050.0
2020-07-24 09:30:00,11.94,11.96,11.21,11.39,1367821.0,11.94,11.96,11.21,11.39,1367821.0
2020-07-24 10:00:00,11.39,11.44,11.05,11.15,771776.0,11.39,11.44,11.05,11.15,771776.0
2020-07-24 10:30:00,11.15,11.3,11.08,11.17,407330.0,11.15,11.3,11.08,11.17,407330.0
2020-07-24 11:00:00,11.16,11.16,11.02,11.09,486483.0,11.16,11.16,11.02,11.09,486483.0
2020-07-24 11:30:00,11.08,11.15,11.03,11.1,442710.0,11.08,11.15,11.03,11.1,442710.0
2020-07-24 12:00:00,11.1,11.11,11.02,11.04,319292.0,11.1,11.11,11.02,11.04,319292.0
2020-07-24 12:30:00,11.04,11.13,11.04,11.11,203659.0,11.04,11.13,11.04,11.11,203659.0
2020-07-24 13:00:00,11.11,11.15,11.08,11.13,197220.0,11.11,11.15,11.08,11.13,197220.0
2020-07-24 13:30:00,11.13,11.16,11.08,11.12,237483.0,11.13,11.16,11.08,11.12,237483.0
2020-07-24 14:00:00,11.12,11.24,11.11,11.17,534110.0,11.12,11.24,11.11,11.17,534110.0
2020-07-24 14:30:00,11.18,11.29,11.14,11.28,304863.0,11.18,11.29,11.14,11.28,304863.0
2020-07-24 15:00:00,11.28,11.3,11.21,11.21,386373.0,11.28,11.3,11.21,11.21,386373.0
2020-07-24 15:30:00,11.21,11.42,11.21,11.35,1304792.0,11.21,11.42,11.21,11.35,1304792.0
2020-07-27 09:30:00,11.25,11.32,11.07,11.16,514329.0,11.25,11.32,11.07,11.16,514329.0
2020-07-27 10:00:00,11.16,11.23,11.06,11.23,279480.0,11.16,11.23,11.06,11.23,279480.0
2020-07-27 10:30:00,11.23,11.24,11.14,11.15,185418.0,11.23,11.24,11.14,11.15,185418.0
2020-07-27 11:00:00,11.15,11.15,10.96,11.0,365598.0,11.15,11.15,10.96,11.0,365598.0
2020-07-27 11:30:00,11.0,11.0,10.92,10.95,282332.0,11.0,11.0,10.92,10.95,282332.0
2020-07-27 12:00:00,10.96,11.04,10.94,11.02,156098.0,10.96,11.04,10.94,11.02,156098.0
2020-07-27 12:30:00,11.03,11.04,10.98,10.99,73497.0,11.03,11.04,10.98,10.99,73497.0
2020-07-27 13:00:00,10.99,10.99,10.79,10.79,289295.0,10.99,10.99,10.79,10.79,289295.0
2020-07-27 13:30:00,10.79,10.82,10.72,10.72,257768.0,10.79,10.82,10.72,10.72,257768.0
2020-07-27 14:00:00,10.72,10.77,10.69,10.77,136556.0,10.72,10.77,10.69,10.77,136556.0
2020-07-27 14:30:00,10.77,10.79,10.7,10.72,240788.0,10.77,10.79,10.7,10.72,240788.0
2020-07-27 15:00:00,10.72,10.82,10.72,10.82,322615.0,10.72,10.82,10.72,10.82,322615.0
2020-07-27 15:30:00,10.81,10.89,10.79,10.87,995860.0,10.81,10.89,10.79,10.87,995860.0
2020-07-28 09:30:00,10.95,11.1,10.88,11.09,328994.0,10.95,11.1,10.88,11.09,328994.0
2020-07-28 10:00:00,11.1,11.21,11.09,11.17,261026.0,11.1,11.21,11.09,11.17,261026.0
2020-07-28 10:30:00,11.17,11.19,11.06,11.1,146595.0,11.17,11.19,11.06,11.1,146595.0
2020-07-28 11:00:00,11.1,11.11,11.06,11.08,129002.0,11.1,11.11,11.06,11.08,129002.0
2020-07-28 11:30:00,11.08,11.17,11.06,11.17,140814.0,11.08,11.17,11.06,11.17,140814.0
2020-07-28 12:00:00,11.17,11.25,11.15,11.24,351819.0,11.17,11.25,11.15,11.24,351819.0
2020-07-28 12:30:00,11.24,11.37,11.23,11.36,279648.0,11.24,11.37,11.23,11.36,279648.0
2020-07-28 13:00:00,11.36,11.37,11.27,11.36,190913.0,11.36,11.37,11.27,11.36,190913.0
2020-07-28 13:30:00,11.36,11.43,11.35,11.41,192157.0,11.36,11.43,11.35,11.41,192157.0
2020-07-28 14:00:00,11.41,11.43,11.39,11.42,158063.0,11.41,11.43,11.39,11.42,158063.0
2020-07-28 14:30:00,11.41,11.43,11.39,11.41,126525.0,11.41,11.43,11.39,11.41,126525.0
2020-07-28 15:00:00,11.41,11.43,11.38,11.38,163529.0,11.41,11.43,11.38,11.38,163529.0
2020-07-28 15:30:00,11.38,11.42,11.29,11.32,669342.0,11.38,11.42,11.29,11.32,669342.0
2020-07-29 09:30:00,11.39,11.46,11.3,11.31,217366.0,11.39,11.46,11.3,11.31,217366.0
2020-07-29 10:00:00,11.31,11.32,11.22,11.26,124374.0,11.31,11.32,11.22,11.26,124374.0
2020-07-29 10:30:00,11.26,11.34,11.21,11.33,91058.0,11.26,11.34,11.21,11.33,91058.0
2020-07-29 11:00:00,11.33,11.35,11.25,11.29,79289.0,11.33,11.35,11.25,11.29,79289.0
2020-07-29 11:30:00,11.29,11.29,11.24,11.28,79637.0,11.29,11.29,11.24,11.28,79637.0
2020-07-29 12:00:00,11.28,11.33,11.28,11.33,60953.0,11.28,11.33,11.28,11.33,60953.0
2020-07-29 12:30:00,11.32,11.5,11.32,11.49,107602.0,11.32,11.5,11.32,11.49,107602.0
2020-07-29 13:00:00,11.49,11.5,11.38,11.38,136300.0,11.49,11.5,11.38,11.38,136300.0
2020-07-29 13:30:00,11.38,11.38,11.28,11.32,211635.0,11.38,11.38,11.28,11.32,211635.0
2020-07-29 14:00:00,11.32,11.33,11.28,11.3,136959.0,11.32,11.33,11.28,11.3,136959.0
2020-07-29 14:30:00,11.3,11.32,11.28,11.29,112561.0,11.3,11.32,11.28,11.29,112561.0
2020-07-29 15:00:00,11.3,11.35,11.29,11.33,466770.0,11.3,11.35,11.29,11.33,466770.0
2020-07-29 15:30:00,11.33,11.39,11.28,11.29,1392063.0,11.33,11.39,11.28,11.29,1392063.0
2020-07-30 09:30:00,11.11,11.19,11.01,11.12,162097.0,11.11,11.19,11.01,11.12,162097.0
2020-07-30 10:00:00,11.12,11.25,11.12,11.19,102050.0,11.12,11.25,11.12,11.19,102050.0
2020-07-30 10:30:00,11.19,11.21,11.16,11.2,54409.0,11.19,11.21,11.16,11.2,54409.0
2020-07-30 11:00:00,11.2,11.25,11.17,11.22,130398.0,11.2,11.25,11.17,11.22,130398.0
2020-07-30 11:30:00,11.22,11.24,11.12,11.15,72904.0,11.22,11.24,11.12,11.15,72904.0
2020-07-30 12:00:00,11.16,11.2,11.15,11.16,42653.0,11.16,11.2,11.15,11.16,42653.0
2020-07-30 12:30:00,11.16,11.18,11.15,11.18,37394.0,11.16,11.18,11.15,11.18,37394.0
2020-07-30 13:00:00,11.18,11.21,11.1,11.19,1861895.0,11.18,11.21,11.1,11.19,1861895.0
2020-07-30 13:30:00,11.18,11.18,11.12,11.15,44101.0,11.18,11.18,11.12,11.15,44101.0
2020-07-30 14:00:00,11.16,11.24,11.15,11.2,48326.0,11.16,11.24,11.15,11.2,48326.0
2020-07-30 14:30:00,11.2,11.22,11.19,11.2,38648.0,11.2,11.22,11.19,11.2,38648.0
2020-07-30 15:00:00,11.21,11.24,11.18,11.24,62095.0,11.21,11.24,11.18,11.24,62095.0
2020-07-30 15:30:00,11.24,11.25,11.22,11.24,217919.0,11.24,11.25,11.22,11.24,217919.0
2020-07-31 09:30:00,11.21,11.36,11.15,11.23,198891.0,11.21,11.36,11.15,11.23,198891.0
2020-07-31 10:00:00,11.22,11.22,11.02,11.04,134127.0,11.22,11.22,11.02,11.04,134127.0
2020-07-31 10:30:00,11.04,11.06,10.96,10.99,105693.0,11.04,11.06,10.96,10.99,105693.0
2020-07-31 11:00:00,10.99,11.0,10.95,10.96,65269.0,10.99,11.0,10.95,10.96,65269.0
2020-07-31 11:30:00,10.97,10.98,10.91,10.92,99369.0,10.97,10.98,10.91,10.92,99369.0
2020-07-31 12:00:00,10.92,11.01,10.91,11.0,91073.0,10.92,11.01,10.91,11.0,91073.0
2020-07-31 12:30:00,11.0,11.0,10.93,10.95,53307.0,11.0,11.0,10.93,10.95,53307.0
2020-07-31 13:00:00,10.94,11.01,10.94,11.01,42540.0,10.94,11.01,10.94,11.01,42540.0
2020-07-31 13:30:00,11.01,11.02,10.96,10.96,52390.0,11.01,11.02,10.96,10.96,52390.0
2020-07-31 14:00:00,10.97,10.98,10.93,10.96,57969.0,10.97,10.98,10.93,10.96,57969.0
2020-07-31 14:30:00,10.96,11.02,10.95,11.02,89140.0,10.96,11.02,10.95,11.02,89140.0
2020-07-31 15:00:00,11.02,11.04,11.0,11.02,94225.0,11.02,11.04,11.0,11.02,94225.0
2020-07-31 15:30:00,11.03,11.12,11.02,11.12,298622.0,11.03,11.12,11.02,11.12,298622.0
2020-08-03 09:30:00,11.11,11.2,11.06,11.2,176262.0,11.11,11.2,11.06,11.2,176262.0
2020-08-03 10:00:00,11.2,11.28,11.19,11.27,71596.0,11.2,11.28,11.19,11.27,71596.0
2020-08-03 10:30:00,11.27,11.27,11.16,11.18,51394.0,11.27,11.27,11.16,11.18,51394.0
2020-08-03 11:00:00,11.18,11.27,11.17,11.27,72506.0,11.18,11.27,11.17,11.27,72506.0
2020-08-03 11:30:00,11.26,11.34,11.26,11.32,89882.0,11.26,11.34,11.26,11.32,89882.0
2020-08-03 12:00:00,11.32,11.36,11.31,11.32,59656.0,11.32,11.36,11.31,11.32,59656.0
2020-08-03 12:30:00,11.32,11.4,11.32,11.38,37336.0,11.32,11.4,11.32,11.38,37336.0
2020-08-03 13:00:00,11.38,11.4,11.36,11.38,52045.0,11.38,11.4,11.36,11.38,52045.0
2020-08-03 13:30:00,11.39,11.42,11.36,11.37,107866.0,11.39,11.42,11.36,11.37,107866.0
2020-08-03 14:00:00,11.37,11.41,11.34,11.41,40296.0,11.37,11.41,11.34,11.41,40296.0
2020-08-03 14:30:00,11.41,11.42,11.39,11.42,50088.0,11.41,11.42,11.39,11.42,50088.0
2020-08-03 15:00:00,11.43,11.44,11.38,11.42,94874.0,11.43,11.44,11.38,11.42,94874.0
2020-08-03 15:30:00,11.42,11.42,11.33,11.35,356103.0,11.42,11.42,11.33,11.35,356103.0
2020-08-04 09:30:00,11.36,11.5,11.35,11.42,199174.0,11.36,11.5,11.35,11.42,199174.0
2020-08-04 10:00:00,11.42,11.45,11.4,11.44,55709.0,11.42,11.45,11.4,11.44,55709.0
2020-08-04 10:30:00,11.43,11.47,11.37,11.44,83600.0,11.43,11.47,11.37,11.44,83600.0
2020-08-04 11:00:00,11.44,11.47,11.4,11.43,63624.0,11.44,11.47,11.4,11.43,63624.0
2020-08-04 11:30:00,11.42,11.45,11.41,11.41,37724.0,11.42,11.45,11.41,11.41,37724.0
2020-08-04 12:00:00,11.42,11.42,11.36,11.38,36165.0,11.42,11.42,11.36,11.38,36165.0
2020-08-04 12:30:00,11.38,11.39,11.35,11.37,23756.0,11.38,11.39,11.35,11.37,23756.0
2020-08-04 13:00:00,11.37,11.37,11.33,11.35,34559.0,11.37,11.37,11.33,11.35,34559.0
2020-08-04 13:30:00,11.35,11.39,11.35,11.36,21009.0,11.35,11.39,11.35,11.36,21009.0
2020-08-04 14:00:00,11.36,11.36,11.3,11.3,34667.0,11.36,11.36,11.3,11.3,34667.0
2020-08-04 14:30:00,11.31,11.34,11.29,11.33,64870.0,11.31,11.34,11.29,11.33,64870.0
2020-08-04 15:00:00,11.32,11.36,11.3,11.35,63681.0,11.32,11.36,11.3,11.35,63681.0
2020-08-04 15:30:00,11.35,11.38,11.34,11.37,203566.0,11.35,11.38,11.34,11.37,203566.0
2020-08-05 09:30:00,11.46,11.51,11.38,11.42,121242.0,11.46,11.51,11.38,11.42,121242.0
2020-08-05 10:00:00,11.43,11.5,11.42,11.47,53331.0,11.43,11.5,11.42,11.47,53331.0
2020-08-05 10:30:00,11.47,11.55,11.47,11.52,76094.0,11.47,11.55,11.47,11.52,76094.0
2020-08-05 11:00:00,11.52,11.55,11.46,11.46,159025.0,11.52,11.55,11.46,11.46,159025.0
2020-08-05 11:30:00,11.46,11.47,11.4,11.41,107111.0,11.46,11.47,11.4,11.41,107111.0
2020-08-05 12:00:00,11.4,11.45,11.4,11.42,44620.0,11.4,11.45,11.4,11.42,44620.0
2020-08-05 12:30:00,11.42,11.44,11.41,11.44,24257.0,11.42,11.44,11.41,11.44,24257.0
2020-08-05 13:00:00,11.44,11.48,11.42,11.48,41975.0,11.44,11.48,11.42,11.48,41975.0
2020-08-05 13:30:00,11.47,11.48,11.44,11.48,68756.0,11.47,11.48,11.44,11.48,68756.0
2020-08-05 14:00:00,11.48,11.48,11.44,11.46,73770.0,11.48,11.48,11.44,11.46,73770.0
2020-08-05 14:30:00,11.46,11.5,11.45,11.5,25923.0,11.46,11.5,11.45,11.5,25923.0
2020-08-05 15:00:00,11.5,11.59,11.49,11.58,127411.0,11.5,11.59,11.49,11.58,127411.0
2020-08-05 15:30:00,11.58,11.64,11.58,11.63,266094.0,11.58,11.64,11.58,11.63,266094.0
2020-08-06 09:30:00,11.62,11.66,11.53,11.58,72729.0,11.62,11.66,11.53,11.58,72729.0
2020-08-06 10:00:00,11.58,11.61,11.54,11.55,78940.0,11.58,11.61,11.54,11.55,78940.0
2020-08-06 10:30:00,11.54,11.58,11.46,11.48,87108.0,11.54,11.58,11.46,11.48,87108.0
2020-08-06 11:00:00,11.48,11.5,11.46,11.48,77165.0,11.48,11.5,11.46,11.48,77165.0
2020-08-06 11:30:00,11.48,11.49,11.44,11.44,62989.0,11.48,11.49,11.44,11.44,62989.0
2020-08-06 12:00:00,11.44,11.45,11.42,11.45,49118.0,11.44,11.45,11.42,11.45,49118.0
2020-08-06 12:30:00,11.44,11.55,11.43,11.55,89292.0,11.44,11.55,11.43,11.55,89292.0
2020-08-06 13:00:00,11.55,11.55,11.5,11.51,24566.0,11.55,11.55,11.5,11.51,24566.0
2020-08-06 13:30:00,11.51,11.53,11.47,11.48,38349.0,11.51,11.53,11.47,11.48,38349.0
2020-08-06 14:00:00,11.48,11.51,11.48,11.49,45275.0,11.48,11.51,11.48,11.49,45275.0
2020-08-06 14:30:00,11.49,11.51,11.47,11.48,25257.0,11.49,11.51,11.47,11.48,25257.0
2020-08-06 15:00:00,11.48,11.49,11.47,11.48,36133.0,11.48,11.49,11.47,11.48,36133.0
2020-08-06 15:30:00,11.48,11.48,11.41,11.43,183354.0,11.48,11.48,11.41,11.43,183354.0
2020-08-07 09:30:00,11.37,11.4,11.29,11.29,161106.0,11.37,11.4,11.29,11.29,161106.0
2020-08-07 10:00:00,11.28,11.29,11.24,11.28,53971.0,11.28,11.29,11.24,11.28,53971.0
2020-08-07 10:30:00,11.29,11.29,11.23,11.25,79959.0,11.29,11.29,11.23,11.25,79959.0
2020-08-07 11:00:00,11.25,11.32,11.25,11.29,36561.0,11.25,11.32,11.25,11.29,36561.0
2020-08-07 11:30:00,11.29,11.3,11.26,11.28,33193.0,11.29,11.3,11.26,11.28,33193.0
2020-08-07 12:00:00,11.28,11.36,11.27,11.34,55671.0,11.28,11.36,11.27,11.34,55671.0
2020-08-07 12:30:00,11.34,11.34,11.27,11.27,46793.0,11.34,11.34,11.27,11.27,46793.0
2020-08-07 13:00:00,11.27,11.31,11.25,11.31,73686.0,11.27,11.31,11.25,11.31,73686.0
2020-08-07 13:30:00,11.3,11.31,11.22,11.26,58479.0,11.3,11.31,11.22,11.26,58479.0
2020-08-07 14:00:00,11.26,11.32,11.26,11.28,53162.0,11.26,11.32,11.26,11.28,53162.0
2020-08-07 14:30:00,11.28,11.33,11.27,11.31,74327.0,11.28,11.33,11.27,11.31,74327.0
2020-08-07 15:00:00,11.32,11.33,11.28,11.29,91546.0,11.32,11.33,11.28,11.29,91546.0
2020-08-07 15:30:00,11.29,11.36,11.28,11.35,377495.0,11.29,11.36,11.28,11.35,377495.0
2020-08-10 09:30:00,11.4,11.56,11.32,11.45,122803.0,11.4,11.56,11.32,11.45,122803.0
2020-08-10 10:00:00,11.44,11.51,11.43,11.51,57491.0,11.44,11.51,11.43,11.51,57491.0
2020-08-10 10:30:00,11.51,11.56,11.45,11.45,51204.0,11.51,11.56,11.45,11.45,51204.0
2020-08-10 11:00:00,11.45,11.58,11.45,11.57,58092.0,11.45,11.58,11.45,11.57,58092.0
2020-08-10 11:30:00,11.57,11.63,11.56,11.6,129440.0,11.57,11.63,11.56,11.6,129440.0
2020-08-10 12:00:00,11.6,11.65,11.58,11.61,38972.0,11.6,11.65,11.58,11.61,38972.0
2020-08-10 12:30:00,11.6,11.64,11.59,11.61,134831.0,11.6,11.64,11.59,11.61,134831.0
2020-08-10 13:00:00,11.62,11.73,11.62,11.69,861151.0,11.62,11.73,11.62,11.69,861151.0
2020-08-10 13:30:00,11.7,11.72,11.65,11.68,240776.0,11.7,11.72,11.65,11.68,240776.0
2020-08-10 14:00:00,11.68,11.69,11.62,11.69,456778.0,11.68,11.69,11.62,11.69,456778.0
2020-08-10 14:30:00,11.69,11.74,11.69,11.72,67925.0,11.69,11.74,11.69,11.72,67925.0
2020-08-10 15:00:00,11.71,11.73,11.69,11.71,117492.0,11.71,11.73,11.69,11.71,117492.0
2020-08-10 15:30:00,11.71,11.72,11.64,11.66,370186.0,11.71,11.72,11.64,11.66,370186.0
2020-08-11 09:30:00,11.83,11.92,11.74,11.74,219573.0,11.83,11.92,11.74,11.74,219573.0
2020-08-11 10:00:00,11.74,11.74,11.54,11.65,225797.0,11.74,11.74,11.54,11.65,225797.0
2020-08-11 10:30:00,11.66,11.67,11.58,11.59,190441.0,11.66,11.67,11.58,11.59,190441.0
2020-08-11 11:00:00,11.59,11.64,11.57,11.62,223272.0,11.59,11.64,11.57,11.62,223272.0
2020-08-11 11:30:00,11.62,11.7,11.6,11.68,115044.0,11.62,11.7,11.6,11.68,115044.0
2020-08-11 12:00:00,11.68,11.74,11.66,11.73,79284.0,11.68,11.74,11.66,11.73,79284.0
2020-08-11 12:30:00,11.73,11.74,11.68,11.71,74110.0,11.73,11.74,11.68,11.71,74110.0
2020-08-11 13:00:00,11.7,11.71,11.64,11.71,302739.0,11.7,11.71,11.64,11.71,302739.0
2020-08-11 13:30:00,11.71,11.71,11.66,11.67,74632.0,11.71,11.71,11.66,11.67,74632.0
2020-08-11 14:00:00,11.66,11.67,11.61,11.63,148510.0,11.66,11.67,11.61,11.63,148510.0
2020-08-11 14:30:00,11.63,11.65,11.61,11.63,83265.0,11.63,11.65,11.61,11.63,83265.0
2020-08-11 15:00:00,11.63,11.63,11.48,11.54,218904.0,11.63,11.63,11.48,11.54,218904.0
2020-08-11 15:30:00,11.54,11.56,11.46,11.48,416590.0,11.54,11.56,11.46,11.48,416590.0
2020-08-12 09:30:00,11.54,11.61,11.4,11.41,141877.0,11.54,11.61,11.4,11.41,141877.0
2020-08-12 10:00:00,11.41,11.41,11.34,11.37,151505.0,11.41,11.41,11.34,11.37,151505.0
2020-08-12 10:30:00,11.37,11.5,11.37,11.49,117108.0,11.37,11.5,11.37,11.49,117108.0
2020-08-12 11:00:00,11.48,11.62,11.47,11.62,100414.0,11.48,11.62,11.47,11.62,100414.0
2020-08-12 11:30:00,11.62,11.77,11.61,11.73,486926.0,11.62,11.77,11.61,11.73,486926.0
2020-08-12 12:00:00,11.72,11.73,11.66,11.7,120217.0,11.72,11.73,11.66,11.7,120217.0
2020-08-12 12:30:00,11.71,11.72,11.66,11.66,50560.0,11.71,11.72,11.66,11.66,50560.0
2020-08-12 13:00:00,11.66,11.73,11.64,11.71,144749.0,11.66,11.73,11.64,11.71,144749.0
2020-08-12 13:30:00,11.72,11.73,11.66,11.67,107925.0,11.72,11.73,11.66,11.67,107925.0
2020-08-12 14:00:00,11.66,11.67,11.64,11.66,75602.0,11.66,11.67,11.64,11.66,75602.0
2020-08-12 14:30:00,11.66,11.68,11.64,11.67,125375.0,11.66,11.68,11.64,11.67,125375.0
2020-08-12 15:00:00,11.67,11.67,11.58,11.6,194162.0,11.67,11.67,11.58,11.6,194162.0
2020-08-12 15:30:00,11.61,11.67,11.58,11.64,710298.0,11.61,11.67,11.58,11.64,710298.0
2020-08-13 09:30:00,11.65,11.85,11.63,11.79,312512.0,11.65,11.85,11.63,11.79,312512.0
2020-08-13 10:00:00,11.79,11.89,11.76,11.84,165448.0,11.79,11.89,11.76,11.84,165448.0
2020-08-13 10:30:00,11.83,11.85,11.78,11.79,106536.0,11.83,11.85,11.78,11.79,106536.0
2020-08-13 11:00:00,11.79,11.81,11.76,11.8,97486.0,11.79,11.81,11.76,11.8,97486.0
2020-08-13 11:30:00,11.8,11.85,11.78,11.79,122240.0,11.8,11.85,11.78,11.79,122240.0
2020-08-13 12:00:00,11.79,11.82,11.75,11.79,100201.0,11.79,11.82,11.75,11.79,100201.0
2020-08-13 12:30:00,11.79,11.8,11.72,11.75,139200.0,11.79,11.8,11.72,11.75,139200.0
2020-08-13 13:00:00,11.75,11.8,11.75,11.77,86599.0,11.75,11.8,11.75,11.77,86599.0
2020-08-13 13:30:00,11.77,11.79,11.73,11.75,83218.0,11.77,11.79,11.73,11.75,83218.0
2020-08-13 14:00:00,11.76,11.77,11.71,11.75,76391.0,11.76,11.77,11.71,11.75,76391.0
2020-08-13 14:30:00,11.75,11.76,11.66,11.68,80423.0,11.75,11.76,11.66,11.68,80423.0
2020-08-13 15:00:00,11.68,11.72,11.66,11.71,93880.0,11.68,11.72,11.66,11.71,93880.0
2020-08-13 15:30:00,11.71,11.72,11.66,11.69,378368.0,11.71,11.72,11.66,11.69,378368.0
2020-08-14 09:30:00,11.61,11.63,11.48,11.55,137555.0,11.61,11.63,11.48,11.55,137555.0
2020-08-14 10:00:00,11.55,11.6,11.53,11.57,239960.0,11.55,11.6,11.53,11.57,239960.0
2020-08-14 10:30:00,11.56,11.59,11.55,11.59,58942.0,11.56,11.59,11.55,11.59,58942.0
2020-08-14 11:00:00,11.59,11.61,11.54,11.61,47539.0,11.59,11.61,11.54,11.61,47539.0
2020-08-14 11:30:00,11.61,11.62,11.5,11.51,94966.0,11.61,11.62,11.5,11.51,94966.0
2020-08-14 12:00:00,11.53,11.58,11.52,11.55,33957.0,11.53,11.58,11.52,11.55,33957.0
2020-08-14 12:30:00,11.55,11.57,11.52,11.53,37895.0,11.55,11.57,11.52,11.53,37895.0
2020-08-14 13:00:00,11.53,11.59,11.52,11.59,40419.0,11.53,11.59,11.52,11.59,40419.0
2020-08-14 13:30:00,11.59,11.64,11.57,11.62,48885.0,11.59,11.64,11.57,11.62,48885.0
2020-08-14 14:00:00,11.62,11.62,11.57,11.58,44497.0,11.62,11.62,11.57,11.58,44497.0
2020-08-14 14:30:00,11.58,11.6,11.55,11.55,22970.0,11.58,11.6,11.55,11.55,22970.0
2020-08-14 15:00:00,11.56,11.57,11.53,11.57,58254.0,11.56,11.57,11.53,11.57,58254.0
2020-08-14 15:30:00,11.56,11.57,11.52,11.54,408659.0,11.56,11.57,11.52,11.54,408659.0
2020-08-17 09:30:00,11.61,11.61,11.44,11.45,106047.0,11.61,11.61,11.44,11.45,106047.0
2020-08-17 10:00:00,11.45,11.46,11.4,11.44,88821.0,11.45,11.46,11.4,11.44,88821.0
2020-08-17 10:30:00,11.43,11.45,11.39,11.39,97282.0,11.43,11.45,11.39,11.39,97282.0
2020-08-17 11:00:00,11.4,11.41,11.33,11.41,126996.0,11.4,11.41,11.33,11.41,126996.0
2020-08-17 11:30:00,11.4,11.57,11.39,11.55,115781.0,11.4,11.57,11.39,11.55,115781.0
2020-08-17 12:00:00,11.55,11.56,11.5,11.5,118024.0,11.55,11.56,11.5,11.5,118024.0
2020-08-17 12:30:00,11.51,11.51,11.43,11.44,83650.0,11.51,11.51,11.43,11.44,83650.0
2020-08-17 13:00:00,11.45,11.45,11.38,11.39,140994.0,11.45,11.45,11.38,11.39,140994.0
2020-08-17 13:30:00,11.38,11.39,11.33,11.34,109410.0,11.38,11.39,11.33,11.34,109410.0
2020-08-17 14:00:00,11.34,11.41,11.33,11.38,76867.0,11.34,11.41,11.33,11.38,76867.0
2020-08-17 14:30:00,11.39,11.4,11.31,11.31,63560.0,11.39,11.4,11.31,11.31,63560.0
2020-08-17 15:00:00,11.32,11.34,11.3,11.32,131954.0,11.32,11.34,11.3,11.32,131954.0
2020-08-17 15:30:00,11.32,11.51,11.32,11.47,298595.0,11.32,11.51,11.32,11.47,298595.0
2020-08-18 09:30:00,11.36,11.39,11.22,11.24,120199.0,11.36,11.39,11.22,11.24,120199.0
2020-08-18 10:00:00,11.24,11.28,11.17,11.21,90488.0,11.24,11.28,11.17,11.21,90488.0
2020-08-18 10:30:00,11.21,11.26,11.19,11.23,79922.0,11.21,11.26,11.19,11.23,79922.0
2020-08-18 11:00:00,11.24,11.31,11.22,11.29,81481.0,11.24,11.31,11.22,11.29,81481.0
2020-08-18 11:30:00,11.3,11.31,11.28,11.29,67162.0,11.3,11.31,11.28,11.29,67162.0
2020-08-18 12:00:00,11.3,11.32,11.25,11.26,42214.0,11.3,11.32,11.25,11.26,42214.0
2020-08-18 12:30:00,11.27,11.3,11.25,11.3,42982.0,11.27,11.3,11.25,11.3,42982.0
2020-08-18 13:00:00,11.3,11.33,11.29,11.3,43732.0,11.3,11.33,11.29,11.3,43732.0
2020-08-18 13:30:00,11.3,11.42,11.3,11.41,76353.0,11.3,11.42,11.3,11.41,76353.0
2020-08-18 14:00:00,11.41,11.43,11.39,11.4,59397.0,11.41,11.43,11.39,11.4,59397.0
2020-08-18 14:30:00,11.4,11.42,11.36,11.37,53610.0,11.4,11.42,11.36,11.37,53610.0
2020-08-18 15:00:00,11.37,11.38,11.33,11.34,46912.0,11.37,11.38,11.33,11.34,46912.0
2020-08-18 15:30:00,11.34,11.36,11.31,11.33,218145.0,11.34,11.36,11.31,11.33,218145.0
2020-08-19 09:30:00,11.31,11.44,11.25,11.43,78197.0,11.31,11.44,11.25,11.43,78197.0
2020-08-19 10:00:00,11.43,11.44,11.35,11.4,51551.0,11.43,11.44,11.35,11.4,51551.0
2020-08-19 10:30:00,11.39,11.44,11.38,11.39,35009.0,11.39,11.44,11.38,11.39,35009.0
2020-08-19 11:00:00,11.39,11.41,11.36,11.41,31393.0,11.39,11.41,11.36,11.41,31393.0
2020-08-19 11:30:00,11.41,11.41,11.32,11.32,48811.0,11.41,11.41,11.32,11.32,48811.0
2020-08-19 12:00:00,11.32,11.34,11.3,11.34,26315.0,11.32,11.34,11.3,11.34,26315.0
2020-08-19 12:30:00,11.34,11.36,11.32,11.36,20916.0,11.34,11.36,11.32,11.36,20916.0
2020-08-19 13:00:00,11.36,11.4,11.35,11.39,21370.0,11.36,11.4,11.35,11.39,21370.0
2020-08-19 13:30:00,11.38,11.4,11.37,11.39,24590.0,11.38,11.4,11.37,11.39,24590.0
2020-08-19 14:00:00,11.39,11.4,11.33,11.34,68910.0,11.39,11.4,11.33,11.34,68910.0
2020-08-19 14:30:00,11.33,11.37,11.32,11.36,30239.0,11.33,11.37,11.32,11.36,30239.0
2020-08-19 15:00:00,11.36,11.38,11.27,11.27,91059.0,11.36,11.38,11.27,11.27,91059.0
2020-08-19 15:30:00,11.27,11.31,11.25,11.26,195423.0,11.27,11.31,11.25,11.26,195423.0
2020-08-20 09:30:00,11.13,11.22,11.11,11.16,53404.0,11.13,11.22,11.11,11.16,53404.0
2020-08-20 10:00:00,11.16,11.25,11.16,11.23,43485.0,11.16,11.25,11.16,11.23,43485.0
2020-08-20 10:30:00,11.22,11.24,11.2,11.23,30735.0,11.22,11.24,11.2,11.23,30735.0
2020-08-20 11:00:00,11.23,11.23,11.14,11.16,38463.0,11.23,11.23,11.14,11.16,38463.0
2020-08-20 11:30:00,11.15,11.18,11.14,11.17,44805.0,11.15,11.18,11.14,11.17,44805.0
2020-08-20 12:00:00,11.16,11.18,11.1,11.12,47089.0,11.16,11.18,11.1,11.12,47089.0
2020-08-20 12:30:00,11.12,11.16,11.11,11.13,40477.0,11.12,11.16,11.11,11.13,40477.0
2020-08-20 13:00:00,11.13,11.15,11.09,11.1,37501.0,11.13,11.15,11.09,11.1,37501.0
2020-08-20 13:30:00,11.1,11.15,11.1,11.15,35114.0,11.1,11.15,11.1,11.15,35114.0
2020-08-20 14:00:00,11.15,11.25,11.14,11.2,252550.0,11.15,11.25,11.14,11.2,252550.0
2020-08-20 14:30:00,11.21,11.25,11.16,11.25,55168.0,11.21,11.25,11.16,11.25,55168.0
2020-08-20 15:00:00,11.25,11.27,11.2,11.21,85665.0,11.25,11.27,11.2,11.21,85665.0
2020-08-20 15:30:00,11.21,11.28,11.2,11.22,281755.0,11.21,11.28,11.2,11.22,281755.0
2020-08-21 09:30:00,11.18,11.31,11.18,11.28,79304.0,11.18,11.31,11.18,11.28,79304.0
2020-08-21 10:00:00,11.27,11.29,11.18,11.21,50578.0,11.27,11.29,11.18,11.21,50578.0
2020-08-21 10:30:00,11.22,11.24,11.21,11.21,26932.0,11.22,11.24,11.21,11.21,26932.0
2020-08-21 11:00:00,11.22,11.23,11.15,11.16,38912.0,11.22,11.23,11.15,11.16,38912.0
2020-08-21 11:30:00,11.16,11.18,11.09,11.14,96400.0,11.16,11.18,11.09,11.14,96400.0
2020-08-21 12:00:00,11.14,11.21,11.14,11.19,18893.0,11.14,11.21,11.14,11.19,18893.0
2020-08-21 12:30:00,11.19,11.19,11.16,11.17,18143.0,11.19,11.19,11.16,11.17,18143.0
2020-08-21 13:00:00,11.16,11.18,11.14,11.15,19670.0,11.16,11.18,11.14,11.15,19670.0
2020-08-21 13:30:00,11.15,11.17,11.1,11.1,40312.0,11.15,11.17,11.1,11.1,40312.0
2020-08-21 14:00:00,11.1,11.11,11.09,11.09,37985.0,11.1,11.11,11.09,11.09,37985.0
2020-08-21 14:30:00,11.09,11.11,11.08,11.11,84244.0,11.09,11.11,11.08,11.11,84244.0
2020-08-21 15:00:00,11.11,11.15,11.09,11.15,66909.0,11.11,11.15,11.09,11.15,66909.0
2020-08-21 15:30:00,11.14,11.17,11.12,11.14,249394.0,11.14,11.17,11.12,11.14,249394.0
2020-08-24 09:30:00,11.22,11.22,11.05,11.05,147026.0,11.22,11.22,11.05,11.05,147026.0
2020-08-24 10:00:00,11.05,11.22,11.04,11.17,111432.0,11.05,11.22,11.04,11.17,111432.0
2020-08-24 10:30:00,11.17,11.3,11.17,11.27,110820.0,11.17,11.3,11.17,11.27,110820.0
2020-08-24 11:00:00,11.28,11.3,11.25,11.28,56502.0,11.28,11.3,11.25,11.28,56502.0
2020-08-24 11:30:00,11.27,11.32,11.27,11.29,201470.0,11.27,11.32,11.27,11.29,201470.0
2020-08-24 12:00:00,11.29,11.31,11.28,11.29,153083.0,11.29,11.31,11.28,11.29,153083.0
2020-08-24 12:30:00,11.29,11.31,11.26,11.27,81418.0,11.29,11.31,11.26,11.27,81418.0
2020-08-24 13:00:00,11.28,11.3,11.25,11.29,72048.0,11.28,11.3,11.25,11.29,72048.0
2020-08-24 13:30:00,11.29,11.37,11.29,11.37,98673.0,11.29,11.37,11.29,11.37,98673.0
2020-08-24 14:00:00,11.37,11.37,11.28,11.29,120653.0,11.37,11.37,11.28,11.29,120653.0
2020-08-24 14:30:00,11.28,11.3,11.27,11.28,89409.0,11.28,11.3,11.27,11.28,89409.0
2020-08-24 15:00:00,11.28,11.29,11.25,11.26,151930.0,11.28,11.29,11.25,11.26,151930.0
2020-08-24 15:30:00,11.26,11.27,11.15,11.21,854633.0,11.26,11.27,11.15,11.21,854633.0
2020-08-25 09:30:00,11.31,11.35,11.19,11.24,158917.0,11.31,11.35,11.19,11.24,158917.0
2020-08-25 10:00:00,11.24,11.24,11.09,11.17,121819.0,11.24,11.24,11.09,11.17,121819.0
2020-08-25 10:30:00,11.16,11.17,11.0,11.01,144196.0,11.16,11.17,11.0,11.01,144196.0
2020-08-25 11:00:00,11.02,11.03,10.96,11.03,144448.0,11.02,11.03,10.96,11.03,144448.0
2020-08-25 11:30:00,11.03,11.06,10.93,11.04,151868.0,11.03,11.06,10.93,11.04,151868.0
2020-08-25 12:00:00,11.04,11.15,11.04,11.15,171935.0,11.04,11.15,11.04,11.15,171935.0
2020-08-25 12:30:00,11.15,11.24,11.14,11.21,213613.0,11.15,11.24,11.14,11.21,213613.0
2020-08-25 13:00:00,11.21,11.23,11.18,11.23,31442.0,11.21,11.23,11.18,11.23,31442.0
2020-08-25 13:30:00,11.23,11.25,11.14,11.14,117633.0,11.23,11.25,11.14,11.14,117633.0
2020-08-25 14:00:00,11.14,11.15,11.11,11.12,96218.0,11.14,11.15,11.11,11.12,96218.0
2020-08-25 14:30:00,11.13,11.24,11.12,11.2,54257.0,11.13,11.24,11.12,11.2,54257.0
2020-08-25 15:00:00,11.21,11.22,11.16,11.22,91267.0,11.21,11.22,11.16,11.22,91267.0
2020-08-25 15:30:00,11.22,11.27,11.21,11.25,290090.0,11.22,11.27,11.21,11.25,290090.0
2020-08-26 09:30:00,11.25,11.28,11.18,11.23,71657.0,11.25,11.28,11.18,11.23,71657.0
2020-08-26 10:00:00,11.22,11.26,11.16,11.23,85728.0,11.22,11.26,11.16,11.23,85728.0
2020-08-26 10:30:00,11.24,11.29,11.18,11.18,99449.0,11.24,11.29,11.18,11.18,99449.0
2020-08-26 11:00:00,11.17,11.23,11.15,11.15,59773.0,11.17,11.23,11.15,11.15,59773.0
2020-08-26 11:30:00,11.15,11.16,11.09,11.13,74562.0,11.15,11.16,11.09,11.13,74562.0
2020-08-26 12:00:00,11.13,11.14,11.07,11.09,136666.0,11.13,11.14,11.07,11.09,136666.0
2020-08-26 12:30:00,11.09,11.1,11.01,11.08,125091.0,11.09,11.1,11.01,11.08,125091.0
2020-08-26 13:00:00,11.07,11.08,11.05,11.05,37539.0,11.07,11.08,11.05,11.05,37539.0
2020-08-26 13:30:00,11.05,11.1,11.05,11.08,61862.0,11.05,11.1,11.05,11.08,61862.0
2020-08-26 14:00:00,11.09,11.11,11.08,11.1,83730.0,11.09,11.11,11.08,11.1,83730.0
2020-08-26 14:30:00,11.1,11.1,11.08,11.1,100738.0,11.1,11.1,11.08,11.1,100738.0
2020-08-26 15:00:00,11.1,11.11,11.07,11.1,95603.0,11.1,11.11,11.07,11.1,95603.0
2020-08-26 15:30:00,11.09,11.1,11.07,11.09,336247.0,11.09,11.1,11.07,11.09,336247.0
2020-08-27 09:30:00,11.15,11.21,11.05,11.2,254154.0,11.15,11.21,11.05,11.2,254154.0
2020-08-27 10:00:00,11.2,11.21,11.04,11.2,77710.0,11.2,11.21,11.04,11.2,77710.0
2020-08-27 10:30:00,11.19,11.2,11.16,11.2,55737.0,11.19,11.2,11.16,11.2,55737.0
2020-08-27 11:00:00,11.2,11.2,11.03,11.06,57717.0,11.2,11.2,11.03,11.06,57717.0
2020-08-27 11:30:00,11.07,11.09,11.06,11.09,57808.0,11.07,11.09,11.06,11.09,57808.0
2020-08-27 12:00:00,11.08,11.09,11.01,11.03,50123.0,11.08,11.09,11.01,11.03,50123.0
2020-08-27 12:30:00,11.02,11.06,11.01,11.06,63728.0,11.02,11.06,11.01,11.06,63728.0
2020-08-27 13:00:00,11.05,11.09,11.04,11.08,38162.0,11.05,11.09,11.04,11.08,38162.0
2020-08-27 13:30:00,11.08,11.11,11.06,11.09,42898.0,11.08,11.11,11.06,11.09,42898.0
2020-08-27 14:00:00,11.09,11.12,11.08,11.12,49755.0,11.09,11.12,11.08,11.12,49755.0
2020-08-27 14:30:00,11.12,11.12,11.08,11.12,47062.0,11.12,11.12,11.08,11.12,47062.0
2020-08-27 15:00:00,11.12,11.14,11.08,11.11,86029.0,11.12,11.14,11.08,11.11,86029.0
2020-08-27 15:30:00,11.11,11.12,11.07,11.1,276609.0,11.11,11.12,11.07,11.1,276609.0
2020-08-28 09:30:00,11.19,11.24,11.09,11.09,117477.0,11.19,11.24,11.09,11.09,117477.0
2020-08-28 10:00:00,11.08,11.1,11.02,11.03,69012.0,11.08,11.1,11.02,11.03,69012.0
2020-08-28 10:30:00,11.03,11.09,11.03,11.05,85894.0,11.03,11.09,11.03,11.05,85894.0
2020-08-28 11:00:00,11.05,11.08,11.03,11.05,32174.0,11.05,11.08,11.03,11.05,32174.0
2020-08-28 11:30:00,11.05,11.06,11.01,11.02,68078.0,11.05,11.06,11.01,11.02,68078.0
2020-08-28 12:00:00,11.02,11.04,10.97,10.99,166687.0,11.02,11.04,10.97,10.99,166687.0
2020-08-28 12:30:00,10.99,11.02,10.97,11.0,59547.0,10.99,11.02,10.97,11.0,59547.0
2020-08-28 13:00:00,11.01,11.01,10.96,10.99,67458.0,11.01,11.01,10.96,10.99,67458.0
2020-08-28 13:30:00,10.98,11.04,10.95,11.04,119570.0,10.98,11.04,10.95,11.04,119570.0
2020-08-28 14:00:00,11.05,11.1,11.02,11.08,147367.0,11.05,11.1,11.02,11.08,147367.0
2020-08-28 14:30:00,11.07,11.17,11.07,11.17,151112.0,11.07,11.17,11.07,11.17,151112.0
2020-08-28 15:00:00,11.17,11.23,11.16,11.23,113410.0,11.17,11.23,11.16,11.23,113410.0
2020-08-28 15:30:00,11.23,11.25,11.16,11.18,624769.0,11.23,11.25,11.16,11.18,624769.0
2020-08-31 09:30:00,11.1,11.14,10.93,10.97,157543.0,11.1,11.14,10.93,10.97,157543.0
2020-08-31 10:00:00,10.97,10.97,10.85,10.88,114251.0,10.97,10.97,10.85,10.88,114251.0
2020-08-31 10:30:00,10.88,10.93,10.85,10.87,70023.0,10.88,10.93,10.85,10.87,70023.0
2020-08-31 11:00:00,10.86,10.9,10.83,10.84,82889.0,10.86,10.9,10.83,10.84,82889.0
2020-08-31 11:30:00,10.84,10.89,10.8,10.88,122256.0,10.84,10.89,10.8,10.88,122256.0
2020-08-31 12:00:00,10.88,10.89,10.85,10.86,49533.0,10.88,10.89,10.85,10.86,49533.0
2020-08-31 12:30:00,10.86,10.87,10.81,10.84,54000.0,10.86,10.87,10.81,10.84,54000.0
2020-08-31 13:00:00,10.84,10.84,10.8,10.82,36902.0,10.84,10.84,10.8,10.82,36902.0
2020-08-31 13:30:00,10.82,10.86,10.81,10.82,59894.0,10.82,10.86,10.81,10.82,59894.0
2020-08-31 14:00:00,10.82,10.83,10.76,10.79,102942.0,10.82,10.83,10.76,10.79,102942.0
2020-08-31 14:30:00,10.79,10.8,10.75,10.76,97118.0,10.79,10.8,10.75,10.76,97118.0
2020-08-31 15:00:00,10.77,10.8,10.75,10.79,234507.0,10.77,10.8,10.75,10.79,234507.0
2020-08-31 15:30:00,10.78,10.82,10.74,10.74,489239.0,10.78,10.82,10.74,10.74,489239.0
2020-09-01 09:30:00,10.66,10.79,10.63,10.74,228278.0,10.66,10.79,10.63,10.74,228278.0
2020-09-01 10:00:00,10.73,10.98,10.71,10.96,113487.0,10.73,10.98,10.71,10.96,113487.0
2020-09-01 10:30:00,10.95,10.96,10.82,10.82,89677.0,10.95,10.96,10.82,10.82,89677.0
2020-09-01 11:00:00,10.83,10.89,10.8,10.81,78559.0,10.83,10.89,10.8,10.81,78559.0
2020-09-01 11:30:00,10.82,11.08,10.81,11.04,471666.0,10.82,11.08,10.81,11.04,471666.0
2020-09-01 12:00:00,11.04,11.07,11.01,11.02,81741.0,11.04,11.07,11.01,11.02,81741.0
2020-09-01 12:30:00,11.02,11.04,10.96,11.01,61724.0,11.02,11.04,10.96,11.01,61724.0
2020-09-01 13:00:00,11.01,11.03,10.99,11.01,65583.0,11.01,11.03,10.99,11.01,65583.0
2020-09-01 13:30:00,11.01,11.05,11.0,11.04,37699.0,11.01,11.05,11.0,11.04,37699.0
2020-09-01 14:00:00,11.04,11.1,11.01,11.1,68648.0,11.04,11.1,11.01,11.1,68648.0
2020-09-01 14:30:00,11.1,11.1,11.06,11.08,46411.0,11.1,11.1,11.06,11.08,46411.0
2020-09-01 15:00:00,11.08,11.09,11.05,11.05,53591.0,11.08,11.09,11.05,11.05,53591.0
2020-09-01 15:30:00,11.05,11.15,11.04,11.14,365354.0,11.05,11.15,11.04,11.14,365354.0
2020-09-02 09:30:00,11.19,11.29,11.05,11.07,131429.0,11.19,11.29,11.05,11.07,131429.0
2020-09-02 10:00:00,11.07,11.3,11.06,11.28,82149.0,11.07,11.3,11.06,11.28,82149.0
2020-09-02 10:30:00,11.27,11.32,11.22,11.28,63339.0,11.27,11.32,11.22,11.28,63339.0
2020-09-02 11:00:00,11.28,11.3,11.25,11.26,56580.0,11.28,11.3,11.25,11.26,56580.0
2020-09-02 11:30:00,11.27,11.27,11.19,11.25,89924.0,11.27,11.27,11.19,11.25,89924.0
2020-09-02 12:00:00,11.25,11.26,11.22,11.23,45346.0,11.25,11.26,11.22,11.23,45346.0
2020-09-02 12:30:00,11.23,11.25,11.2,11.2,49646.0,11.23,11.25,11.2,11.2,49646.0
2020-09-02 13:00:00,11.2,11.22,11.18,11.21,45690.0,11.2,11.22,11.18,11.21,45690.0
2020-09-02 13:30:00,11.21,11.35,11.21,11.33,91945.0,11.21,11.35,11.21,11.33,91945.0
2020-09-02 14:00:00,11.34,11.34,11.28,11.34,91573.0,11.34,11.34,11.28,11.34,91573.0
2020-09-02 14:30:00,11.33,11.4,11.32,11.37,52083.0,11.33,11.4,11.32,11.37,52083.0
2020-09-02 15:00:00,11.37,11.4,11.34,11.38,49443.0,11.37,11.4,11.34,11.38,49443.0
2020-09-02 15:30:00,11.38,11.42,11.36,11.39,283849.0,11.38,11.42,11.36,11.39,283849.0
2020-09-03 09:30:00,11.43,11.48,11.3,11.35,100606.0,11.43,11.48,11.3,11.35,100606.0
2020-09-03 10:00:00,11.34,11.34,11.22,11.24,136291.0,11.34,11.34,11.22,11.24,136291.0
2020-09-03 10:30:00,11.24,11.3,11.22,11.28,111022.0,11.24,11.3,11.22,11.28,111022.0
2020-09-03 11:00:00,11.28,11.28,11.05,11.12,101123.0,11.28,11.28,11.05,11.12,101123.0
2020-09-03 11:30:00,11.13,11.22,11.1,11.19,71125.0,11.13,11.22,11.1,11.19,71125.0
2020-09-03 12:00:00,11.18,11.21,11.16,11.18,20863.0,11.18,11.21,11.16,11.18,20863.0
2020-09-03 12:30:00,11.17,11.19,11.11,11.12,38213.0,11.17,11.19,11.11,11.12,38213.0
2020-09-03 13:00:00,11.11,11.11,11.05,11.1,37605.0,11.11,11.11,11.05,11.1,37605.0
2020-09-03 13:30:00,11.1,11.11,11.04,11.08,44640.0,11.1,11.11,11.04,11.08,44640.0
2020-09-03 14:00:00,11.07,11.1,11.06,11.07,56132.0,11.07,11.1,11.06,11.07,56132.0
2020-09-03 14:30:00,11.07,11.11,11.0,11.0,78481.0,11.07,11.11,11.0,11.0,78481.0
2020-09-03 15:00:00,10.99,11.0,10.95,10.96,76566.0,10.99,11.0,10.95,10.96,76566.0
2020-09-03 15:30:00,10.96,11.0,10.94,10.97,223537.0,10.96,11.0,10.94,10.97,223537.0
2020-09-04 09:30:00,11.08,11.09,10.83,10.86,147806.0,11.08,11.09,10.83,10.86,147806.0
2020-09-04 10:00:00,10.86,10.93,10.76,10.77,130062.0,10.86,10.93,10.76,10.77,130062.0
2020-09-04 10:30:00,10.78,10.8,10.54,10.62,146169.0,10.78,10.8,10.54,10.62,146169.0
2020-09-04 11:00:00,10.62,10.68,10.57,10.62,75109.0,10.62,10.68,10.57,10.62,75109.0
2020-09-04 11:30:00,10.62,10.76,10.62,10.71,78085.0,10.62,10.76,10.62,10.71,78085.0
2020-09-04 12:00:00,10.71,10.83,10.71,10.82,58729.0,10.71,10.83,10.71,10.82,58729.0
2020-09-04 12:30:00,10.82,10.82,10.75,10.8,64122.0,10.82,10.82,10.75,10.8,64122.0
2020-09-04 13:00:00,10.79,10.8,10.71,10.72,29973.0,10.79,10.8,10.71,10.72,29973.0
2020-09-04 13:30:00,10.71,10.76,10.68,10.76,50775.0,10.71,10.76,10.68,10.76,50775.0
2020-09-04 14:00:00,10.76,10.78,10.72,10.77,38310.0,10.76,10.78,10.72,10.77,38310.0
2020-09-04 14:30:00,10.77,10.89,10.75,10.88,81426.0,10.77,10.89,10.75,10.88,81426.0
2020-09-04 15:00:00,10.88,10.88,10.81,10.84,69125.0,10.88,10.88,10.81,10.84,69125.0
2020-09-04 15:30:00,10.83,10.84,10.75,10.8,365488.0,10.83,10.84,10.75,10.8,365488.0
2020-09-08 09:30:00,10.66,10.74,10.57,10.71,205578.0,10.66,10.74,10.57,10.71,205578.0
2020-09-08 10:00:00,10.71,10.83,10.63,10.83,117384.0,10.71,10.83,10.63,10.83,117384.0
2020-09-08 10:30:00,10.83,10.86,10.74,10.76,101249.0,10.83,10.86,10.74,10.76,101249.0
2020-09-08 11:00:00,10.76,10.84,10.74,10.76,83539.0,10.76,10.84,10.74,10.76,83539.0
2020-09-08 11:30:00,10.76,10.81,10.73,10.8,125072.0,10.76,10.81,10.73,10.8,125072.0
2020-09-08 12:00:00,10.8,10.86,10.79,10.84,48317.0,10.8,10.86,10.79,10.84,48317.0
2020-09-08 12:30:00,10.84,10.89,10.83,10.86,84772.0,10.84,10.89,10.83,10.86,84772.0
2020-09-08 13:00:00,10.85,10.92,10.84,10.89,66085.0,10.85,10.92,10.84,10.89,66085.0
2020-09-08 13:30:00,10.89,10.93,10.87,10.91,51354.0,10.89,10.93,10.87,10.91,51354.0
2020-09-08 14:00:00,10.92,10.92,10.83,10.83,90563.0,10.92,10.92,10.83,10.83,90563.0
2020-09-08 14:30:00,10.83,10.87,10.8,10.87,193404.0,10.83,10.87,10.8,10.87,193404.0
2020-09-08 15:00:00,10.88,10.89,10.81,10.88,97244.0,10.88,10.89,10.81,10.88,97244.0
2020-09-08 15:30:00,10.88,10.91,10.85,10.85,427271.0,10.88,10.91,10.85,10.85,427271.0
2020-09-09 09:30:00,10.89,10.92,10.65,10.74,136911.0,10.89,10.92,10.65,10.74,136911.0
2020-09-09 10:00:00,10.75,10.86,10.69,10.83,177343.0,10.75,10.86,10.69,10.83,177343.0
2020-09-09 10:30:00,10.84,10.93,10.77,10.79,223190.0,10.84,10.93,10.77,10.79,223190.0
2020-09-09 11:00:00,10.79,10.87,10.78,10.87,80000.0,10.79,10.87,10.78,10.87,80000.0
2020-09-09 11:30:00,10.86,10.98,10.8,10.86,334474.0,10.86,10.98,10.8,10.86,334474.0
2020-09-09 12:00:00,10.86,10.9,10.82,10.88,110130.0,10.86,10.9,10.82,10.88,110130.0
2020-09-09 12:30:00,10.89,10.91,10.88,10.88,30880.0,10.89,10.91,10.88,10.88,30880.0
2020-09-09 13:00:00,10.89,11.01,10.89,11.01,51237.0,10.89,11.01,10.89,11.01,51237.0
2020-09-09 13:30:00,11.01,11.1,11.0,11.09,120630.0,11.01,11.1,11.0,11.09,120630.0
2020-09-09 14:00:00,11.09,11.1,11.01,11.04,99911.0,11.09,11.1,11.01,11.04,99911.0
2020-09-09 14:30:00,11.04,11.12,11.04,11.1,146388.0,11.04,11.12,11.04,11.1,146388.0
2020-09-09 15:00:00,11.09,11.11,11.02,11.05,101236.0,11.09,11.11,11.02,11.05,101236.0
2020-09-09 15:30:00,11.05,11.07,10.92,10.97,299067.0,11.05,11.07,10.92,10.97,299067.0
2020-09-10 09:30:00,11.01,11.28,11.01,11.18,103608.0,11.01,11.28,11.01,11.18,103608.0
2020-09-10 10:00:00,11.17,11.2,11.03,11.06,87859.0,11.17,11.2,11.03,11.06,87859.0
2020-09-10 10:30:00,11.06,11.1,10.98,11.0,76667.0,11.06,11.1,10.98,11.0,76667.0
2020-09-10 11:00:00,10.99,11.08,10.96,11.06,77272.0,10.99,11.08,10.96,11.06,77272.0
2020-09-10 11:30:00,11.06,11.13,11.03,11.11,109362.0,11.06,11.13,11.03,11.11,109362.0
2020-09-10 12:00:00,11.11,11.17,11.07,11.09,111690.0,11.11,11.17,11.07,11.09,111690.0
2020-09-10 12:30:00,11.08,11.1,11.01,11.1,63589.0,11.08,11.1,11.01,11.1,63589.0
2020-09-10 13:00:00,11.09,11.16,11.07,11.12,65617.0,11.09,11.16,11.07,11.12,65617.0
2020-09-10 13:30:00,11.12,11.15,11.08,11.14,79408.0,11.12,11.15,11.08,11.14,79408.0
2020-09-10 14:00:00,11.15,11.18,11.04,11.04,151655.0,11.15,11.18,11.04,11.04,151655.0
2020-09-10 14:30:00,11.05,11.19,11.05,11.18,100573.0,11.05,11.19,11.05,11.18,100573.0
2020-09-10 15:00:00,11.17,11.18,11.03,11.11,141919.0,11.17,11.18,11.03,11.11,141919.0
2020-09-10 15:30:00,11.1,11.15,11.06,11.08,349228.0,11.1,11.15,11.06,11.08,349228.0
2020-09-11 09:30:00,11.18,11.19,10.96,11.01,202532.0,11.18,11.19,10.96,11.01,202532.0
2020-09-11 10:00:00,11.02,11.15,11.01,11.09,92188.0,11.02,11.15,11.01,11.09,92188.0
2020-09-11 10:30:00,11.09,11.13,11.06,11.12,62173.0,11.09,11.13,11.06,11.12,62173.0
2020-09-11 11:00:00,11.12,11.17,11.11,11.14,62311.0,11.12,11.17,11.11,11.14,62311.0
2020-09-11 11:30:00,11.15,11.15,11.08,11.12,63869.0,11.15,11.15,11.08,11.12,63869.0
2020-09-11 12:00:00,11.11,11.19,11.11,11.18,46025.0,11.11,11.19,11.11,11.18,46025.0
2020-09-11 12:30:00,11.17,11.17,11.05,11.05,51832.0,11.17,11.17,11.05,11.05,51832.0
2020-09-11 13:00:00,11.05,11.07,10.99,11.01,84076.0,11.05,11.07,10.99,11.01,84076.0
2020-09-11 13:30:00,11.0,11.08,10.99,11.01,77043.0,11.0,11.08,10.99,11.01,77043.0
2020-09-11 14:00:00,11.01,11.07,10.99,11.04,60505.0,11.01,11.07,10.99,11.04,60505.0
2020-09-11 14:30:00,11.04,11.06,11.01,11.02,51951.0,11.04,11.06,11.01,11.02,51951.0
2020-09-11 15:00:00,11.02,11.08,10.97,11.07,91628.0,11.02,11.08,10.97,11.07,91628.0
2020-09-11 15:30:00,11.07,11.11,11.0,11.01,501799.0,11.07,11.11,11.0,11.01,501799.0
2020-09-14 09:30:00,11.02,11.06,10.87,11.04,91508.0,11.02,11.06,10.87,11.04,91508.0
2020-09-14 10:00:00,11.04,11.05,10.94,10.95,116160.0,11.04,11.05,10.94,10.95,116160.0
2020-09-14 10:30:00,10.96,10.99,10.92,10.97,40766.0,10.96,10.99,10.92,10.97,40766.0
2020-09-14 11:00:00,10.97,11.11,10.95,11.1,91740.0,10.97,11.11,10.95,11.1,91740.0
2020-09-14 11:30:00,11.1,11.14,11.05,11.08,150350.0,11.1,11.14,11.05,11.08,150350.0
2020-09-14 12:00:00,11.08,11.11,11.06,11.11,44041.0,11.08,11.11,11.06,11.11,44041.0
2020-09-14 12:30:00,11.1,11.11,11.06,11.1,50977.0,11.1,11.11,11.06,11.1,50977.0
2020-09-14 13:00:00,11.1,11.11,11.03,11.05,55970.0,11.1,11.11,11.03,11.05,55970.0
2020-09-14 13:30:00,11.05,11.05,10.94,11.03,170454.0,11.05,11.05,10.94,11.03,170454.0
2020-09-14 14:00:00,11.03,11.09,11.02,11.08,57611.0,11.03,11.09,11.02,11.08,57611.0
2020-09-14 14:30:00,11.07,11.1,10.99,11.02,142863.0,11.07,11.1,10.99,11.02,142863.0
2020-09-14 15:00:00,11.02,11.02,10.94,10.98,138282.0,11.02,11.02,10.94,10.98,138282.0
2020-09-14 15:30:00,10.97,11.0,10.93,10.97,346826.0,10.97,11.0,10.93,10.97,346826.0
2020-09-15 09:30:00,10.99,11.02,10.74,10.76,193217.0,10.99,11.02,10.74,10.76,193217.0
2020-09-15 10:00:00,10.76,10.86,10.71,10.78,108698.0,10.76,10.86,10.71,10.78,108698.0
2020-09-15 10:30:00,10.79,10.93,10.78,10.92,92521.0,10.79,10.93,10.78,10.92,92521.0
2020-09-15 11:00:00,10.91,10.94,10.86,10.92,161255.0,10.91,10.94,10.86,10.92,161255.0
2020-09-15 11:30:00,10.91,11.01,10.91,10.95,99207.0,10.91,11.01,10.91,10.95,99207.0
2020-09-15 12:00:00,10.96,11.03,10.95,11.02,75487.0,10.96,11.03,10.95,11.02,75487.0
2020-09-15 12:30:00,11.03,11.09,11.02,11.08,63721.0,11.03,11.09,11.02,11.08,63721.0
2020-09-15 13:00:00,11.08,11.17,11.07,11.16,137802.0,11.08,11.17,11.07,11.16,137802.0
2020-09-15 13:30:00,11.15,11.17,11.1,11.11,94564.0,11.15,11.17,11.1,11.11,94564.0
2020-09-15 14:00:00,11.12,11.15,11.08,11.11,167683.0,11.12,11.15,11.08,11.11,167683.0
2020-09-15 14:30:00,11.11,11.18,11.09,11.09,99139.0,11.11,11.18,11.09,11.09,99139.0
2020-09-15 15:00:00,11.09,11.11,11.05,11.05,195347.0,11.09,11.11,11.05,11.05,195347.0
2020-09-15 15:30:00,11.05,11.09,11.01,11.05,455508.0,11.05,11.09,11.01,11.05,455508.0
2020-09-16 09:30:00,11.09,11.29,11.07,11.13,171882.0,11.09,11.29,11.07,11.13,171882.0
2020-09-16 10:00:00,11.13,11.27,11.11,11.25,64230.0,11.13,11.27,11.11,11.25,64230.0
2020-09-16 10:30:00,11.25,11.3,11.23,11.3,79810.0,11.25,11.3,11.23,11.3,79810.0
2020-09-16 11:00:00,11.31,11.58,11.31,11.55,497351.0,11.31,11.58,11.31,11.55,497351.0
2020-09-16 11:30:00,11.55,11.62,11.46,11.6,506036.0,11.55,11.62,11.46,11.6,506036.0
2020-09-16 12:00:00,11.59,11.6,11.43,11.47,212576.0,11.59,11.6,11.43,11.47,212576.0
2020-09-16 12:30:00,11.47,11.54,11.45,11.45,129507.0,11.47,11.54,11.45,11.45,129507.0
2020-09-16 13:00:00,11.45,11.51,11.44,11.5,87882.0,11.45,11.51,11.44,11.5,87882.0
2020-09-16 13:30:00,11.49,11.51,11.45,11.47,107311.0,11.49,11.51,11.45,11.47,107311.0
2020-09-16 14:00:00,11.47,11.52,11.46,11.5,87907.0,11.47,11.52,11.46,11.5,87907.0
2020-09-16 14:30:00,11.5,11.54,11.45,11.48,127296.0,11.5,11.54,11.45,11.48,127296.0
2020-09-16 15:00:00,11.47,11.48,11.37,11.45,156421.0,11.47,11.48,11.37,11.45,156421.0
2020-09-16 15:30:00,11.45,11.51,11.39,11.45,568474.0,11.45,11.51,11.39,11.45,568474.0
2020-09-17 09:30:00,11.35,12.11,11.12,11.93,1592199.0,11.35,12.11,11.12,11.93,1592199.0
2020-09-17 10:00:00,11.93,11.97,11.66,11.69,525631.0,11.93,11.97,11.66,11.69,525631.0
2020-09-17 10:30:00,11.69,11.93,11.64,11.88,1005915.0,11.69,11.93,11.64,11.88,1005915.0
2020-09-17 11:00:00,11.88,11.98,11.78,11.83,590186.0,11.88,11.98,11.78,11.83,590186.0
2020-09-17 11:30:00,11.84,11.87,11.76,11.85,400244.0,11.84,11.87,11.76,11.85,400244.0
2020-09-17 12:00:00,11.85,12.01,11.84,11.9,1419233.0,11.85,12.01,11.84,11.9,1419233.0
2020-09-17 12:30:00,11.89,11.97,11.7,11.79,1167919.0,11.89,11.97,11.7,11.79,1167919.0
2020-09-17 13:00:00,11.78,11.79,11.65,11.66,135217.0,11.78,11.79,11.65,11.66,135217.0
2020-09-17 13:30:00,11.66,11.75,11.65,11.7,80874.0,11.66,11.75,11.65,11.7,80874.0
2020-09-17 14:00:00,11.7,11.8,11.67,11.79,116559.0,11.7,11.8,11.67,11.79,116559.0
2020-09-17 14:30:00,11.78,11.81,11.74,11.76,155826.0,11.78,11.81,11.74,11.76,155826.0
2020-09-17 15:00:00,11.76,11.77,11.68,11.76,651317.0,11.76,11.77,11.68,11.76,651317.0
2020-09-17 15:30:00,11.76,11.9,11.75,11.86,577531.0,11.76,11.9,11.75,11.86,577531.0
2020-09-18 09:30:00,11.84,11.92,11.69,11.7,408876.0,11.84,11.92,11.69,11.7,408876.0
2020-09-18 10:00:00,11.7,11.92,11.67,11.88,518988.0,11.7,11.92,11.67,11.88,518988.0
2020-09-18 10:30:00,11.88,12.12,11.79,11.98,958994.0,11.88,12.12,11.79,11.98,958994.0
2020-09-18 11:00:00,11.98,11.99,11.84,11.9,244404.0,11.98,11.99,11.84,11.9,244404.0
2020-09-18 11:30:00,11.91,11.95,11.85,11.88,135759.0,11.91,11.95,11.85,11.88,135759.0
2020-09-18 12:00:00,11.87,11.88,11.78,11.82,124960.0,11.87,11.88,11.78,11.82,124960.0
2020-09-18 12:30:00,11.82,11.83,11.75,11.78,88674.0,11.82,11.83,11.75,11.78,88674.0
2020-09-18 13:00:00,11.78,11.82,11.69,11.71,261038.0,11.78,11.82,11.69,11.71,261038.0
2020-09-18 13:30:00,11.7,11.76,11.69,11.75,273549.0,11.7,11.76,11.69,11.75,273549.0
2020-09-18 14:00:00,11.75,11.75,11.65,11.69,327014.0,11.75,11.75,11.65,11.69,327014.0
2020-09-18 14:30:00,11.69,11.7,11.61,11.7,92775.0,11.69,11.7,11.61,11.7,92775.0
2020-09-18 15:00:00,11.69,11.74,11.64,11.69,95320.0,11.69,11.74,11.64,11.69,95320.0
2020-09-18 15:30:00,11.68,11.73,11.6,11.66,598965.0,11.68,11.73,11.6,11.66,598965.0
2020-09-21 09:30:00,11.35,11.45,11.15,11.34,565272.0,11.35,11.45,11.15,11.34,565272.0
2020-09-21 10:00:00,11.34,11.38,11.2,11.29,350146.0,11.34,11.38,11.2,11.29,350146.0
2020-09-21 10:30:00,11.29,11.41,11.21,11.33,364848.0,11.29,11.41,11.21,11.33,364848.0
2020-09-21 11:00:00,11.33,11.39,11.32,11.37,139340.0,11.33,11.39,11.32,11.37,139340.0
2020-09-21 11:30:00,11.37,11.54,11.35,11.51,212892.0,11.37,11.54,11.35,11.51,212892.0
2020-09-21 12:00:00,11.5,11.58,11.44,11.47,581739.0,11.5,11.58,11.44,11.47,581739.0
2020-09-21 12:30:00,11.46,11.53,11.44,11.46,151763.0,11.46,11.53,11.44,11.46,151763.0
2020-09-21 13:00:00,11.47,11.49,11.44,11.47,52524.0,11.47,11.49,11.44,11.47,52524.0
2020-09-21 13:30:00,11.48,11.49,11.43,11.45,68889.0,11.48,11.49,11.43,11.45,68889.0
2020-09-21 14:00:00,11.45,11.51,11.44,11.46,250855.0,11.45,11.51,11.44,11.46,250855.0
2020-09-21 14:30:00,11.45,11.51,11.43,11.49,145448.0,11.45,11.51,11.43,11.49,145448.0
2020-09-21 15:00:00,11.49,11.51,11.45,11.48,184865.0,11.49,11.51,11.45,11.48,184865.0
2020-09-21 15:30:00,11.48,11.63,11.45,11.62,1249024.0,11.48,11.63,11.45,11.62,1249024.0
2020-09-22 09:30:00,11.72,11.94,11.4,11.41,521921.0,11.72,11.94,11.4,11.41,521921.0
2020-09-22 10:00:00,11.41,11.45,11.33,11.41,309414.0,11.41,11.45,11.33,11.41,309414.0
2020-09-22 10:30:00,11.41,11.43,11.26,11.27,186735.0,11.41,11.43,11.26,11.27,186735.0
2020-09-22 11:00:00,11.27,11.31,11.24,11.29,189715.0,11.27,11.31,11.24,11.29,189715.0
2020-09-22 11:30:00,11.3,11.34,11.25,11.27,193954.0,11.3,11.34,11.25,11.27,193954.0
2020-09-22 12:00:00,11.27,11.27,11.16,11.24,204864.0,11.27,11.27,11.16,11.24,204864.0
2020-09-22 12:30:00,11.24,11.28,11.21,11.28,99063.0,11.24,11.28,11.21,11.28,99063.0
2020-09-22 13:00:00,11.28,11.28,11.24,11.25,69943.0,11.28,11.28,11.24,11.25,69943.0
2020-09-22 13:30:00,11.26,11.34,11.2,11.28,595499.0,11.26,11.34,11.2,11.28,595499.0
2020-09-22 14:00:00,11.29,11.31,11.19,11.25,167265.0,11.29,11.31,11.19,11.25,167265.0
2020-09-22 14:30:00,11.26,11.29,11.25,11.26,95494.0,11.26,11.29,11.25,11.26,95494.0
2020-09-22 15:00:00,11.27,11.33,11.24,11.32,209961.0,11.27,11.33,11.24,11.32,209961.0
2020-09-22 15:30:00,11.32,11.4,11.25,11.29,574760.0,11.32,11.4,11.25,11.29,574760.0
2020-09-23 09:30:00,11.35,11.57,11.35,11.38,134114.0,11.35,11.57,11.35,11.38,134114.0
2020-09-23 10:00:00,11.38,11.46,11.31,11.38,87108.0,11.38,11.46,11.31,11.38,87108.0
2020-09-23 10:30:00,11.37,11.46,11.31,11.43,54486.0,11.37,11.46,11.31,11.43,54486.0
2020-09-23 11:00:00,11.43,11.44,11.39,11.42,65878.0,11.43,11.44,11.39,11.42,65878.0
2020-09-23 11:30:00,11.42,11.44,11.34,11.35,222425.0,11.42,11.44,11.34,11.35,222425.0
2020-09-23 12:00:00,11.34,11.39,11.32,11.37,80894.0,11.34,11.39,11.32,11.37,80894.0
2020-09-23 12:30:00,11.37,11.39,11.33,11.38,151547.0,11.37,11.39,11.33,11.38,151547.0
2020-09-23 13:00:00,11.38,11.42,11.37,11.4,242843.0,11.38,11.42,11.37,11.4,242843.0
2020-09-23 13:30:00,11.4,11.5,11.39,11.5,90943.0,11.4,11.5,11.39,11.5,90943.0
2020-09-23 14:00:00,11.5,11.5,11.39,11.41,120154.0,11.5,11.5,11.39,11.41,120154.0
2020-09-23 14:30:00,11.41,11.43,11.39,11.4,147059.0,11.41,11.43,11.39,11.4,147059.0
2020-09-23 15:00:00,11.4,11.4,11.3,11.35,305595.0,11.4,11.4,11.3,11.35,305595.0
2020-09-23 15:30:00,11.35,11.39,11.29,11.29,554734.0,11.35,11.39,11.29,11.29,554734.0
2020-09-24 09:30:00,11.26,11.36,11.15,11.27,448659.0,11.26,11.36,11.15,11.27,448659.0
2020-09-24 10:00:00,11.27,11.36,11.22,11.23,90044.0,11.27,11.36,11.22,11.23,90044.0
2020-09-24 10:30:00,11.23,11.28,11.19,11.24,147304.0,11.23,11.28,11.19,11.24,147304.0
2020-09-24 11:00:00,11.23,11.26,11.19,11.21,396929.0,11.23,11.26,11.19,11.21,396929.0
2020-09-24 11:30:00,11.21,11.34,11.21,11.3,187918.0,11.21,11.34,11.21,11.3,187918.0
2020-09-24 12:00:00,11.3,11.37,11.28,11.36,274744.0,11.3,11.37,11.28,11.36,274744.0
2020-09-24 12:30:00,11.35,11.36,11.27,11.32,147568.0,11.35,11.36,11.27,11.32,147568.0
2020-09-24 13:00:00,11.32,11.42,11.28,11.4,245944.0,11.32,11.42,11.28,11.4,245944.0
2020-09-24 13:30:00,11.4,11.45,11.35,11.39,390957.0,11.4,11.45,11.35,11.39,390957.0
2020-09-24 14:00:00,11.4,11.41,11.34,11.41,225223.0,11.4,11.41,11.34,11.41,225223.0
2020-09-24 14:30:00,11.41,11.43,11.29,11.29,105112.0,11.41,11.43,11.29,11.29,105112.0
2020-09-24 15:00:00,11.29,11.32,11.26,11.3,306153.0,11.29,11.32,11.26,11.3,306153.0
2020-09-24 15:30:00,11.3,11.37,11.28,11.33,718301.0,11.3,11.37,11.28,11.33,718301.0
2020-09-25 09:30:00,11.32,11.51,11.29,11.43,535930.0,11.32,11.51,11.29,11.43,535930.0
2020-09-25 10:00:00,11.42,11.49,11.39,11.41,269728.0,11.42,11.49,11.39,11.41,269728.0
2020-09-25 10:30:00,11.42,11.45,11.37,11.39,95843.0,11.42,11.45,11.37,11.39,95843.0
2020-09-25 11:00:00,11.39,11.43,11.33,11.35,68646.0,11.39,11.43,11.33,11.35,68646.0
2020-09-25 11:30:00,11.35,11.38,11.33,11.34,67929.0,11.35,11.38,11.33,11.34,67929.0
2020-09-25 12:00:00,11.32,11.37,11.3,11.37,57060.0,11.32,11.37,11.3,11.37,57060.0
2020-09-25 12:30:00,11.37,11.4,11.34,11.4,48763.0,11.37,11.4,11.34,11.4,48763.0
2020-09-25 13:00:00,11.4,11.43,11.38,11.42,77950.0,11.4,11.43,11.38,11.42,77950.0
2020-09-25 13:30:00,11.42,11.43,11.38,11.43,54157.0,11.42,11.43,11.38,11.43,54157.0
2020-09-25 14:00:00,11.42,11.44,11.39,11.42,102023.0,11.42,11.44,11.39,11.42,102023.0
2020-09-25 14:30:00,11.41,11.43,11.37,11.43,148969.0,11.41,11.43,11.37,11.43,148969.0
2020-09-25 15:00:00,11.42,11.46,11.38,11.45,293704.0,11.42,11.46,11.38,11.45,293704.0
2020-09-25 15:30:00,11.45,11.45,11.33,11.34,827931.0,11.45,11.45,11.33,11.34,827931.0
2020-09-28 09:30:00,11.42,11.53,11.27,11.33,348696.0,11.42,11.53,11.27,11.33,348696.0
2020-09-28 10:00:00,11.33,11.35,11.28,11.34,312411.0,11.33,11.35,11.28,11.34,312411.0
2020-09-28 10:30:00,11.34,11.36,11.29,11.31,334676.0,11.34,11.36,11.29,11.31,334676.0
2020-09-28 11:00:00,11.32,11.33,11.23,11.29,221604.0,11.32,11.33,11.23,11.29,221604.0
2020-09-28 11:30:00,11.28,11.41,11.26,11.39,159439.0,11.28,11.41,11.26,11.39,159439.0
2020-09-28 12:00:00,11.39,11.44,11.37,11.43,129604.0,11.39,11.44,11.37,11.43,129604.0
2020-09-28 12:30:00,11.43,11.45,11.42,11.44,90876.0,11.43,11.45,11.42,11.44,90876.0
2020-09-28 13:00:00,11.44,11.48,11.42,11.47,142411.0,11.44,11.48,11.42,11.47,142411.0
2020-09-28 13:30:00,11.46,11.48,11.43,11.44,107332.0,11.46,11.48,11.43,11.44,107332.0
2020-09-28 14:00:00,11.44,11.5,11.43,11.49,164031.0,11.44,11.5,11.43,11.49,164031.0
2020-09-28 14:30:00,11.48,11.53,11.47,11.52,176438.0,11.48,11.53,11.47,11.52,176438.0
2020-09-28 15:00:00,11.52,11.52,11.47,11.47,245247.0,11.52,11.52,11.47,11.47,245247.0
2020-09-28 15:30:00,11.47,11.48,11.38,11.4,589667.0,11.47,11.48,11.38,11.4,589667.0
2020-09-29 09:30:00,11.55,11.88,11.51,11.75,442138.0,11.55,11.88,11.51,11.75,442138.0
2020-09-29 10:00:00,11.75,11.92,11.73,11.82,215582.0,11.75,11.92,11.73,11.82,215582.0
2020-09-29 10:30:00,11.82,11.84,11.62,11.64,136240.0,11.82,11.84,11.62,11.64,136240.0
2020-09-29 11:00:00,11.64,11.73,11.61,11.7,81129.0,11.64,11.73,11.61,11.7,81129.0
2020-09-29 11:30:00,11.7,11.71,11.62,11.63,131762.0,11.7,11.71,11.62,11.63,131762.0
2020-09-29 12:00:00,11.63,11.65,11.54,11.56,86014.0,11.63,11.65,11.54,11.56,86014.0
2020-09-29 12:30:00,11.55,11.56,11.51,11.51,56222.0,11.55,11.56,11.51,11.51,56222.0
2020-09-29 13:00:00,11.52,11.63,11.47,11.56,154290.0,11.52,11.63,11.47,11.56,154290.0
2020-09-29 13:30:00,11.55,11.56,11.52,11.54,99035.0,11.55,11.56,11.52,11.54,99035.0
2020-09-29 14:00:00,11.54,11.57,11.48,11.51,163784.0,11.54,11.57,11.48,11.51,163784.0
2020-09-29 14:30:00,11.51,11.57,11.46,11.51,163805.0,11.51,11.57,11.46,11.51,163805.0
2020-09-29 15:00:00,11.51,11.59,11.48,11.52,374954.0,11.51,11.59,11.48,11.52,374954.0
2020-09-29 15:30:00,11.52,11.53,11.48,11.5,654653.0,11.52,11.53,11.48,11.5,654653.0
2020-09-30 09:30:00,11.61,11.89,11.58,11.83,180718.0,11.61,11.89,11.58,11.83,180718.0
2020-09-30 10:00:00,11.83,12.03,11.8,11.95,423285.0,11.83,12.03,11.8,11.95,423285.0
2020-09-30 10:30:00,11.95,11.97,11.78,11.8,195419.0,11.95,11.97,11.78,11.8,195419.0
2020-09-30 11:00:00,11.8,11.8,11.71,11.73,90645.0,11.8,11.8,11.71,11.73,90645.0
2020-09-30 11:30:00,11.72,11.76,11.69,11.74,82848.0,11.72,11.76,11.69,11.74,82848.0
2020-09-30 12:00:00,11.74,11.84,11.74,11.79,92405.0,11.74,11.84,11.74,11.79,92405.0
2020-09-30 12:30:00,11.8,11.89,11.77,11.88,77072.0,11.8,11.89,11.77,11.88,77072.0
2020-09-30 13:00:00,11.88,11.88,11.78,11.8,194458.0,11.88,11.88,11.78,11.8,194458.0
2020-09-30 13:30:00,11.8,11.81,11.74,11.75,173112.0,11.8,11.81,11.74,11.75,173112.0
2020-09-30 14:00:00,11.75,11.81,11.67,11.71,152882.0,11.75,11.81,11.67,11.71,152882.0
2020-09-30 14:30:00,11.7,11.71,11.63,11.69,170368.0,11.7,11.71,11.63,11.69,170368.0
2020-09-30 15:00:00,11.69,11.69,11.6,11.65,190072.0,11.69,11.69,11.6,11.65,190072.0
2020-09-30 15:30:00,11.65,11.77,11.62,11.71,585261.0,11.65,11.77,11.62,11.71,585261.0
2020-10-01 09:30:00,11.73,11.84,11.69,11.72,218112.0,11.73,11.84,11.69,11.72,218112.0
2020-10-01 10:00:00,11.72,11.83,11.7,11.8,137578.0,11.72,11.83,11.7,11.8,137578.0
2020-10-01 10:30:00,11.8,11.92,11.79,11.9,74256.0,11.8,11.92,11.79,11.9,74256.0
2020-10-01 11:00:00,11.9,11.94,11.87,11.87,58680.0,11.9,11.94,11.87,11.87,58680.0
2020-10-01 11:30:00,11.87,11.92,11.87,11.91,55727.0,11.87,11.92,11.87,11.91,55727.0
2020-10-01 12:00:00,11.91,11.98,11.88,11.97,131247.0,11.91,11.98,11.88,11.97,131247.0
2020-10-01 12:30:00,11.97,11.98,11.88,11.9,139538.0,11.97,11.98,11.88,11.9,139538.0
2020-10-01 13:00:00,11.9,11.92,11.88,11.9,73998.0,11.9,11.92,11.88,11.9,73998.0
2020-10-01 13:30:00,11.9,11.91,11.87,11.87,75212.0,11.9,11.91,11.87,11.87,75212.0
2020-10-01 14:00:00,11.88,11.89,11.82,11.88,91735.0,11.88,11.89,11.82,11.88,91735.0
2020-10-01 14:30:00,11.88,11.93,11.83,11.89,193792.0,11.88,11.93,11.83,11.89,193792.0
2020-10-01 15:00:00,11.88,11.92,11.84,11.85,168564.0,11.88,11.92,11.84,11.85,168564.0
2020-10-01 15:30:00,11.84,11.92,11.84,11.91,448191.0,11.84,11.92,11.84,11.91,448191.0
2020-10-02 09:30:00,11.71,11.99,11.7,11.99,406159.0,11.71,11.99,11.7,11.99,406159.0
2020-10-02 10:00:00,11.99,12.09,11.99,12.04,162891.0,11.99,12.09,11.99,12.04,162891.0
2020-10-02 10:30:00,12.04,12.05,11.94,11.95,206596.0,12.04,12.05,11.94,11.95,206596.0
2020-10-02 11:00:00,11.95,12.02,11.91,12.01,309403.0,11.95,12.02,11.91,12.01,309403.0
2020-10-02 11:30:00,12.02,12.02,11.91,11.92,94289.0,12.02,12.02,11.91,11.92,94289.0
2020-10-02 12:00:00,11.92,12.03,11.91,12.01,431268.0,11.92,12.03,11.91,12.01,431268.0
2020-10-02 12:30:00,12.01,12.03,11.96,11.99,1553372.0,12.01,12.03,11.96,11.99,1553372.0
2020-10-02 13:00:00,11.99,12.01,11.98,11.99,320381.0,11.99,12.01,11.98,11.99,320381.0
2020-10-02 13:30:00,11.99,12.07,11.98,12.01,4482282.0,11.99,12.07,11.98,12.01,4482282.0
2020-10-02 14:00:00,12.01,12.02,11.98,11.99,181358.0,12.01,12.02,11.98,11.99,181358.0
2020-10-02 14:30:00,11.99,12.01,11.95,12.0,296214.0,11.99,12.01,11.95,12.0,296214.0
2020-10-02 15:00:00,12.0,12.02,11.97,12.0,542032.0,12.0,12.02,11.97,12.0,542032.0
2020-10-02 15:30:00,12.0,12.11,11.99,12.07,2097344.0,12.0,12.11,11.99,12.07,2097344.0
2020-10-05 09:30:00,12.3,12.43,12.2,12.35,2118126.0,12.3,12.43,12.2,12.35,2118126.0
2020-10-05 10:00:00,12.35,12.45,12.32,12.37,842167.0,12.35,12.45,12.32,12.37,842167.0
2020-10-05 10:30:00,12.36,12.4,12.32,12.38,1413059.0,12.36,12.4,12.32,12.38,1413059.0
2020-10-05 11:00:00,12.39,12.47,12.26,12.27,306054.0,12.39,12.47,12.26,12.27,306054.0
2020-10-05 11:30:00,12.27,12.31,12.24,12.27,204351.0,12.27,12.31,12.24,12.27,204351.0
2020-10-05 12:00:00,12.26,12.27,12.22,12.23,83549.0,12.26,12.27,12.22,12.23,83549.0
2020-10-05 12:30:00,12.24,12.28,12.11,12.21,2065262.0,12.24,12.28,12.11,12.21,2065262.0
2020-10-05 13:00:00,12.21,12.24,12.15,12.2,295558.0,12.21,12.24,12.15,12.2,295558.0
2020-10-05 13:30:00,12.21,12.21,12.08,12.1,986039.0,12.21,12.21,12.08,12.1,986039.0
2020-10-05 14:00:00,12.1,12.21,12.09,12.15,839044.0,12.1,12.21,12.09,12.15,839044.0
2020-10-05 14:30:00,12.16,12.24,12.13,12.21,1289667.0,12.16,12.24,12.13,12.21,1289667.0
2020-10-05 15:00:00,12.21,12.33,12.2,12.29,359639.0,12.21,12.33,12.2,12.29,359639.0
2020-10-05 15:30:00,12.29,12.36,12.21,12.25,646611.0,12.29,12.36,12.21,12.25,646611.0
2020-10-06 09:30:00,12.32,12.45,12.25,12.4,354181.0,12.32,12.45,12.25,12.4,354181.0
2020-10-06 10:00:00,12.4,12.56,12.38,12.5,387385.0,12.4,12.56,12.38,12.5,387385.0
2020-10-06 10:30:00,12.5,12.51,12.43,12.45,124040.0,12.5,12.51,12.43,12.45,124040.0
2020-10-06 11:00:00,12.45,12.53,12.44,12.5,271828.0,12.45,12.53,12.44,12.5,271828.0
2020-10-06 11:30:00,12.49,12.5,12.41,12.42,186567.0,12.49,12.5,12.41,12.42,186567.0
2020-10-06 12:00:00,12.41,12.5,12.41,12.5,208072.0,12.41,12.5,12.41,12.5,208072.0
2020-10-06 12:30:00,12.5,12.52,12.48,12.5,128694.0,12.5,12.52,12.48,12.5,128694.0
2020-10-06 13:00:00,12.5,12.54,12.49,12.53,225341.0,12.5,12.54,12.49,12.53,225341.0
2020-10-06 13:30:00,12.53,12.57,12.52,12.54,99957.0,12.53,12.57,12.52,12.54,99957.0
2020-10-06 14:00:00,12.54,12.62,12.51,12.59,367648.0,12.54,12.62,12.51,12.59,367648.0
2020-10-06 14:30:00,12.59,12.59,12.36,12.46,502636.0,12.59,12.59,12.36,12.46,502636.0
2020-10-06 15:00:00,12.46,12.47,12.27,12.35,557731.0,12.46,12.47,12.27,12.35,557731.0
2020-10-06 15:30:00,12.35,12.4,12.25,12.25,774748.0,12.35,12.4,12.25,12.25,774748.0
2020-10-07 09:30:00,12.38,12.61,12.38,12.59,434778.0,12.38,12.61,12.38,12.59,434778.0
2020-10-07 10:00:00,12.59,12.59,12.44,12.46,120583.0,12.59,12.59,12.44,12.46,120583.0
2020-10-07 10:30:00,12.46,12.46,12.29,12.32,228704.0,12.46,12.46,12.29,12.32,228704.0
2020-10-07 11:00:00,12.32,12.41,12.31,12.38,439851.0,12.32,12.41,12.31,12.38,439851.0
2020-10-07 11:30:00,12.38,12.4,12.35,12.37,51608.0,12.38,12.4,12.35,12.37,51608.0
2020-10-07 12:00:00,12.37,12.38,12.3,12.33,56055.0,12.37,12.38,12.3,12.33,56055.0
2020-10-07 12:30:00,12.33,12.33,12.3,12.32,40150.0,12.33,12.33,12.3,12.32,40150.0
2020-10-07 13:00:00,12.32,12.33,12.3,12.33,86174.0,12.32,12.33,12.3,12.33,86174.0
2020-10-07 13:30:00,12.33,12.33,12.29,12.3,241615.0,12.33,12.33,12.29,12.3,241615.0
2020-10-07 14:00:00,12.31,12.36,12.29,12.36,225456.0,12.31,12.36,12.29,12.36,225456.0
2020-10-07 14:30:00,12.36,12.37,12.34,12.37,92257.0,12.36,12.37,12.34,12.37,92257.0
2020-10-07 15:00:00,12.37,12.41,12.34,12.35,137155.0,12.37,12.41,12.34,12.35,137155.0
2020-10-07 15:30:00,12.35,12.38,12.33,12.35,420336.0,12.35,12.38,12.33,12.35,420336.0
2020-10-08 09:30:00,12.53,12.53,12.33,12.46,208505.0,12.53,12.53,12.33,12.46,208505.0
2020-10-08 10:00:00,12.46,12.47,12.41,12.42,83886.0,12.46,12.47,12.41,12.42,83886.0
2020-10-08 10:30:00,12.42,12.49,12.41,12.44,67425.0,12.42,12.49,12.41,12.44,67425.0
2020-10-08 11:00:00,12.44,12.57,12.39,12.57,633847.0,12.44,12.57,12.39,12.57,633847.0
2020-10-08 11:30:00,12.57,12.6,12.48,12.59,174067.0,12.57,12.6,12.48,12.59,174067.0
2020-10-08 12:00:00,12.58,12.64,12.55,12.64,112021.0,12.58,12.64,12.55,12.64,112021.0
2020-10-08 12:30:00,12.64,12.65,12.59,12.6,98166.0,12.64,12.65,12.59,12.6,98166.0
2020-10-08 13:00:00,12.6,12.64,12.56,12.58,278700.0,12.6,12.64,12.56,12.58,278700.0
2020-10-08 13:30:00,12.58,12.58,12.55,12.57,67777.0,12.58,12.58,12.55,12.57,67777.0
2020-10-08 14:00:00,12.56,12.58,12.54,12.55,124871.0,12.56,12.58,12.54,12.55,124871.0
2020-10-08 14:30:00,12.55,12.62,12.54,12.61,461002.0,12.55,12.62,12.54,12.61,461002.0
2020-10-08 15:00:00,12.62,12.66,12.57,12.66,501583.0,12.62,12.66,12.57,12.66,501583.0
2020-10-08 15:30:00,12.66,12.69,12.6,12.61,1215727.0,12.66,12.69,12.6,12.61,1215727.0
2020-10-09 09:30:00,12.77,12.83,12.6,12.63,217400.0,12.77,12.83,12.6,12.63,217400.0
2020-10-09 10:00:00,12.63,12.66,12.55,12.55,124642.0,12.63,12.66,12.55,12.55,124642.0
2020-10-09 10:30:00,12.54,12.56,12.51,12.53,95281.0,12.54,12.56,12.51,12.53,95281.0
2020-10-09 11:00:00,12.53,12.59,12.53,12.55,136858.0,12.53,12.59,12.53,12.55,136858.0
2020-10-09 11:30:00,12.56,12.63,12.53,12.58,166576.0,12.56,12.63,12.53,12.58,166576.0
2020-10-09 12:00:00,12.58,12.6,12.56,12.56,92545.0,12.58,12.6,12.56,12.56,92545.0
2020-10-09 12:30:00,12.57,12.6,12.55,12.55,77050.0,12.57,12.6,12.55,12.55,77050.0
2020-10-09 13:00:00,12.55,12.56,12.53,12.55,324600.0,12.55,12.56,12.53,12.55,324600.0
2020-10-09 13:30:00,12.55,12.61,12.54,12.61,822053.0,12.55,12.61,12.54,12.61,822053.0
2020-10-09 14:00:00,12.61,12.64,12.58,12.62,249642.0,12.61,12.64,12.58,12.62,249642.0
2020-10-09 14:30:00,12.61,12.63,12.57,12.58,116755.0,12.61,12.63,12.57,12.58,116755.0
2020-10-09 15:00:00,12.58,12.6,12.57,12.6,237419.0,12.58,12.6,12.57,12.6,237419.0
2020-10-09 15:30:00,12.6,12.6,12.49,12.5,877152.0,12.6,12.6,12.49,12.5,877152.0
2020-10-12 09:30:00,12.63,12.65,12.45,12.5,223787.0,12.63,12.65,12.45,12.5,223787.0
2020-10-12 10:00:00,12.5,12.54,12.4,12.5,486343.0,12.5,12.54,12.4,12.5,486343.0
2020-10-12 10:30:00,12.5,12.52,12.43,12.45,145203.0,12.5,12.52,12.43,12.45,145203.0
2020-10-12 11:00:00,12.46,12.54,12.46,12.5,112679.0,12.46,12.54,12.46,12.5,112679.0
2020-10-12 11:30:00,12.5,12.61,12.49,12.58,224464.0,12.5,12.61,12.49,12.58,224464.0
2020-10-12 12:00:00,12.58,12.62,12.55,12.61,734310.0,12.58,12.62,12.55,12.61,734310.0
2020-10-12 12:30:00,12.61,12.65,12.54,12.62,224204.0,12.61,12.65,12.54,12.62,224204.0
2020-10-12 13:00:00,12.62,12.67,12.61,12.66,131253.0,12.62,12.67,12.61,12.66,131253.0
2020-10-12 13:30:00,12.65,12.68,12.61,12.62,186750.0,12.65,12.68,12.61,12.62,186750.0
2020-10-12 14:00:00,12.62,12.63,12.56,12.58,239705.0,12.62,12.63,12.56,12.58,239705.0
2020-10-12 14:30:00,12.58,12.61,12.55,12.61,233899.0,12.58,12.61,12.55,12.61,233899.0
2020-10-12 15:00:00,12.61,12.65,12.58,12.63,205270.0,12.61,12.65,12.58,12.63,205270.0
2020-10-12 15:30:00,12.63,12.65,12.59,12.62,787165.0,12.63,12.65,12.59,12.62,787165.0
2020-10-13 09:30:00,12.56,12.69,12.5,12.54,260360.0,12.56,12.69,12.5,12.54,260360.0
2020-10-13 10:00:00,12.53,12.59,12.48,12.57,929121.0,12.53,12.59,12.48,12.57,929121.0
2020-10-13 10:30:00,12.57,12.6,12.5,12.5,311587.0,12.57,12.6,12.5,12.5,311587.0
2020-10-13 11:00:00,12.5,12.54,12.49,12.54,91722.0,12.5,12.54,12.49,12.54,91722.0
2020-10-13 11:30:00,12.54,12.58,12.49,12.56,252295.0,12.54,12.58,12.49,12.56,252295.0
2020-10-13 12:00:00,12.56,12.56,12.52,12.52,58904.0,12.56,12.56,12.52,12.52,58904.0
2020-10-13 12:30:00,12.52,12.6,12.5,12.59,344715.0,12.52,12.6,12.5,12.59,344715.0
2020-10-13 13:00:00,12.59,12.63,12.54,12.62,643000.0,12.59,12.63,12.54,12.62,643000.0
2020-10-13 13:30:00,12.62,12.62,12.57,12.57,72544.0,12.62,12.62,12.57,12.57,72544.0
2020-10-13 14:00:00,12.57,12.6,12.52,12.52,232370.0,12.57,12.6,12.52,12.52,232370.0
2020-10-13 14:30:00,12.52,12.57,12.49,12.54,679554.0,12.52,12.57,12.49,12.54,679554.0
2020-10-13 15:00:00,12.54,12.62,12.54,12.61,573252.0,12.54,12.62,12.54,12.61,573252.0
2020-10-13 15:30:00,12.62,12.65,12.54,12.54,1026641.0,12.62,12.65,12.54,12.54,1026641.0
2020-10-14 09:30:00,12.55,12.7,12.55,12.65,222542.0,12.55,12.7,12.55,12.65,222542.0
2020-10-14 10:00:00,12.65,12.68,12.58,12.6,172519.0,12.65,12.68,12.58,12.6,172519.0
2020-10-14 10:30:00,12.6,12.67,12.55,12.65,1334207.0,12.6,12.67,12.55,12.65,1334207.0
2020-10-14 11:00:00,12.65,12.68,12.62,12.68,147033.0,12.65,12.68,12.62,12.68,147033.0
2020-10-14 11:30:00,12.68,12.68,12.5,12.53,414558.0,12.68,12.68,12.5,12.53,414558.0
2020-10-14 12:00:00,12.52,12.56,12.44,12.46,465272.0,12.52,12.56,12.44,12.46,465272.0
2020-10-14 12:30:00,12.46,12.5,12.45,12.47,82882.0,12.46,12.5,12.45,12.47,82882.0
2020-10-14 13:00:00,12.47,12.55,12.46,12.53,135436.0,12.47,12.55,12.46,12.53,135436.0
2020-10-14 13:30:00,12.53,12.54,12.5,12.5,38676.0,12.53,12.54,12.5,12.5,38676.0
2020-10-14 14:00:00,12.51,12.52,12.46,12.46,212228.0,12.51,12.52,12.46,12.46,212228.0
2020-10-14 14:30:00,12.46,12.49,12.44,12.48,205239.0,12.46,12.49,12.44,12.48,205239.0
2020-10-14 15:00:00,12.48,12.54,12.45,12.49,668406.0,12.48,12.54,12.45,12.49,668406.0
2020-10-14 15:30:00,12.49,12.52,12.43,12.43,806327.0,12.49,12.52,12.43,12.43,806327.0
2020-10-15 09:30:00,12.3,12.39,12.2,12.36,184729.0,12.3,12.39,12.2,12.36,184729.0
2020-10-15 10:00:00,12.36,12.37,12.28,12.33,90125.0,12.36,12.37,12.28,12.33,90125.0
2020-10-15 10:30:00,12.33,12.36,12.28,12.36,139932.0,12.33,12.36,12.28,12.36,139932.0
2020-10-15 11:00:00,12.36,12.47,12.3,12.42,421985.0,12.36,12.47,12.3,12.42,421985.0
2020-10-15 11:30:00,12.42,12.47,12.4,12.43,112258.0,12.42,12.47,12.4,12.43,112258.0
2020-10-15 12:00:00,12.43,12.44,12.38,12.41,115716.0,12.43,12.44,12.38,12.41,115716.0
2020-10-15 12:30:00,12.41,12.47,12.41,12.46,96456.0,12.41,12.47,12.41,12.46,96456.0
2020-10-15 13:00:00,12.45,12.51,12.44,12.48,94919.0,12.45,12.51,12.44,12.48,94919.0
2020-10-15 13:30:00,12.48,12.5,12.45,12.48,37756.0,12.48,12.5,12.45,12.48,37756.0
2020-10-15 14:00:00,12.48,12.5,12.47,12.48,95933.0,12.48,12.5,12.47,12.48,95933.0
2020-10-15 14:30:00,12.48,12.48,12.45,12.48,64943.0,12.48,12.48,12.45,12.48,64943.0
2020-10-15 15:00:00,12.48,12.49,12.39,12.43,529908.0,12.48,12.49,12.39,12.43,529908.0
2020-10-15 15:30:00,12.43,12.46,12.39,12.39,712000.0,12.43,12.46,12.39,12.39,712000.0
2020-10-16 09:30:00,12.4,12.45,12.32,12.39,441660.0,12.4,12.45,12.32,12.39,441660.0
2020-10-16 10:00:00,12.39,12.43,12.37,12.42,152693.0,12.39,12.43,12.37,12.42,152693.0
2020-10-16 10:30:00,12.41,12.47,12.37,12.41,180701.0,12.41,12.47,12.37,12.41,180701.0
2020-10-16 11:00:00,12.41,12.43,12.37,12.4,59337.0,12.41,12.43,12.37,12.4,59337.0
2020-10-16 11:30:00,12.39,12.52,12.38,12.5,772598.0,12.39,12.52,12.38,12.5,772598.0
2020-10-16 12:00:00,12.49,12.54,12.49,12.53,68370.0,12.49,12.54,12.49,12.53,68370.0
2020-10-16 12:30:00,12.53,12.55,12.46,12.54,111153.0,12.53,12.55,12.46,12.54,111153.0
2020-10-16 13:00:00,12.54,12.56,12.52,12.55,158804.0,12.54,12.56,12.52,12.55,158804.0
2020-10-16 13:30:00,12.56,12.6,12.55,12.56,93202.0,12.56,12.6,12.55,12.56,93202.0
2020-10-16 14:00:00,12.56,12.6,12.52,12.6,137002.0,12.56,12.6,12.52,12.6,137002.0
2020-10-16 14:30:00,12.6,12.63,12.57,12.6,100861.0,12.6,12.63,12.57,12.6,100861.0
2020-10-16 15:00:00,12.59,12.6,12.54,12.56,109687.0,12.59,12.6,12.54,12.56,109687.0
2020-10-16 15:30:00,12.55,12.64,12.53,12.6,1216556.0,12.55,12.64,12.53,12.6,1216556.0
2020-10-19 09:30:00,12.89,13.01,12.7,12.79,335706.0,12.89,13.01,12.7,12.79,335706.0
2020-10-19 10:00:00,12.79,12.81,12.73,12.79,99509.0,12.79,12.81,12.73,12.79,99509.0
2020-10-19 10:30:00,12.78,12.78,12.7,12.74,110771.0,12.78,12.78,12.7,12.74,110771.0
2020-10-19 11:00:00,12.74,12.76,12.67,12.67,138834.0,12.74,12.76,12.67,12.67,138834.0
2020-10-19 11:30:00,12.67,12.67,12.6,12.63,160424.0,12.67,12.67,12.6,12.63,160424.0
2020-10-19 12:00:00,12.63,12.65,12.59,12.61,91619.0,12.63,12.65,12.59,12.61,91619.0
2020-10-19 12:30:00,12.61,12.63,12.59,12.62,117451.0,12.61,12.63,12.59,12.62,117451.0
2020-10-19 13:00:00,12.62,12.63,12.55,12.56,224496.0,12.62,12.63,12.55,12.56,224496.0
2020-10-19 13:30:00,12.55,12.57,12.5,12.53,232295.0,12.55,12.57,12.5,12.53,232295.0
2020-10-19 14:00:00,12.54,12.63,12.51,12.61,462400.0,12.54,12.63,12.51,12.61,462400.0
2020-10-19 14:30:00,12.6,12.61,12.51,12.52,300729.0,12.6,12.61,12.51,12.52,300729.0
2020-10-19 15:00:00,12.52,12.59,12.51,12.59,326520.0,12.52,12.59,12.51,12.59,326520.0
2020-10-19 15:30:00,12.58,12.6,12.52,12.53,564373.0,12.58,12.6,12.52,12.53,564373.0
2020-10-20 09:30:00,12.62,12.71,12.58,12.71,141860.0,12.62,12.71,12.58,12.71,141860.0
2020-10-20 10:00:00,12.71,12.72,12.62,12.67,83246.0,12.71,12.72,12.62,12.67,83246.0
2020-10-20 10:30:00,12.68,12.77,12.66,12.71,77778.0,12.68,12.77,12.66,12.71,77778.0
2020-10-20 11:00:00,12.69,12.71,12.63,12.7,101740.0,12.69,12.71,12.63,12.7,101740.0
2020-10-20 11:30:00,12.7,12.73,12.68,12.69,59404.0,12.7,12.73,12.68,12.69,59404.0
2020-10-20 12:00:00,12.69,12.7,12.64,12.64,68342.0,12.69,12.7,12.64,12.64,68342.0
2020-10-20 12:30:00,12.65,12.71,12.63,12.69,98207.0,12.65,12.71,12.63,12.69,98207.0
2020-10-20 13:00:00,12.69,12.7,12.62,12.63,417813.0,12.69,12.7,12.62,12.63,417813.0
2020-10-20 13:30:00,12.63,12.65,12.6,12.61,134221.0,12.63,12.65,12.6,12.61,134221.0
2020-10-20 14:00:00,12.61,12.62,12.54,12.56,157215.0,12.61,12.62,12.54,12.56,157215.0
2020-10-20 14:30:00,12.56,12.61,12.55,12.58,124174.0,12.56,12.61,12.55,12.58,124174.0
2020-10-20 15:00:00,12.58,12.59,12.5,12.55,217662.0,12.58,12.59,12.5,12.55,217662.0
2020-10-20 15:30:00,12.54,12.63,12.52,12.56,748722.0,12.54,12.63,12.52,12.56,748722.0
2020-10-21 09:30:00,12.6,12.67,12.54,12.61,255846.0,12.6,12.67,12.54,12.61,255846.0
2020-10-21 10:00:00,12.62,12.63,12.55,12.57,294190.0,12.62,12.63,12.55,12.57,294190.0
2020-10-21 10:30:00,12.58,12.63,12.55,12.55,103181.0,12.58,12.63,12.55,12.55,103181.0
2020-10-21 11:00:00,12.55,12.56,12.47,12.53,229489.0,12.55,12.56,12.47,12.53,229489.0
2020-10-21 11:30:00,12.54,12.59,12.48,12.49,84384.0,12.54,12.59,12.48,12.49,84384.0
2020-10-21 12:00:00,12.49,12.57,12.48,12.53,102724.0,12.49,12.57,12.48,12.53,102724.0
2020-10-21 12:30:00,12.53,12.56,12.49,12.55,114655.0,12.53,12.56,12.49,12.55,114655.0
2020-10-21 13:00:00,12.55,12.58,12.52,12.54,82698.0,12.55,12.58,12.52,12.54,82698.0
2020-10-21 13:30:00,12.54,12.56,12.52,12.54,58174.0,12.54,12.56,12.52,12.54,58174.0
2020-10-21 14:00:00,12.54,12.55,12.51,12.51,83298.0,12.54,12.55,12.51,12.51,83298.0
2020-10-21 14:30:00,12.51,12.56,12.51,12.54,79868.0,12.51,12.56,12.51,12.54,79868.0
2020-10-21 15:00:00,12.54,12.59,12.49,12.54,210291.0,12.54,12.59,12.49,12.54,210291.0
2020-10-21 15:30:00,12.54,12.54,12.45,12.45,607693.0,12.54,12.54,12.45,12.45,607693.0
2020-10-22 09:30:00,12.51,12.67,12.5,12.63,513766.0,12.51,12.67,12.5,12.63,513766.0
2020-10-22 10:00:00,12.63,12.71,12.59,12.7,544386.0,12.63,12.71,12.59,12.7,544386.0
2020-10-22 10:30:00,12.7,12.71,12.59,12.63,180603.0,12.7,12.71,12.59,12.63,180603.0
2020-10-22 11:00:00,12.63,12.65,12.53,12.55,238048.0,12.63,12.65,12.53,12.55,238048.0
2020-10-22 11:30:00,12.54,12.55,12.44,12.52,421346.0,12.54,12.55,12.44,12.52,421346.0
2020-10-22 12:00:00,12.51,12.63,12.49,12.61,198917.0,12.51,12.63,12.49,12.61,198917.0
2020-10-22 12:30:00,12.61,12.67,12.57,12.67,90280.0,12.61,12.67,12.57,12.67,90280.0
2020-10-22 13:00:00,12.68,12.69,12.63,12.69,130013.0,12.68,12.69,12.63,12.69,130013.0
2020-10-22 13:30:00,12.69,12.72,12.63,12.68,201552.0,12.69,12.72,12.63,12.68,201552.0
2020-10-22 14:00:00,12.69,12.85,12.68,12.79,384923.0,12.69,12.85,12.68,12.79,384923.0
2020-10-22 14:30:00,12.79,12.93,12.75,12.92,590983.0,12.79,12.93,12.75,12.92,590983.0
2020-10-22 15:00:00,12.93,13.07,12.83,13.01,701252.0,12.93,13.07,12.83,13.01,701252.0
2020-10-22 15:30:00,13.01,13.04,12.89,12.93,1284689.0,13.01,13.04,12.89,12.93,1284689.0
2020-10-23 09:30:00,13.81,14.49,13.8,14.31,7769437.0,13.81,14.49,13.8,14.31,7769437.0
2020-10-23 10:00:00,14.31,14.37,13.9,14.22,2292844.0,14.31,14.37,13.9,14.22,2292844.0
2020-10-23 10:30:00,14.22,14.77,14.18,14.7,3174693.0,14.22,14.77,14.18,14.7,3174693.0
2020-10-23 11:00:00,14.69,14.82,14.4,14.6,2750849.0,14.69,14.82,14.4,14.6,2750849.0
2020-10-23 11:30:00,14.61,14.69,14.47,14.53,1136736.0,14.61,14.69,14.47,14.53,1136736.0
2020-10-23 12:00:00,14.54,14.55,14.4,14.46,883182.0,14.54,14.55,14.4,14.46,883182.0
2020-10-23 12:30:00,14.46,14.57,14.45,14.53,861911.0,14.46,14.57,14.45,14.53,861911.0
2020-10-23 13:00:00,14.53,14.56,14.43,14.46,665311.0,14.53,14.56,14.43,14.46,665311.0
2020-10-23 13:30:00,14.46,14.55,14.29,14.3,893840.0,14.46,14.55,14.29,14.3,893840.0
2020-10-23 14:00:00,14.31,14.34,14.23,14.28,882497.0,14.31,14.34,14.23,14.28,882497.0
2020-10-23 14:30:00,14.28,14.36,14.24,14.32,748766.0,14.28,14.36,14.24,14.32,748766.0
2020-10-23 15:00:00,14.32,14.36,14.2,14.21,840474.0,14.32,14.36,14.2,14.21,840474.0
2020-10-23 15:30:00,14.21,14.22,14.12,14.16,1815835.0,14.21,14.22,14.12,14.16,1815835.0
2020-10-26 09:30:00,14.05,14.12,13.56,13.61,1156873.0,14.05,14.12,13.56,13.61,1156873.0
2020-10-26 10:00:00,13.61,13.8,13.57,13.7,544681.0,13.61,13.8,13.57,13.7,544681.0
2020-10-26 10:30:00,13.7,13.8,13.51,13.53,328000.0,13.7,13.8,13.51,13.53,328000.0
2020-10-26 11:00:00,13.53,13.58,13.46,13.56,305695.0,13.53,13.58,13.46,13.56,305695.0
2020-10-26 11:30:00,13.56,13.61,13.54,13.56,300653.0,13.56,13.61,13.54,13.56,300653.0
2020-10-26 12:00:00,13.56,13.7,13.54,13.68,208973.0,13.56,13.7,13.54,13.68,208973.0
2020-10-26 12:30:00,13.69,13.71,13.5,13.53,254666.0,13.69,13.71,13.5,13.53,254666.0
2020-10-26 13:00:00,13.53,13.56,13.41,13.42,216991.0,13.53,13.56,13.41,13.42,216991.0
2020-10-26 13:30:00,13.42,13.5,13.4,13.5,307785.0,13.42,13.5,13.4,13.5,307785.0
2020-10-26 14:00:00,13.49,13.61,13.48,13.59,287977.0,13.49,13.61,13.48,13.59,287977.0
2020-10-26 14:30:00,13.59,13.75,13.59,13.7,551268.0,13.59,13.75,13.59,13.7,551268.0
2020-10-26 15:00:00,13.71,13.74,13.67,13.74,272370.0,13.71,13.74,13.67,13.74,272370.0
2020-10-26 15:30:00,13.74,13.77,13.71,13.75,1084713.0,13.74,13.77,13.71,13.75,1084713.0
2020-10-27 09:30:00,13.8,13.91,13.71,13.83,270174.0,13.8,13.91,13.71,13.83,270174.0
2020-10-27 10:00:00,13.83,13.97,13.82,13.88,349338.0,13.83,13.97,13.82,13.88,349338.0
2020-10-27 10:30:00,13.88,13.9,13.77,13.87,351669.0,13.88,13.9,13.77,13.87,351669.0
2020-10-27 11:00:00,13.87,13.98,13.85,13.95,186880.0,13.87,13.98,13.85,13.95,186880.0
2020-10-27 11:30:00,13.95,14.17,13.94,14.09,596956.0,13.95,14.17,13.94,14.09,596956.0
2020-10-27 12:00:00,14.09,14.15,14.05,14.09,228305.0,14.09,14.15,14.05,14.09,228305.0
2020-10-27 12:30:00,14.09,14.18,14.04,14.16,270487.0,14.09,14.18,14.04,14.16,270487.0
2020-10-27 13:00:00,14.17,14.22,14.14,14.17,210929.0,14.17,14.22,14.14,14.17,210929.0
2020-10-27 13:30:00,14.18,14.24,14.18,14.21,270194.0,14.18,14.24,14.18,14.21,270194.0
2020-10-27 14:00:00,14.21,14.23,14.15,14.18,219240.0,14.21,14.23,14.15,14.18,219240.0
2020-10-27 14:30:00,14.18,14.19,14.14,14.17,176729.0,14.18,14.19,14.14,14.17,176729.0
2020-10-27 15:00:00,14.17,14.3,14.14,14.28,422321.0,14.17,14.3,14.14,14.28,422321.0
2020-10-27 15:30:00,14.28,14.37,14.25,14.28,814238.0,14.28,14.37,14.25,14.28,814238.0
2020-10-28 09:30:00,13.93,14.09,13.81,13.88,282036.0,13.93,14.09,13.81,13.88,282036.0
2020-10-28 10:00:00,13.88,13.97,13.86,13.94,163400.0,13.88,13.97,13.86,13.94,163400.0
2020-10-28 10:30:00,13.94,14.01,13.92,13.98,181117.0,13.94,14.01,13.92,13.98,181117.0
2020-10-28 11:00:00,13.97,13.98,13.87,13.92,145466.0,13.97,13.98,13.87,13.92,145466.0
2020-10-28 11:30:00,13.91,14.05,13.87,14.05,151948.0,13.91,14.05,13.87,14.05,151948.0
2020-10-28 12:00:00,14.04,14.12,14.01,14.07,263314.0,14.04,14.12,14.01,14.07,263314.0
2020-10-28 12:30:00,14.07,14.14,13.98,14.01,138425.0,14.07,14.14,13.98,14.01,138425.0
2020-10-28 13:00:00,14.01,14.01,13.91,14.0,123111.0,14.01,14.01,13.91,14.0,123111.0
2020-10-28 13:30:00,13.99,14.05,13.97,14.04,98463.0,13.99,14.05,13.97,14.04,98463.0
2020-10-28 14:00:00,14.03,14.11,14.02,14.1,132882.0,14.03,14.11,14.02,14.1,132882.0
2020-10-28 14:30:00,14.11,14.18,14.1,14.12,236529.0,14.11,14.18,14.1,14.12,236529.0
2020-10-28 15:00:00,14.12,14.16,14.08,14.14,484533.0,14.12,14.16,14.08,14.14,484533.0
2020-10-28 15:30:00,14.14,14.2,14.02,14.05,772261.0,14.14,14.2,14.02,14.05,772261.0
2020-10-29 09:30:00,14.09,14.12,13.89,13.93,225788.0,14.09,14.12,13.89,13.93,225788.0
2020-10-29 10:00:00,13.93,14.14,13.93,14.12,252731.0,13.93,14.14,13.93,14.12,252731.0
2020-10-29 10:30:00,14.12,14.15,14.05,14.11,208595.0,14.12,14.15,14.05,14.11,208595.0
2020-10-29 11:00:00,14.11,14.11,13.98,14.0,248249.0,14.11,14.11,13.98,14.0,248249.0
2020-10-29 11:30:00,14.0,14.0,13.8,13.82,208157.0,14.0,14.0,13.8,13.82,208157.0
2020-10-29 12:00:00,13.82,13.85,13.76,13.85,321798.0,13.82,13.85,13.76,13.85,321798.0
2020-10-29 12:30:00,13.85,13.89,13.83,13.87,98715.0,13.85,13.89,13.83,13.87,98715.0
2020-10-29 13:00:00,13.87,13.93,13.86,13.92,136689.0,13.87,13.93,13.86,13.92,136689.0
2020-10-29 13:30:00,13.91,14.05,13.91,14.04,149145.0,13.91,14.05,13.91,14.04,149145.0
2020-10-29 14:00:00,14.04,14.12,14.02,14.09,197084.0,14.04,14.12,14.02,14.09,197084.0
2020-10-29 14:30:00,14.08,14.08,14.01,14.04,103047.0,14.08,14.08,14.01,14.04,103047.0
2020-10-29 15:00:00,14.04,14.09,13.98,14.04,145746.0,14.04,14.09,13.98,14.04,145746.0
2020-10-29 15:30:00,14.04,14.07,13.99,13.99,507033.0,14.04,14.07,13.99,13.99,507033.0
2020-10-30 09:30:00,13.94,14.02,13.77,13.81,120646.0,13.94,14.02,13.77,13.81,120646.0
2020-10-30 10:00:00,13.81,13.84,13.66,13.7,246920.0,13.81,13.84,13.66,13.7,246920.0
2020-10-30 10:30:00,13.7,13.72,13.59,13.6,144360.0,13.7,13.72,13.59,13.6,144360.0
2020-10-30 11:00:00,13.61,13.7,13.6,13.61,110906.0,13.61,13.7,13.6,13.61,110906.0
2020-10-30 11:30:00,13.61,13.63,13.54,13.56,135175.0,13.61,13.63,13.54,13.56,135175.0
2020-10-30 12:00:00,13.56,13.79,13.55,13.79,173433.0,13.56,13.79,13.55,13.79,173433.0
2020-10-30 12:30:00,13.79,13.82,13.74,13.75,173647.0,13.79,13.82,13.74,13.75,173647.0
2020-10-30 13:00:00,13.76,13.78,13.67,13.72,82358.0,13.76,13.78,13.67,13.72,82358.0
2020-10-30 13:30:00,13.72,13.76,13.68,13.76,95808.0,13.72,13.76,13.68,13.76,95808.0
2020-10-30 14:00:00,13.76,13.78,13.65,13.67,89564.0,13.76,13.78,13.65,13.67,89564.0
2020-10-30 14:30:00,13.66,13.75,13.63,13.73,176536.0,13.66,13.75,13.63,13.73,176536.0
2020-10-30 15:00:00,13.73,13.75,13.7,13.73,247455.0,13.73,13.75,13.7,13.73,247455.0
2020-10-30 15:30:00,13.72,13.79,13.69,13.78,453154.0,13.72,13.79,13.69,13.78,453154.0
2020-11-02 09:30:00,13.9,14.0,13.77,13.97,168705.0,13.9,14.0,13.77,13.97,168705.0
2020-11-02 10:00:00,13.98,14.01,13.92,13.95,119125.0,13.98,14.01,13.92,13.95,119125.0
2020-11-02 10:30:00,13.95,13.96,13.79,13.79,246374.0,13.95,13.96,13.79,13.79,246374.0
2020-11-02 11:00:00,13.79,13.94,13.79,13.88,130087.0,13.79,13.94,13.79,13.88,130087.0
2020-11-02 11:30:00,13.89,13.98,13.86,13.96,103336.0,13.89,13.98,13.86,13.96,103336.0
2020-11-02 12:00:00,13.96,13.96,13.86,13.9,144312.0,13.96,13.96,13.86,13.9,144312.0
2020-11-02 12:30:00,13.91,13.92,13.79,13.81,106492.0,13.91,13.92,13.79,13.81,106492.0
2020-11-02 13:00:00,13.82,13.82,13.76,13.79,86147.0,13.82,13.82,13.76,13.79,86147.0
2020-11-02 13:30:00,13.78,13.81,13.73,13.76,99381.0,13.78,13.81,13.73,13.76,99381.0
2020-11-02 14:00:00,13.76,13.83,13.75,13.81,89465.0,13.76,13.83,13.75,13.81,89465.0
2020-11-02 14:30:00,13.81,13.85,13.79,13.82,146377.0,13.81,13.85,13.79,13.82,146377.0
2020-11-02 15:00:00,13.82,13.89,13.81,13.85,241019.0,13.82,13.89,13.81,13.85,241019.0
2020-11-02 15:30:00,13.86,13.97,13.85,13.94,755374.0,13.86,13.97,13.85,13.94,755374.0
2020-11-03 09:30:00,14.02,14.11,13.94,14.1,241003.0,14.02,14.11,13.94,14.1,241003.0
2020-11-03 10:00:00,14.11,14.24,14.1,14.16,315830.0,14.11,14.24,14.1,14.16,315830.0
2020-11-03 10:30:00,14.16,14.19,14.08,14.11,129904.0,14.16,14.19,14.08,14.11,129904.0
2020-11-03 11:00:00,14.12,14.17,14.06,14.07,129880.0,14.12,14.17,14.06,14.07,129880.0
2020-11-03 11:30:00,14.07,14.1,14.01,14.04,183450.0,14.07,14.1,14.01,14.04,183450.0
2020-11-03 12:00:00,14.04,14.1,13.99,14.1,109313.0,14.04,14.1,13.99,14.1,109313.0
2020-11-03 12:30:00,14.1,14.12,14.03,14.04,95665.0,14.1,14.12,14.03,14.04,95665.0
2020-11-03 13:00:00,14.04,14.08,14.03,14.05,86312.0,14.04,14.08,14.03,14.05,86312.0
2020-11-03 13:30:00,14.05,14.07,13.95,13.96,94797.0,14.05,14.07,13.95,13.96,94797.0
2020-11-03 14:00:00,13.96,14.01,13.96,13.98,84965.0,13.96,14.01,13.96,13.98,84965.0
2020-11-03 14:30:00,13.98,14.03,13.91,13.91,240033.0,13.98,14.03,13.91,13.91,240033.0
2020-11-03 15:00:00,13.91,13.94,13.87,13.94,185221.0,13.91,13.94,13.87,13.94,185221.0
2020-11-03 15:30:00,13.94,14.06,13.93,13.96,359159.0,13.94,14.06,13.93,13.96,359159.0
2020-11-04 09:30:00,13.83,14.04,13.73,13.98,251169.0,13.83,14.04,13.73,13.98,251169.0
2020-11-04 10:00:00,13.99,14.1,13.97,14.0,166615.0,13.99,14.1,13.97,14.0,166615.0
2020-11-04 10:30:00,14.01,14.04,13.93,14.0,103883.0,14.01,14.04,13.93,14.0,103883.0
2020-11-04 11:00:00,14.0,14.01,13.9,13.97,94897.0,14.0,14.01,13.9,13.97,94897.0
2020-11-04 11:30:00,13.97,14.02,13.94,14.0,135138.0,13.97,14.02,13.94,14.0,135138.0
2020-11-04 12:00:00,13.99,14.04,13.94,14.0,180379.0,13.99,14.04,13.94,14.0,180379.0
2020-11-04 12:30:00,14.0,14.0,13.94,13.98,128523.0,14.0,14.0,13.94,13.98,128523.0
2020-11-04 13:00:00,13.98,14.0,13.9,13.91,115249.0,13.98,14.0,13.9,13.91,115249.0
2020-11-04 13:30:00,13.92,13.94,13.85,13.9,120034.0,13.92,13.94,13.85,13.9,120034.0
2020-11-04 14:00:00,13.9,13.9,13.84,13.86,85621.0,13.9,13.9,13.84,13.86,85621.0
2020-11-04 14:30:00,13.85,13.86,13.72,13.73,206539.0,13.85,13.86,13.72,13.73,206539.0
2020-11-04 15:00:00,13.73,13.76,13.6,13.63,231832.0,13.73,13.76,13.6,13.63,231832.0
2020-11-04 15:30:00,13.63,13.67,13.58,13.58,391195.0,13.63,13.67,13.58,13.58,391195.0
2020-11-05 09:30:00,13.72,14.0,13.71,13.98,225957.0,13.72,14.0,13.71,13.98,225957.0
2020-11-05 10:00:00,13.97,14.02,13.93,13.98,139135.0,13.97,14.02,13.93,13.98,139135.0
2020-11-05 10:30:00,13.98,14.08,13.97,14.06,106138.0,13.98,14.08,13.97,14.06,106138.0
2020-11-05 11:00:00,14.06,14.2,14.04,14.17,108979.0,14.06,14.2,14.04,14.17,108979.0
2020-11-05 11:30:00,14.17,14.19,14.13,14.19,83132.0,14.17,14.19,14.13,14.19,83132.0
2020-11-05 12:00:00,14.2,14.23,14.12,14.13,81823.0,14.2,14.23,14.12,14.13,81823.0
2020-11-05 12:30:00,14.13,14.22,14.1,14.21,65487.0,14.13,14.22,14.1,14.21,65487.0
2020-11-05 13:00:00,14.21,14.29,14.21,14.27,100498.0,14.21,14.29,14.21,14.27,100498.0
2020-11-05 13:30:00,14.27,14.29,14.23,14.27,87694.0,14.27,14.29,14.23,14.27,87694.0
2020-11-05 14:00:00,14.28,14.34,14.27,14.33,117448.0,14.28,14.34,14.27,14.33,117448.0
2020-11-05 14:30:00,14.33,14.37,14.26,14.35,166792.0,14.33,14.37,14.26,14.35,166792.0
2020-11-05 15:00:00,14.35,14.42,14.34,14.41,340332.0,14.35,14.42,14.34,14.41,340332.0
2020-11-05 15:30:00,14.41,14.42,14.33,14.35,832702.0,14.41,14.42,14.33,14.35,832702.0
2020-11-06 09:30:00,14.7,14.88,14.59,14.73,999490.0,14.7,14.88,14.59,14.73,999490.0
2020-11-06 10:00:00,14.71,14.75,14.59,14.65,200334.0,14.71,14.75,14.59,14.65,200334.0
2020-11-06 10:30:00,14.65,14.65,14.47,14.47,306284.0,14.65,14.65,14.47,14.47,306284.0
2020-11-06 11:00:00,14.47,14.59,14.47,14.52,222146.0,14.47,14.59,14.47,14.52,222146.0
2020-11-06 11:30:00,14.52,14.53,14.45,14.48,149985.0,14.52,14.53,14.45,14.48,149985.0
2020-11-06 12:00:00,14.48,14.49,14.32,14.33,92963.0,14.48,14.49,14.32,14.33,92963.0
2020-11-06 12:30:00,14.32,14.35,14.2,14.21,198427.0,14.32,14.35,14.2,14.21,198427.0
2020-11-06 13:00:00,14.22,14.3,14.18,14.23,311686.0,14.22,14.3,14.18,14.23,311686.0
2020-11-06 13:30:00,14.23,14.32,14.2,14.28,301527.0,14.23,14.32,14.2,14.28,301527.0
2020-11-06 14:00:00,14.28,14.36,14.25,14.36,279169.0,14.28,14.36,14.25,14.36,279169.0
2020-11-06 14:30:00,14.36,14.38,14.27,14.29,107655.0,14.36,14.38,14.27,14.29,107655.0
2020-11-06 15:00:00,14.29,14.32,14.22,14.25,322924.0,14.29,14.32,14.22,14.25,322924.0
2020-11-06 15:30:00,14.24,14.32,14.2,14.24,628128.0,14.24,14.32,14.2,14.24,628128.0
2020-11-09 09:30:00,14.61,14.68,13.95,14.04,569779.0,14.61,14.68,13.95,14.04,569779.0
2020-11-09 10:00:00,14.04,14.09,13.9,14.06,514823.0,14.04,14.09,13.9,14.06,514823.0
2020-11-09 10:30:00,14.07,14.12,14.04,14.1,203353.0,14.07,14.12,14.04,14.1,203353.0
2020-11-09 11:00:00,14.1,14.26,14.06,14.23,199252.0,14.1,14.26,14.06,14.23,199252.0
2020-11-09 11:30:00,14.24,14.27,14.17,14.27,297584.0,14.24,14.27,14.17,14.27,297584.0
2020-11-09 12:00:00,14.27,14.35,14.26,14.33,152067.0,14.27,14.35,14.26,14.33,152067.0
2020-11-09 12:30:00,14.32,14.38,14.29,14.35,135952.0,14.32,14.38,14.29,14.35,135952.0
2020-11-09 13:00:00,14.36,14.38,14.25,14.28,177062.0,14.36,14.38,14.25,14.28,177062.0
2020-11-09 13:30:00,14.28,14.29,14.16,14.16,185832.0,14.28,14.29,14.16,14.16,185832.0
2020-11-09 14:00:00,14.16,14.18,14.01,14.01,241571.0,14.16,14.18,14.01,14.01,241571.0
2020-11-09 14:30:00,14.02,14.02,13.87,13.87,382621.0,14.02,14.02,13.87,13.87,382621.0
2020-11-09 15:00:00,13.87,13.91,13.65,13.66,357177.0,13.87,13.91,13.65,13.66,357177.0
2020-11-09 15:30:00,13.65,13.72,13.54,13.55,487352.0,13.65,13.72,13.54,13.55,487352.0
2020-11-10 09:30:00,13.6,13.75,13.53,13.61,421632.0,13.6,13.75,13.53,13.61,421632.0
2020-11-10 10:00:00,13.61,13.77,13.57,13.61,249314.0,13.61,13.77,13.57,13.61,249314.0
2020-11-10 10:30:00,13.61,13.61,13.39,13.44,303150.0,13.61,13.61,13.39,13.44,303150.0
2020-11-10 11:00:00,13.43,13.67,13.43,13.67,219025.0,13.43,13.67,13.43,13.67,219025.0
2020-11-10 11:30:00,13.66,13.86,13.66,13.79,220344.0,13.66,13.86,13.66,13.79,220344.0
2020-11-10 12:00:00,13.8,13.93,13.8,13.9,157573.0,13.8,13.93,13.8,13.9,157573.0
2020-11-10 12:30:00,13.9,13.97,13.88,13.96,150958.0,13.9,13.97,13.88,13.96,150958.0
2020-11-10 13:00:00,13.96,13.97,13.77,13.81,214040.0,13.96,13.97,13.77,13.81,214040.0
2020-11-10 13:30:00,13.8,13.92,13.77,13.92,130876.0,13.8,13.92,13.77,13.92,130876.0
2020-11-10 14:00:00,13.91,13.97,13.88,13.95,160513.0,13.91,13.97,13.88,13.95,160513.0
2020-11-10 14:30:00,13.95,14.04,13.92,14.03,167521.0,13.95,14.04,13.92,14.03,167521.0
2020-11-10 15:00:00,14.03,14.08,13.98,14.03,354158.0,14.03,14.08,13.98,14.03,354158.0
2020-11-10 15:30:00,14.03,14.05,13.95,13.97,371989.0,14.03,14.05,13.95,13.97,371989.0
2020-11-11 09:30:00,14.02,14.05,13.81,13.82,286897.0,14.02,14.05,13.81,13.82,286897.0
2020-11-11 10:00:00,13.82,13.95,13.76,13.86,190074.0,13.82,13.95,13.76,13.86,190074.0
2020-11-11 10:30:00,13.86,13.9,13.78,13.78,172128.0,13.86,13.9,13.78,13.78,172128.0
2020-11-11 11:00:00,13.78,13.9,13.75,13.85,114196.0,13.78,13.9,13.75,13.85,114196.0
2020-11-11 11:30:00,13.86,13.9,13.79,13.84,198436.0,13.86,13.9,13.79,13.84,198436.0
2020-11-11 12:00:00,13.84,13.85,13.78,13.79,135855.0,13.84,13.85,13.78,13.79,135855.0
2020-11-11 12:30:00,13.79,13.85,13.76,13.83,105194.0,13.79,13.85,13.76,13.83,105194.0
2020-11-11 13:00:00,13.83,13.85,13.79,13.81,94775.0,13.83,13.85,13.79,13.81,94775.0
2020-11-11 13:30:00,13.82,13.83,13.76,13.78,116351.0,13.82,13.83,13.76,13.78,116351.0
2020-11-11 14:00:00,13.79,13.84,13.77,13.78,107471.0,13.79,13.84,13.77,13.78,107471.0
2020-11-11 14:30:00,13.78,13.82,13.74,13.79,116528.0,13.78,13.82,13.74,13.79,116528.0
2020-11-11 15:00:00,13.79,13.82,13.76,13.76,105744.0,13.79,13.82,13.76,13.76,105744.0
2020-11-11 15:30:00,13.76,13.9,13.73,13.89,459487.0,13.76,13.9,13.73,13.89,459487.0
2020-11-12 09:30:00,13.82,13.86,13.66,13.82,118268.0,13.82,13.86,13.66,13.82,118268.0
2020-11-12 10:00:00,13.82,13.87,13.76,13.76,100978.0,13.82,13.87,13.76,13.76,100978.0
2020-11-12 10:30:00,13.77,13.81,13.75,13.76,55608.0,13.77,13.81,13.75,13.76,55608.0
2020-11-12 11:00:00,13.75,13.75,13.63,13.64,77171.0,13.75,13.75,13.63,13.64,77171.0
2020-11-12 11:30:00,13.65,13.67,13.59,13.61,223118.0,13.65,13.67,13.59,13.61,223118.0
2020-11-12 12:00:00,13.61,13.65,13.54,13.59,109144.0,13.61,13.65,13.54,13.59,109144.0
2020-11-12 12:30:00,13.6,13.63,13.52,13.54,100165.0,13.6,13.63,13.52,13.54,100165.0
2020-11-12 13:00:00,13.54,13.58,13.49,13.52,72055.0,13.54,13.58,13.49,13.52,72055.0
2020-11-12 13:30:00,13.52,13.62,13.51,13.61,80595.0,13.52,13.62,13.51,13.61,80595.0
2020-11-12 14:00:00,13.62,13.66,13.6,13.64,203960.0,13.62,13.66,13.6,13.64,203960.0
2020-11-12 14:30:00,13.63,13.63,13.51,13.54,94379.0,13.63,13.63,13.51,13.54,94379.0
2020-11-12 15:00:00,13.53,13.58,13.49,13.56,153142.0,13.53,13.58,13.49,13.56,153142.0
2020-11-12 15:30:00,13.56,13.57,13.48,13.54,594765.0,13.56,13.57,13.48,13.54,594765.0
2020-11-13 09:30:00,13.66,13.77,13.57,13.74,107956.0,13.66,13.77,13.57,13.74,107956.0
2020-11-13 10:00:00,13.74,13.79,13.66,13.7,53561.0,13.74,13.79,13.66,13.7,53561.0
2020-11-13 10:30:00,13.7,13.73,13.65,13.68,72518.0,13.7,13.73,13.65,13.68,72518.0
2020-11-13 11:00:00,13.68,13.8,13.65,13.76,89001.0,13.68,13.8,13.65,13.76,89001.0
2020-11-13 11:30:00,13.75,13.78,13.73,13.77,46637.0,13.75,13.78,13.73,13.77,46637.0
2020-11-13 12:00:00,13.77,13.8,13.75,13.76,62947.0,13.77,13.8,13.75,13.76,62947.0
2020-11-13 12:30:00,13.75,13.83,13.75,13.77,43169.0,13.75,13.83,13.75,13.77,43169.0
2020-11-13 13:00:00,13.77,13.78,13.73,13.74,52649.0,13.77,13.78,13.73,13.74,52649.0
2020-11-13 13:30:00,13.74,13.75,13.71,13.75,54540.0,13.74,13.75,13.71,13.75,54540.0
2020-11-13 14:00:00,13.74,13.78,13.73,13.77,50663.0,13.74,13.78,13.73,13.77,50663.0
2020-11-13 14:30:00,13.77,13.84,13.77,13.83,82712.0,13.77,13.84,13.77,13.83,82712.0
2020-11-13 15:00:00,13.83,13.84,13.8,13.81,88721.0,13.83,13.84,13.8,13.81,88721.0
2020-11-13 15:30:00,13.81,13.84,13.75,13.77,445955.0,13.81,13.84,13.75,13.77,445955.0
2020-11-16 09:30:00,13.95,14.08,13.86,14.04,501270.0,13.95,14.08,13.86,14.04,501270.0
2020-11-16 10:00:00,14.04,14.3,14.03,14.21,269476.0,14.04,14.3,14.03,14.21,269476.0
2020-11-16 10:30:00,14.23,14.4,14.23,14.37,224390.0,14.23,14.4,14.23,14.37,224390.0
2020-11-16 11:00:00,14.36,14.61,14.35,14.49,866789.0,14.36,14.61,14.35,14.49,866789.0
2020-11-16 11:30:00,14.48,14.55,14.4,14.5,351373.0,14.48,14.55,14.4,14.5,351373.0
2020-11-16 12:00:00,14.5,14.68,14.5,14.63,357536.0,14.5,14.68,14.5,14.63,357536.0
2020-11-16 12:30:00,14.62,14.62,14.53,14.54,145203.0,14.62,14.62,14.53,14.54,145203.0
2020-11-16 13:00:00,14.54,14.54,14.42,14.45,216989.0,14.54,14.54,14.42,14.45,216989.0
2020-11-16 13:30:00,14.45,14.51,14.44,14.5,256994.0,14.45,14.51,14.44,14.5,256994.0
2020-11-16 14:00:00,14.51,14.51,14.38,14.41,451863.0,14.51,14.51,14.38,14.41,451863.0
2020-11-16 14:30:00,14.4,14.44,14.37,14.41,640126.0,14.4,14.44,14.37,14.41,640126.0
2020-11-16 15:00:00,14.41,14.44,14.38,14.41,548852.0,14.41,14.44,14.38,14.41,548852.0
2020-11-16 15:30:00,14.41,14.42,14.28,14.36,1620204.0,14.41,14.42,14.28,14.36,1620204.0
2020-11-17 09:30:00,14.21,14.43,13.96,13.96,362215.0,14.21,14.43,13.96,13.96,362215.0
2020-11-17 10:00:00,13.96,14.17,13.95,14.15,286778.0,13.96,14.17,13.95,14.15,286778.0
2020-11-17 10:30:00,14.15,14.26,14.09,14.23,225915.0,14.15,14.26,14.09,14.23,225915.0
2020-11-17 11:00:00,14.24,14.4,14.21,14.38,149915.0,14.24,14.4,14.21,14.38,149915.0
2020-11-17 11:30:00,14.37,14.46,14.35,14.39,167150.0,14.37,14.46,14.35,14.39,167150.0
2020-11-17 12:00:00,14.39,14.39,14.29,14.38,175628.0,14.39,14.39,14.29,14.38,175628.0
2020-11-17 12:30:00,14.38,14.45,14.34,14.4,82205.0,14.38,14.45,14.34,14.4,82205.0
2020-11-17 13:00:00,14.4,14.41,14.37,14.38,82334.0,14.4,14.41,14.37,14.38,82334.0
2020-11-17 13:30:00,14.37,14.51,14.33,14.48,391438.0,14.37,14.51,14.33,14.48,391438.0
2020-11-17 14:00:00,14.48,14.54,14.42,14.46,1049198.0,14.48,14.54,14.42,14.46,1049198.0
2020-11-17 14:30:00,14.46,14.49,14.34,14.36,949143.0,14.46,14.49,14.34,14.36,949143.0
2020-11-17 15:00:00,14.36,14.42,14.35,14.36,208916.0,14.36,14.42,14.35,14.36,208916.0
2020-11-17 15:30:00,14.37,14.51,14.32,14.5,782982.0,14.37,14.51,14.32,14.5,782982.0
2020-11-18 09:30:00,14.7,14.75,14.43,14.46,703024.0,14.7,14.75,14.43,14.46,703024.0
2020-11-18 10:00:00,14.46,14.68,14.42,14.67,1179033.0,14.46,14.68,14.42,14.67,1179033.0
2020-11-18 10:30:00,14.67,14.73,14.61,14.66,428494.0,14.67,14.73,14.61,14.66,428494.0
2020-11-18 11:00:00,14.66,14.68,14.63,14.66,240882.0,14.66,14.68,14.63,14.66,240882.0
2020-11-18 11:30:00,14.66,14.79,14.66,14.79,173533.0,14.66,14.79,14.66,14.79,173533.0
2020-11-18 12:00:00,14.79,14.8,14.72,14.76,120036.0,14.79,14.8,14.72,14.76,120036.0
2020-11-18 12:30:00,14.77,14.82,14.74,14.82,89463.0,14.77,14.82,14.74,14.82,89463.0
2020-11-18 13:00:00,14.82,14.86,14.79,14.82,129577.0,14.82,14.86,14.79,14.82,129577.0
2020-11-18 13:30:00,14.82,14.84,14.74,14.78,165399.0,14.82,14.84,14.74,14.78,165399.0
2020-11-18 14:00:00,14.77,14.8,14.75,14.79,133308.0,14.77,14.8,14.75,14.79,133308.0
2020-11-18 14:30:00,14.79,14.86,14.78,14.82,173189.0,14.79,14.86,14.78,14.82,173189.0
2020-11-18 15:00:00,14.82,14.84,14.74,14.77,256454.0,14.82,14.84,14.74,14.77,256454.0
2020-11-18 15:30:00,14.77,14.77,14.53,14.53,423933.0,14.77,14.77,14.53,14.53,423933.0
2020-11-19 09:30:00,14.67,14.95,14.57,14.92,335542.0,14.67,14.95,14.57,14.92,335542.0
2020-11-19 10:00:00,14.92,15.03,14.72,14.73,436659.0,14.92,15.03,14.72,14.73,436659.0
2020-11-19 10:30:00,14.72,14.75,14.62,14.64,176306.0,14.72,14.75,14.62,14.64,176306.0
2020-11-19 11:00:00,14.64,14.71,14.59,14.66,103090.0,14.64,14.71,14.59,14.66,103090.0
2020-11-19 11:30:00,14.66,14.69,14.6,14.66,75649.0,14.66,14.69,14.6,14.66,75649.0
2020-11-19 12:00:00,14.67,14.69,14.61,14.63,54170.0,14.67,14.69,14.61,14.63,54170.0
2020-11-19 12:30:00,14.63,14.66,14.58,14.6,55458.0,14.63,14.66,14.58,14.6,55458.0
2020-11-19 13:00:00,14.59,14.66,14.59,14.65,59806.0,14.59,14.66,14.59,14.65,59806.0
2020-11-19 13:30:00,14.65,14.66,14.61,14.62,49304.0,14.65,14.66,14.61,14.62,49304.0
2020-11-19 14:00:00,14.63,14.72,14.62,14.71,111938.0,14.63,14.72,14.62,14.71,111938.0
2020-11-19 14:30:00,14.72,14.83,14.71,14.83,206624.0,14.72,14.83,14.71,14.83,206624.0
2020-11-19 15:00:00,14.83,14.87,14.82,14.87,252814.0,14.83,14.87,14.82,14.87,252814.0
2020-11-19 15:30:00,14.87,14.99,14.86,14.99,683066.0,14.87,14.99,14.86,14.99,683066.0
2020-11-20 09:30:00,14.87,14.96,14.69,14.8,272740.0,14.87,14.96,14.69,14.8,272740.0
2020-11-20 10:00:00,14.8,14.93,14.8,14.9,78147.0,14.8,14.93,14.8,14.9,78147.0
2020-11-20 10:30:00,14.9,14.97,14.86,14.94,76878.0,14.9,14.97,14.86,14.94,76878.0
2020-11-20 11:00:00,14.94,14.97,14.9,14.93,92587.0,14.94,14.97,14.9,14.93,92587.0
2020-11-20 11:30:00,14.93,14.95,14.89,14.91,61711.0,14.93,14.95,14.89,14.91,61711.0
2020-11-20 12:00:00,14.91,14.96,14.9,14.93,96467.0,14.91,14.96,14.9,14.93,96467.0
2020-11-20 12:30:00,14.93,14.93,14.86,14.88,63738.0,14.93,14.93,14.86,14.88,63738.0
2020-11-20 13:00:00,14.88,15.06,14.87,15.06,149538.0,14.88,15.06,14.87,15.06,149538.0
2020-11-20 13:30:00,15.06,15.07,14.95,14.96,114425.0,15.06,15.07,14.95,14.96,114425.0
2020-11-20 14:00:00,14.97,14.98,14.94,14.96,48087.0,14.97,14.98,14.94,14.96,48087.0
2020-11-20 14:30:00,14.97,15.02,14.94,14.99,121679.0,14.97,15.02,14.94,14.99,121679.0
2020-11-20 15:00:00,14.99,15.0,14.93,14.96,96170.0,14.99,15.0,14.93,14.96,96170.0
2020-11-20 15:30:00,14.96,15.07,14.94,15.04,598892.0,14.96,15.07,14.94,15.04,598892.0
2020-11-23 09:30:00,15.2,15.47,15.18,15.45,408371.0,15.2,15.47,15.18,15.45,408371.0
2020-11-23 10:00:00,15.45,15.49,15.32,15.36,316099.0,15.45,15.49,15.32,15.36,316099.0
2020-11-23 10:30:00,15.35,15.6,15.35,15.59,169908.0,15.35,15.6,15.35,15.59,169908.0
2020-11-23 11:00:00,15.59,15.72,15.55,15.71,240930.0,15.59,15.72,15.55,15.71,240930.0
2020-11-23 11:30:00,15.72,15.85,15.67,15.81,267103.0,15.72,15.85,15.67,15.81,267103.0
2020-11-23 12:00:00,15.81,15.83,15.77,15.79,158889.0,15.81,15.83,15.77,15.79,158889.0
2020-11-23 12:30:00,15.78,15.79,15.69,15.7,177466.0,15.78,15.79,15.69,15.7,177466.0
2020-11-23 13:00:00,15.71,15.71,15.58,15.61,343596.0,15.71,15.71,15.58,15.61,343596.0
2020-11-23 13:30:00,15.61,15.63,15.56,15.59,105958.0,15.61,15.63,15.56,15.59,105958.0
2020-11-23 14:00:00,15.6,15.61,15.54,15.57,131259.0,15.6,15.61,15.54,15.57,131259.0
2020-11-23 14:30:00,15.57,15.6,15.46,15.57,460955.0,15.57,15.6,15.46,15.57,460955.0
2020-11-23 15:00:00,15.58,15.6,15.54,15.58,303081.0,15.58,15.6,15.54,15.58,303081.0
2020-11-23 15:30:00,15.59,15.59,15.43,15.47,1002050.0,15.59,15.59,15.43,15.47,1002050.0
2020-11-24 09:30:00,15.53,15.6,15.33,15.36,359456.0,15.53,15.6,15.33,15.36,359456.0
2020-11-24 10:00:00,15.37,15.42,15.34,15.38,300651.0,15.37,15.42,15.34,15.38,300651.0
2020-11-24 10:30:00,15.37,15.48,15.35,15.39,404199.0,15.37,15.48,15.35,15.39,404199.0
2020-11-24 11:00:00,15.39,15.42,15.35,15.41,119983.0,15.39,15.42,15.35,15.41,119983.0
2020-11-24 11:30:00,15.42,15.44,15.36,15.37,78853.0,15.42,15.44,15.36,15.37,78853.0
2020-11-24 12:00:00,15.38,15.46,15.38,15.45,98172.0,15.38,15.46,15.38,15.45,98172.0
2020-11-24 12:30:00,15.45,15.46,15.38,15.4,72635.0,15.45,15.46,15.38,15.4,72635.0
2020-11-24 13:00:00,15.41,15.47,15.39,15.41,215859.0,15.41,15.47,15.39,15.41,215859.0
2020-11-24 13:30:00,15.41,15.48,15.37,15.43,135396.0,15.41,15.48,15.37,15.43,135396.0
2020-11-24 14:00:00,15.42,15.45,15.4,15.42,84892.0,15.42,15.45,15.4,15.42,84892.0
2020-11-24 14:30:00,15.43,15.52,15.42,15.51,1255599.0,15.43,15.52,15.42,15.51,1255599.0
2020-11-24 15:00:00,15.5,15.58,15.49,15.54,371979.0,15.5,15.58,15.49,15.54,371979.0
2020-11-24 15:30:00,15.54,15.65,15.5,15.52,3283912.0,15.54,15.65,15.5,15.52,3283912.0
2020-11-25 09:30:00,15.49,15.59,15.39,15.54,266371.0,15.49,15.59,15.39,15.54,266371.0
2020-11-25 10:00:00,15.54,15.68,15.5,15.65,147242.0,15.54,15.68,15.5,15.65,147242.0
2020-11-25 10:30:00,15.66,15.73,15.65,15.68,111224.0,15.66,15.73,15.65,15.68,111224.0
2020-11-25 11:00:00,15.67,15.68,15.62,15.67,94480.0,15.67,15.68,15.62,15.67,94480.0
2020-11-25 11:30:00,15.67,15.77,15.67,15.76,164839.0,15.67,15.77,15.67,15.76,164839.0
2020-11-25 12:00:00,15.75,15.82,15.73,15.74,197616.0,15.75,15.82,15.73,15.74,197616.0
2020-11-25 12:30:00,15.75,15.76,15.69,15.7,78300.0,15.75,15.76,15.69,15.7,78300.0
2020-11-25 13:00:00,15.7,15.74,15.69,15.74,72577.0,15.7,15.74,15.69,15.74,72577.0
2020-11-25 13:30:00,15.74,15.75,15.72,15.75,84999.0,15.74,15.75,15.72,15.75,84999.0
2020-11-25 14:00:00,15.74,15.85,15.73,15.84,196895.0,15.74,15.85,15.73,15.84,196895.0
2020-11-25 14:30:00,15.84,15.86,15.8,15.82,145546.0,15.84,15.86,15.8,15.82,145546.0
2020-11-25 15:00:00,15.82,15.87,15.79,15.82,268231.0,15.82,15.87,15.79,15.82,268231.0
2020-11-25 15:30:00,15.81,15.81,15.71,15.72,492921.0,15.81,15.81,15.71,15.72,492921.0
2020-11-27 09:30:00,15.75,16.03,15.75,16.01,253528.0,15.75,16.03,15.75,16.01,253528.0
2020-11-27 10:00:00,16.0,16.0,15.83,15.86,76385.0,16.0,16.0,15.83,15.86,76385.0
2020-11-27 10:30:00,15.85,15.86,15.76,15.81,72712.0,15.85,15.86,15.76,15.81,72712.0
2020-11-27 11:00:00,15.81,15.82,15.74,15.78,77556.0,15.81,15.82,15.74,15.78,77556.0
2020-11-27 11:30:00,15.78,15.86,15.75,15.85,84652.0,15.78,15.86,15.75,15.85,84652.0
2020-11-27 12:00:00,15.86,15.86,15.8,15.84,92299.0,15.86,15.86,15.8,15.84,92299.0
2020-11-27 12:30:00,15.84,15.96,15.81,15.94,280045.0,15.84,15.96,15.81,15.94,280045.0
2020-11-30 09:30:00,15.87,15.97,15.69,15.75,251456.0,15.87,15.97,15.69,15.75,251456.0
2020-11-30 10:00:00,15.75,15.77,15.6,15.65,149590.0,15.75,15.77,15.6,15.65,149590.0
2020-11-30 10:30:00,15.65,15.65,15.38,15.51,199911.0,15.65,15.65,15.38,15.51,199911.0
2020-11-30 11:00:00,15.51,15.53,15.45,15.51,189777.0,15.51,15.53,15.45,15.51,189777.0
2020-11-30 11:30:00,15.51,15.57,15.47,15.53,114534.0,15.51,15.57,15.47,15.53,114534.0
2020-11-30 12:00:00,15.52,15.55,15.5,15.51,73446.0,15.52,15.55,15.5,15.51,73446.0
2020-11-30 12:30:00,15.51,15.53,15.45,15.48,320398.0,15.51,15.53,15.45,15.48,320398.0
2020-11-30 13:00:00,15.49,15.51,15.46,15.49,88694.0,15.49,15.51,15.46,15.49,88694.0
2020-11-30 13:30:00,15.5,15.55,15.48,15.53,130399.0,15.5,15.55,15.48,15.53,130399.0
2020-11-30 14:00:00,15.53,15.58,15.49,15.56,157421.0,15.53,15.58,15.49,15.56,157421.0
2020-11-30 14:30:00,15.57,15.59,15.53,15.57,120650.0,15.57,15.59,15.53,15.57,120650.0
2020-11-30 15:00:00,15.57,15.59,15.49,15.52,260555.0,15.57,15.59,15.49,15.52,260555.0
2020-11-30 15:30:00,15.53,15.56,15.45,15.5,379915.0,15.53,15.56,15.45,15.5,379915.0
2020-12-01 09:30:00,15.67,15.87,15.52,15.83,169539.0,15.67,15.87,15.52,15.83,169539.0
2020-12-01 10:00:00,15.83,15.87,15.71,15.76,113246.0,15.83,15.87,15.71,15.76,113246.0
2020-12-01 10:30:00,15.76,15.76,15.52,15.64,146199.0,15.76,15.76,15.52,15.64,146199.0
2020-12-01 11:00:00,15.64,15.7,15.62,15.68,84519.0,15.64,15.7,15.62,15.68,84519.0
2020-12-01 11:30:00,15.69,15.72,15.62,15.65,128495.0,15.69,15.72,15.62,15.65,128495.0
2020-12-01 12:00:00,15.64,15.71,15.63,15.71,102698.0,15.64,15.71,15.63,15.71,102698.0
2020-12-01 12:30:00,15.7,15.72,15.65,15.67,61651.0,15.7,15.72,15.65,15.67,61651.0
2020-12-01 13:00:00,15.67,15.71,15.66,15.7,90819.0,15.67,15.71,15.66,15.7,90819.0
2020-12-01 13:30:00,15.7,15.79,15.67,15.78,178093.0,15.7,15.79,15.67,15.78,178093.0
2020-12-01 14:00:00,15.78,15.78,15.68,15.71,102259.0,15.78,15.78,15.68,15.71,102259.0
2020-12-01 14:30:00,15.72,15.74,15.66,15.68,118025.0,15.72,15.74,15.66,15.68,118025.0
2020-12-01 15:00:00,15.68,15.71,15.63,15.71,143670.0,15.68,15.71,15.63,15.71,143670.0
2020-12-01 15:30:00,15.71,15.73,15.64,15.7,470014.0,15.71,15.73,15.64,15.7,470014.0
2020-12-02 09:30:00,15.5,15.66,15.17,15.5,282453.0,15.5,15.66,15.17,15.5,282453.0
2020-12-02 10:00:00,15.51,15.57,15.47,15.47,190760.0,15.51,15.57,15.47,15.47,190760.0
2020-12-02 10:30:00,15.48,15.59,15.46,15.56,165648.0,15.48,15.59,15.46,15.56,165648.0
2020-12-02 11:00:00,15.56,15.6,15.53,15.57,126022.0,15.56,15.6,15.53,15.57,126022.0
2020-12-02 11:30:00,15.57,15.63,15.53,15.6,130872.0,15.57,15.63,15.53,15.6,130872.0
2020-12-02 12:00:00,15.59,15.65,15.58,15.63,76298.0,15.59,15.65,15.58,15.63,76298.0
2020-12-02 12:30:00,15.62,15.66,15.59,15.61,83134.0,15.62,15.66,15.59,15.61,83134.0
2020-12-02 13:00:00,15.61,15.61,15.52,15.54,58152.0,15.61,15.61,15.52,15.54,58152.0
2020-12-02 13:30:00,15.54,15.57,15.52,15.53,83112.0,15.54,15.57,15.52,15.53,83112.0
2020-12-02 14:00:00,15.52,15.57,15.43,15.56,234361.0,15.52,15.57,15.43,15.56,234361.0
2020-12-02 14:30:00,15.56,15.63,15.55,15.57,150333.0,15.56,15.63,15.55,15.57,150333.0
2020-12-02 15:00:00,15.57,15.59,15.54,15.56,103535.0,15.57,15.59,15.54,15.56,103535.0
2020-12-02 15:30:00,15.56,15.6,15.55,15.58,322273.0,15.56,15.6,15.55,15.58,322273.0
2020-12-03 09:30:00,15.65,15.78,15.63,15.75,116453.0,15.65,15.78,15.63,15.75,116453.0
2020-12-03 10:00:00,15.75,15.8,15.67,15.73,118356.0,15.75,15.8,15.67,15.73,118356.0
2020-12-03 10:30:00,15.73,15.74,15.68,15.7,71241.0,15.73,15.74,15.68,15.7,71241.0
2020-12-03 11:00:00,15.7,15.72,15.64,15.66,52011.0,15.7,15.72,15.64,15.66,52011.0
2020-12-03 11:30:00,15.66,15.68,15.62,15.68,69670.0,15.66,15.68,15.62,15.68,69670.0
2020-12-03 12:00:00,15.68,15.7,15.64,15.7,43052.0,15.68,15.7,15.64,15.7,43052.0
2020-12-03 12:30:00,15.7,15.7,15.59,15.63,121537.0,15.7,15.7,15.59,15.63,121537.0
2020-12-03 13:00:00,15.63,15.63,15.59,15.62,57669.0,15.63,15.63,15.59,15.62,57669.0
2020-12-03 13:30:00,15.62,15.63,15.53,15.56,59756.0,15.62,15.63,15.53,15.56,59756.0
2020-12-03 14:00:00,15.56,15.57,15.53,15.56,44136.0,15.56,15.57,15.53,15.56,44136.0
2020-12-03 14:30:00,15.55,15.59,15.53,15.54,66886.0,15.55,15.59,15.53,15.54,66886.0
2020-12-03 15:00:00,15.54,15.59,15.47,15.57,188258.0,15.54,15.59,15.47,15.57,188258.0
2020-12-03 15:30:00,15.57,15.59,15.47,15.57,492916.0,15.57,15.59,15.47,15.57,492916.0
2020-12-04 09:30:00,15.57,15.65,15.51,15.54,266031.0,15.57,15.65,15.51,15.54,266031.0
2020-12-04 10:00:00,15.54,15.65,15.47,15.6,143000.0,15.54,15.65,15.47,15.6,143000.0
2020-12-04 10:30:00,15.6,15.61,15.58,15.6,90446.0,15.6,15.61,15.58,15.6,90446.0
2020-12-04 11:00:00,15.61,15.63,15.56,15.57,66739.0,15.61,15.63,15.56,15.57,66739.0
2020-12-04 11:30:00,15.58,15.59,15.52,15.52,60238.0,15.58,15.59,15.52,15.52,60238.0
2020-12-04 12:00:00,15.53,15.56,15.51,15.53,55473.0,15.53,15.56,15.51,15.53,55473.0
2020-12-04 12:30:00,15.52,15.58,15.52,15.53,104617.0,15.52,15.58,15.52,15.53,104617.0
2020-12-04 13:00:00,15.54,15.54,15.46,15.47,97744.0,15.54,15.54,15.46,15.47,97744.0
2020-12-04 13:30:00,15.48,15.53,15.47,15.5,39110.0,15.48,15.53,15.47,15.5,39110.0
2020-12-04 14:00:00,15.5,15.5,15.4,15.41,75896.0,15.5,15.5,15.4,15.41,75896.0
2020-12-04 14:30:00,15.4,15.46,15.4,15.46,63182.0,15.4,15.46,15.4,15.46,63182.0
2020-12-04 15:00:00,15.46,15.46,15.41,15.43,74412.0,15.46,15.46,15.41,15.43,74412.0
2020-12-04 15:30:00,15.43,15.47,15.4,15.46,181928.0,15.43,15.47,15.4,15.46,181928.0
2020-12-07 09:30:00,15.42,15.44,15.35,15.43,95566.0,15.42,15.44,15.35,15.43,95566.0
2020-12-07 10:00:00,15.43,15.49,15.41,15.49,72555.0,15.43,15.49,15.41,15.49,72555.0
2020-12-07 10:30:00,15.49,15.55,15.48,15.51,71042.0,15.49,15.55,15.48,15.51,71042.0
2020-12-07 11:00:00,15.51,15.63,15.49,15.63,106376.0,15.51,15.63,15.49,15.63,106376.0
2020-12-07 11:30:00,15.63,15.66,15.54,15.59,122354.0,15.63,15.66,15.54,15.59,122354.0
2020-12-07 12:00:00,15.58,15.66,15.57,15.65,71152.0,15.58,15.66,15.57,15.65,71152.0
2020-12-07 12:30:00,15.65,15.67,15.55,15.56,88718.0,15.65,15.67,15.55,15.56,88718.0
2020-12-07 13:00:00,15.56,15.57,15.46,15.46,55595.0,15.56,15.57,15.46,15.46,55595.0
2020-12-07 13:30:00,15.46,15.48,15.41,15.41,42869.0,15.46,15.48,15.41,15.41,42869.0
2020-12-07 14:00:00,15.41,15.43,15.39,15.43,51035.0,15.41,15.43,15.39,15.43,51035.0
2020-12-07 14:30:00,15.43,15.5,15.42,15.5,116500.0,15.43,15.5,15.42,15.5,116500.0
2020-12-07 15:00:00,15.51,15.52,15.45,15.46,116195.0,15.51,15.52,15.45,15.46,116195.0
2020-12-07 15:30:00,15.46,15.49,15.4,15.43,315676.0,15.46,15.49,15.4,15.43,315676.0
2020-12-08 09:30:00,15.38,15.47,15.28,15.47,120430.0,15.38,15.47,15.28,15.47,120430.0
2020-12-08 10:00:00,15.47,15.7,15.46,15.67,563974.0,15.47,15.7,15.46,15.67,563974.0
2020-12-08 10:30:00,15.67,15.73,15.62,15.69,126669.0,15.67,15.73,15.62,15.69,126669.0
2020-12-08 11:00:00,15.68,15.69,15.58,15.68,88143.0,15.68,15.69,15.58,15.68,88143.0
2020-12-08 11:30:00,15.68,15.82,15.63,15.81,337503.0,15.68,15.82,15.63,15.81,337503.0
2020-12-08 12:00:00,15.81,15.94,15.8,15.93,234330.0,15.81,15.94,15.8,15.93,234330.0
2020-12-08 12:30:00,15.93,15.99,15.92,15.94,247491.0,15.93,15.99,15.92,15.94,247491.0
2020-12-08 13:00:00,15.94,15.94,15.83,15.89,127499.0,15.94,15.94,15.83,15.89,127499.0
2020-12-08 13:30:00,15.88,15.92,15.86,15.89,76597.0,15.88,15.92,15.86,15.89,76597.0
2020-12-08 14:00:00,15.89,15.96,15.86,15.96,187654.0,15.89,15.96,15.86,15.96,187654.0
2020-12-08 14:30:00,15.96,16.2,15.95,16.2,540802.0,15.96,16.2,15.95,16.2,540802.0
2020-12-08 15:00:00,16.2,16.22,16.16,16.21,427228.0,16.2,16.22,16.16,16.21,427228.0
2020-12-08 15:30:00,16.21,16.23,16.11,16.14,1009084.0,16.21,16.23,16.11,16.14,1009084.0
2020-12-09 09:30:00,16.03,16.53,16.0,16.48,562942.0,16.03,16.53,16.0,16.48,562942.0
2020-12-09 10:00:00,16.48,16.63,16.43,16.63,317397.0,16.48,16.63,16.43,16.63,317397.0
2020-12-09 10:30:00,16.63,16.75,16.62,16.69,350597.0,16.63,16.75,16.62,16.69,350597.0
2020-12-09 11:00:00,16.69,16.71,16.61,16.71,275340.0,16.69,16.71,16.61,16.71,275340.0
2020-12-09 11:30:00,16.71,16.73,16.53,16.57,236309.0,16.71,16.73,16.53,16.57,236309.0
2020-12-09 12:00:00,16.57,16.6,16.35,16.37,205435.0,16.57,16.6,16.35,16.37,205435.0
2020-12-09 12:30:00,16.37,16.38,16.29,16.38,164478.0,16.37,16.38,16.29,16.38,164478.0
2020-12-09 13:00:00,16.37,16.37,16.25,16.27,107836.0,16.37,16.37,16.25,16.27,107836.0
2020-12-09 13:30:00,16.26,16.28,16.11,16.15,228981.0,16.26,16.28,16.11,16.15,228981.0
2020-12-09 14:00:00,16.16,16.23,16.14,16.23,132075.0,16.16,16.23,16.14,16.23,132075.0
2020-12-09 14:30:00,16.22,16.25,16.16,16.24,142836.0,16.22,16.25,16.16,16.24,142836.0
2020-12-09 15:00:00,16.23,16.24,16.09,16.11,187385.0,16.23,16.24,16.09,16.11,187385.0
2020-12-09 15:30:00,16.11,16.21,16.11,16.18,466762.0,16.11,16.21,16.11,16.18,466762.0
2020-12-10 09:30:00,16.06,16.2,16.0,16.16,169907.0,16.06,16.2,16.0,16.16,169907.0
2020-12-10 10:00:00,16.17,16.2,15.99,16.0,108465.0,16.17,16.2,15.99,16.0,108465.0
2020-12-10 10:30:00,16.0,16.0,15.92,15.97,68009.0,16.0,16.0,15.92,15.97,68009.0
2020-12-10 11:00:00,15.97,15.97,15.84,15.86,86782.0,15.97,15.97,15.84,15.86,86782.0
2020-12-10 11:30:00,15.88,15.95,15.86,15.93,77404.0,15.88,15.95,15.86,15.93,77404.0
2020-12-10 12:00:00,15.92,15.99,15.92,15.96,50193.0,15.92,15.99,15.92,15.96,50193.0
2020-12-10 12:30:00,15.96,16.01,15.96,15.99,48554.0,15.96,16.01,15.96,15.99,48554.0
2020-12-10 13:00:00,15.98,16.03,15.98,16.0,64947.0,15.98,16.03,15.98,16.0,64947.0
2020-12-10 13:30:00,15.99,16.01,15.85,15.9,139365.0,15.99,16.01,15.85,15.9,139365.0
2020-12-10 14:00:00,15.9,15.9,15.8,15.83,71484.0,15.9,15.9,15.8,15.83,71484.0
2020-12-10 14:30:00,15.82,15.88,15.81,15.84,67323.0,15.82,15.88,15.81,15.84,67323.0
2020-12-10 15:00:00,15.84,15.91,15.83,15.84,153688.0,15.84,15.91,15.83,15.84,153688.0
2020-12-10 15:30:00,15.84,15.86,15.75,15.79,321385.0,15.84,15.86,15.75,15.79,321385.0
2020-12-11 09:30:00,15.68,16.03,15.68,15.91,186466.0,15.68,16.03,15.68,15.91,186466.0
2020-12-11 10:00:00,15.92,16.0,15.91,15.94,75415.0,15.92,16.0,15.91,15.94,75415.0
2020-12-11 10:30:00,15.93,15.95,15.85,15.86,47046.0,15.93,15.95,15.85,15.86,47046.0
2020-12-11 11:00:00,15.85,15.86,15.77,15.82,59922.0,15.85,15.86,15.77,15.82,59922.0
2020-12-11 11:30:00,15.82,15.88,15.78,15.86,90163.0,15.82,15.88,15.78,15.86,90163.0
2020-12-11 12:00:00,15.86,15.87,15.73,15.82,68872.0,15.86,15.87,15.73,15.82,68872.0
2020-12-11 12:30:00,15.82,15.86,15.78,15.84,63434.0,15.82,15.86,15.78,15.84,63434.0
2020-12-11 13:00:00,15.84,15.89,15.83,15.86,53877.0,15.84,15.89,15.83,15.86,53877.0
2020-12-11 13:30:00,15.86,15.95,15.84,15.95,126843.0,15.86,15.95,15.84,15.95,126843.0
2020-12-11 14:00:00,15.94,15.96,15.9,15.95,72580.0,15.94,15.96,15.9,15.95,72580.0
2020-12-11 14:30:00,15.94,15.96,15.92,15.95,79753.0,15.94,15.96,15.92,15.95,79753.0
2020-12-11 15:00:00,15.95,16.03,15.94,16.0,106486.0,15.95,16.03,15.94,16.0,106486.0
2020-12-11 15:30:00,16.0,16.0,15.94,15.94,284090.0,16.0,16.0,15.94,15.94,284090.0
2020-12-14 09:30:00,16.11,16.35,16.11,16.25,173871.0,16.11,16.35,16.11,16.25,173871.0
2020-12-14 10:00:00,16.26,16.4,16.24,16.35,151516.0,16.26,16.4,16.24,16.35,151516.0
2020-12-14 10:30:00,16.35,16.36,16.28,16.29,150813.0,16.35,16.36,16.28,16.29,150813.0
2020-12-14 11:00:00,16.29,16.33,16.22,16.32,79492.0,16.29,16.33,16.22,16.32,79492.0
2020-12-14 11:30:00,16.32,16.35,16.25,16.35,60411.0,16.32,16.35,16.25,16.35,60411.0
2020-12-14 12:00:00,16.35,16.42,16.34,16.35,116104.0,16.35,16.42,16.34,16.35,116104.0
2020-12-14 12:30:00,16.35,16.36,16.25,16.25,50046.0,16.35,16.36,16.25,16.25,50046.0
2020-12-14 13:00:00,16.25,16.28,16.19,16.22,59103.0,16.25,16.28,16.19,16.22,59103.0
2020-12-14 13:30:00,16.23,16.26,16.16,16.2,48562.0,16.23,16.26,16.16,16.2,48562.0
2020-12-14 14:00:00,16.2,16.24,16.18,16.2,52931.0,16.2,16.24,16.18,16.2,52931.0
2020-12-14 14:30:00,16.2,16.21,16.15,16.2,65721.0,16.2,16.21,16.15,16.2,65721.0
2020-12-14 15:00:00,16.19,16.28,16.18,16.27,113632.0,16.19,16.28,16.18,16.27,113632.0
2020-12-14 15:30:00,16.27,16.36,16.22,16.35,708008.0,16.27,16.36,16.22,16.35,708008.0
2020-12-15 09:30:00,16.29,16.66,16.17,16.64,330294.0,16.29,16.66,16.17,16.64,330294.0
2020-12-15 10:00:00,16.64,16.8,16.6,16.73,307460.0,16.64,16.8,16.6,16.73,307460.0
2020-12-15 10:30:00,16.73,16.82,16.65,16.81,163643.0,16.73,16.82,16.65,16.81,163643.0
2020-12-15 11:00:00,16.81,16.92,16.79,16.89,322257.0,16.81,16.92,16.79,16.89,322257.0
2020-12-15 11:30:00,16.88,17.0,16.86,16.95,421883.0,16.88,17.0,16.86,16.95,421883.0
2020-12-15 12:00:00,16.95,17.13,16.92,17.12,333613.0,16.95,17.13,16.92,17.12,333613.0
2020-12-15 12:30:00,17.12,17.16,17.08,17.14,107657.0,17.12,17.16,17.08,17.14,107657.0
2020-12-15 13:00:00,17.14,17.23,17.12,17.18,143510.0,17.14,17.23,17.12,17.18,143510.0
2020-12-15 13:30:00,17.19,17.26,17.17,17.25,147174.0,17.19,17.26,17.17,17.25,147174.0
2020-12-15 14:00:00,17.26,17.27,17.08,17.14,1222121.0,17.26,17.27,17.08,17.14,1222121.0
2020-12-15 14:30:00,17.14,17.17,16.99,17.03,1488898.0,17.14,17.17,16.99,17.03,1488898.0
2020-12-15 15:00:00,17.03,17.05,16.98,17.0,558000.0,17.03,17.05,16.98,17.0,558000.0
2020-12-15 15:30:00,17.0,17.2,16.99,17.19,900577.0,17.0,17.2,16.99,17.19,900577.0
2020-12-16 09:30:00,17.26,17.33,17.1,17.3,245538.0,17.26,17.33,17.1,17.3,245538.0
2020-12-16 10:00:00,17.3,17.64,17.29,17.63,507686.0,17.3,17.64,17.29,17.63,507686.0
2020-12-16 10:30:00,17.63,17.78,17.61,17.78,307894.0,17.63,17.78,17.61,17.78,307894.0
2020-12-16 11:00:00,17.78,17.88,17.72,17.82,433222.0,17.78,17.88,17.72,17.82,433222.0
2020-12-16 11:30:00,17.82,17.89,17.75,17.87,292476.0,17.82,17.89,17.75,17.87,292476.0
2020-12-16 12:00:00,17.87,17.89,17.81,17.85,178844.0,17.87,17.89,17.81,17.85,178844.0
2020-12-16 12:30:00,17.84,17.87,17.74,17.76,406682.0,17.84,17.87,17.74,17.76,406682.0
2020-12-16 13:00:00,17.75,17.77,17.5,17.51,182531.0,17.75,17.77,17.5,17.51,182531.0
2020-12-16 13:30:00,17.52,17.59,17.5,17.57,150415.0,17.52,17.59,17.5,17.57,150415.0
2020-12-16 14:00:00,17.57,17.61,17.5,17.57,254777.0,17.57,17.61,17.5,17.57,254777.0
2020-12-16 14:30:00,17.58,17.73,17.57,17.71,182481.0,17.58,17.73,17.57,17.71,182481.0
2020-12-16 15:00:00,17.71,17.74,17.67,17.71,176560.0,17.71,17.74,17.67,17.71,176560.0
2020-12-16 15:30:00,17.71,17.9,17.69,17.84,1050942.0,17.71,17.9,17.69,17.84,1050942.0
2020-12-17 09:30:00,17.89,18.11,17.71,18.11,330628.0,17.89,18.11,17.71,18.11,330628.0
2020-12-17 10:00:00,18.11,18.35,18.09,18.26,326965.0,18.11,18.35,18.09,18.26,326965.0
2020-12-17 10:30:00,18.26,18.29,18.15,18.29,160737.0,18.26,18.29,18.15,18.29,160737.0
2020-12-17 11:00:00,18.29,18.3,18.15,18.19,141596.0,18.29,18.3,18.15,18.19,141596.0
2020-12-17 11:30:00,18.19,18.26,18.17,18.25,95291.0,18.19,18.26,18.17,18.25,95291.0
2020-12-17 12:00:00,18.24,18.24,18.08,18.13,108364.0,18.24,18.24,18.08,18.13,108364.0
2020-12-17 12:30:00,18.14,18.14,18.08,18.13,71088.0,18.14,18.14,18.08,18.13,71088.0
2020-12-17 13:00:00,18.13,18.14,18.01,18.01,64754.0,18.13,18.14,18.01,18.01,64754.0
2020-12-17 13:30:00,18.0,18.0,17.9,17.91,100957.0,18.0,18.0,17.9,17.91,100957.0
2020-12-17 14:00:00,17.91,17.95,17.87,17.93,61098.0,17.91,17.95,17.87,17.93,61098.0
2020-12-17 14:30:00,17.93,17.95,17.87,17.93,76987.0,17.93,17.95,17.87,17.93,76987.0
2020-12-17 15:00:00,17.93,17.96,17.89,17.93,195844.0,17.93,17.96,17.89,17.93,195844.0
2020-12-17 15:30:00,17.94,17.97,17.9,17.95,502609.0,17.94,17.97,17.9,17.95,502609.0
2020-12-18 09:30:00,17.96,18.22,17.96,18.14,324255.0,17.96,18.22,17.96,18.14,324255.0
2020-12-18 10:00:00,18.13,18.13,17.98,18.05,94260.0,18.13,18.13,17.98,18.05,94260.0
2020-12-18 10:30:00,18.04,18.34,18.02,18.3,200962.0,18.04,18.34,18.02,18.3,200962.0
2020-12-18 11:00:00,18.3,18.31,18.19,18.26,90282.0,18.3,18.31,18.19,18.26,90282.0
2020-12-18 11:30:00,18.26,18.26,18.17,18.21,86697.0,18.26,18.26,18.17,18.21,86697.0
2020-12-18 12:00:00,18.22,18.26,18.19,18.25,68270.0,18.22,18.26,18.19,18.25,68270.0
2020-12-18 12:30:00,18.24,18.32,18.24,18.3,72119.0,18.24,18.32,18.24,18.3,72119.0
2020-12-18 13:00:00,18.3,18.33,18.27,18.3,81608.0,18.3,18.33,18.27,18.3,81608.0
2020-12-18 13:30:00,18.3,18.39,18.3,18.32,112471.0,18.3,18.39,18.3,18.32,112471.0
2020-12-18 14:00:00,18.31,18.32,18.24,18.3,77105.0,18.31,18.32,18.24,18.3,77105.0
2020-12-18 14:30:00,18.31,18.33,18.23,18.28,76770.0,18.31,18.33,18.23,18.28,76770.0
2020-12-18 15:00:00,18.28,18.28,18.15,18.16,290072.0,18.28,18.28,18.15,18.16,290072.0
2020-12-18 15:30:00,18.16,18.26,18.05,18.13,844011.0,18.16,18.26,18.05,18.13,844011.0
2020-12-21 09:30:00,17.71,17.9,17.5,17.57,400286.0,17.71,17.9,17.5,17.57,400286.0
2020-12-21 10:00:00,17.56,17.62,17.36,17.62,203184.0,17.56,17.62,17.36,17.62,203184.0
2020-12-21 10:30:00,17.61,17.74,17.55,17.73,104487.0,17.61,17.74,17.55,17.73,104487.0
2020-12-21 11:00:00,17.73,17.74,17.66,17.7,63788.0,17.73,17.74,17.66,17.7,63788.0
2020-12-21 11:30:00,17.7,17.75,17.66,17.69,55103.0,17.7,17.75,17.66,17.69,55103.0
2020-12-21 12:00:00,17.69,17.73,17.66,17.73,52183.0,17.69,17.73,17.66,17.73,52183.0
2020-12-21 12:30:00,17.73,17.79,17.71,17.77,37188.0,17.73,17.79,17.71,17.77,37188.0
2020-12-21 13:00:00,17.77,17.86,17.76,17.86,54575.0,17.77,17.86,17.76,17.86,54575.0
2020-12-21 13:30:00,17.86,17.87,17.8,17.85,87640.0,17.86,17.87,17.8,17.85,87640.0
2020-12-21 14:00:00,17.85,17.89,17.83,17.88,97985.0,17.85,17.89,17.83,17.88,97985.0
2020-12-21 14:30:00,17.88,17.94,17.81,17.81,156916.0,17.88,17.94,17.81,17.81,156916.0
2020-12-21 15:00:00,17.8,17.81,17.73,17.75,77142.0,17.8,17.81,17.73,17.75,77142.0
2020-12-21 15:30:00,17.75,17.8,17.69,17.76,259330.0,17.75,17.8,17.69,17.76,259330.0
2020-12-22 09:30:00,17.7,17.82,17.55,17.78,234895.0,17.7,17.82,17.55,17.78,234895.0
2020-12-22 10:00:00,17.78,17.91,17.77,17.89,57047.0,17.78,17.91,17.77,17.89,57047.0
2020-12-22 10:30:00,17.88,17.9,17.77,17.8,47564.0,17.88,17.9,17.77,17.8,47564.0
2020-12-22 11:00:00,17.8,17.83,17.69,17.71,65600.0,17.8,17.83,17.69,17.71,65600.0
2020-12-22 11:30:00,17.71,17.71,17.52,17.57,184527.0,17.71,17.71,17.52,17.57,184527.0
2020-12-22 12:00:00,17.57,17.72,17.56,17.68,72343.0,17.57,17.72,17.56,17.68,72343.0
2020-12-22 12:30:00,17.68,17.74,17.68,17.73,31247.0,17.68,17.74,17.68,17.73,31247.0
2020-12-22 13:00:00,17.73,17.73,17.65,17.66,50867.0,17.73,17.73,17.65,17.66,50867.0
2020-12-22 13:30:00,17.66,17.68,17.62,17.63,45762.0,17.66,17.68,17.62,17.63,45762.0
2020-12-22 14:00:00,17.63,17.71,17.63,17.7,39543.0,17.63,17.71,17.63,17.7,39543.0
2020-12-22 14:30:00,17.7,17.7,17.64,17.67,78122.0,17.7,17.7,17.64,17.67,78122.0
2020-12-22 15:00:00,17.68,17.71,17.61,17.63,63654.0,17.68,17.71,17.61,17.63,63654.0
2020-12-22 15:30:00,17.63,17.64,17.52,17.54,486263.0,17.63,17.64,17.52,17.54,486263.0
2020-12-23 09:30:00,17.59,17.69,17.44,17.61,221595.0,17.59,17.69,17.44,17.61,221595.0
2020-12-23 10:00:00,17.62,17.68,17.51,17.54,175174.0,17.62,17.68,17.51,17.54,175174.0
2020-12-23 10:30:00,17.55,17.62,17.53,17.61,114248.0,17.55,17.62,17.53,17.61,114248.0
2020-12-23 11:00:00,17.6,17.67,17.59,17.66,84604.0,17.6,17.67,17.59,17.66,84604.0
2020-12-23 11:30:00,17.66,17.7,17.66,17.66,37237.0,17.66,17.7,17.66,17.66,37237.0
2020-12-23 12:00:00,17.66,17.69,17.55,17.6,249370.0,17.66,17.69,17.55,17.6,249370.0
2020-12-23 12:30:00,17.6,17.6,17.53,17.55,55879.0,17.6,17.6,17.53,17.55,55879.0
2020-12-23 13:00:00,17.55,17.6,17.53,17.57,44671.0,17.55,17.6,17.53,17.57,44671.0
2020-12-23 13:30:00,17.57,17.62,17.54,17.62,140009.0,17.57,17.62,17.54,17.62,140009.0
2020-12-23 14:00:00,17.62,17.66,17.59,17.63,74251.0,17.62,17.66,17.59,17.63,74251.0
2020-12-23 14:30:00,17.63,17.65,17.59,17.6,120814.0,17.63,17.65,17.59,17.6,120814.0
2020-12-23 15:00:00,17.59,17.61,17.57,17.6,108793.0,17.59,17.61,17.57,17.6,108793.0
2020-12-23 15:30:00,17.6,17.67,17.59,17.62,452348.0,17.6,17.67,17.59,17.62,452348.0
2020-12-24 09:30:00,17.67,17.8,17.62,17.7,186808.0,17.67,17.8,17.62,17.7,186808.0
2020-12-24 10:00:00,17.69,17.69,17.53,17.53,60554.0,17.69,17.69,17.53,17.53,60554.0
2020-12-24 10:30:00,17.54,17.65,17.53,17.6,53995.0,17.54,17.65,17.53,17.6,53995.0
2020-12-24 11:00:00,17.6,17.62,17.5,17.5,50121.0,17.6,17.62,17.5,17.5,50121.0
2020-12-24 11:30:00,17.5,17.56,17.5,17.55,43371.0,17.5,17.56,17.5,17.55,43371.0
2020-12-24 12:00:00,17.54,17.54,17.46,17.46,77547.0,17.54,17.54,17.46,17.46,77547.0
2020-12-24 12:30:00,17.47,17.55,17.46,17.53,140613.0,17.47,17.55,17.46,17.53,140613.0
2020-12-28 09:30:00,17.63,17.64,17.44,17.57,153232.0,17.63,17.64,17.44,17.57,153232.0
2020-12-28 10:00:00,17.58,17.69,17.47,17.59,198448.0,17.58,17.69,17.47,17.59,198448.0
2020-12-28 10:30:00,17.59,17.64,17.55,17.59,108805.0,17.59,17.64,17.55,17.59,108805.0
2020-12-28 11:00:00,17.58,17.63,17.57,17.63,82557.0,17.58,17.63,17.57,17.63,82557.0
2020-12-28 11:30:00,17.63,17.65,17.58,17.59,70670.0,17.63,17.65,17.58,17.59,70670.0
2020-12-28 12:00:00,17.58,17.62,17.57,17.61,63121.0,17.58,17.62,17.57,17.61,63121.0
2020-12-28 12:30:00,17.61,17.64,17.59,17.63,85502.0,17.61,17.64,17.59,17.63,85502.0
2020-12-28 13:00:00,17.62,17.67,17.61,17.66,78990.0,17.62,17.67,17.61,17.66,78990.0
2020-12-28 13:30:00,17.67,17.7,17.65,17.66,173006.0,17.67,17.7,17.65,17.66,173006.0
2020-12-28 14:00:00,17.66,17.75,17.65,17.75,128944.0,17.66,17.75,17.65,17.75,128944.0
2020-12-28 14:30:00,17.75,17.77,17.63,17.67,151769.0,17.75,17.77,17.63,17.67,151769.0
2020-12-28 15:00:00,17.66,17.71,17.65,17.69,113383.0,17.66,17.71,17.65,17.69,113383.0
2020-12-28 15:30:00,17.69,17.72,17.62,17.62,323153.0,17.69,17.72,17.62,17.62,323153.0
2020-12-29 09:30:00,17.65,17.73,17.27,17.3,302806.0,17.65,17.73,17.27,17.3,302806.0
2020-12-29 10:00:00,17.3,17.33,17.14,17.16,149522.0,17.3,17.33,17.14,17.16,149522.0
2020-12-29 10:30:00,17.16,17.28,17.13,17.24,217951.0,17.16,17.28,17.13,17.24,217951.0
2020-12-29 11:00:00,17.24,17.26,17.14,17.14,148505.0,17.24,17.26,17.14,17.14,148505.0
2020-12-29 11:30:00,17.14,17.16,17.09,17.14,125521.0,17.14,17.16,17.09,17.14,125521.0
2020-12-29 12:00:00,17.14,17.18,17.08,17.1,117476.0,17.14,17.18,17.08,17.1,117476.0
2020-12-29 12:30:00,17.1,17.13,17.02,17.12,125201.0,17.1,17.13,17.02,17.12,125201.0
2020-12-29 13:00:00,17.12,17.2,17.11,17.19,86556.0,17.12,17.2,17.11,17.19,86556.0
2020-12-29 13:30:00,17.19,17.26,17.18,17.26,93751.0,17.19,17.26,17.18,17.26,93751.0
2020-12-29 14:00:00,17.26,17.26,17.15,17.15,117518.0,17.26,17.26,17.15,17.15,117518.0
2020-12-29 14:30:00,17.14,17.23,17.14,17.18,96001.0,17.14,17.23,17.14,17.18,96001.0
2020-12-29 15:00:00,17.19,17.29,17.18,17.29,103767.0,17.19,17.29,17.18,17.29,103767.0
2020-12-29 15:30:00,17.29,17.31,17.25,17.27,228382.0,17.29,17.31,17.25,17.27,228382.0
2020-12-30 09:30:00,17.28,17.51,17.28,17.45,74536.0,17.28,17.51,17.28,17.45,74536.0
2020-12-30 10:00:00,17.45,17.54,17.44,17.51,43582.0,17.45,17.54,17.44,17.51,43582.0
2020-12-30 10:30:00,17.5,17.52,17.41,17.49,76411.0,17.5,17.52,17.41,17.49,76411.0
2020-12-30 11:00:00,17.5,17.5,17.44,17.44,47857.0,17.5,17.5,17.44,17.44,47857.0
2020-12-30 11:30:00,17.44,17.5,17.4,17.45,44676.0,17.44,17.5,17.4,17.45,44676.0
2020-12-30 12:00:00,17.45,17.48,17.43,17.43,52588.0,17.45,17.48,17.43,17.43,52588.0
2020-12-30 12:30:00,17.44,17.44,17.35,17.38,83260.0,17.44,17.44,17.35,17.38,83260.0
2020-12-30 13:00:00,17.37,17.4,17.36,17.39,34727.0,17.37,17.4,17.36,17.39,34727.0
2020-12-30 13:30:00,17.39,17.41,17.36,17.36,40526.0,17.39,17.41,17.36,17.36,40526.0
2020-12-30 14:00:00,17.36,17.37,17.32,17.34,36183.0,17.36,17.37,17.32,17.34,36183.0
2020-12-30 14:30:00,17.34,17.4,17.32,17.39,29645.0,17.34,17.4,17.32,17.39,29645.0
2020-12-30 15:00:00,17.38,17.45,17.37,17.44,99243.0,17.38,17.45,17.37,17.44,99243.0
2020-12-30 15:30:00,17.45,17.53,17.44,17.5,263154.0,17.45,17.53,17.44,17.5,263154.0
2020-12-31 09:30:00,17.46,17.58,17.32,17.55,161610.0,17.46,17.58,17.32,17.55,161610.0
2020-12-31 10:00:00,17.56,17.63,17.52,17.61,64214.0,17.56,17.63,17.52,17.61,64214.0
2020-12-31 10:30:00,17.62,17.65,17.56,17.56,40663.0,17.62,17.65,17.56,17.56,40663.0
2020-12-31 11:00:00,17.57,17.57,17.48,17.53,45489.0,17.57,17.57,17.48,17.53,45489.0
2020-12-31 11:30:00,17.54,17.54,17.47,17.5,52817.0,17.54,17.54,17.47,17.5,52817.0
2020-12-31 12:00:00,17.51,17.55,17.49,17.54,48708.0,17.51,17.55,17.49,17.54,48708.0
2020-12-31 12:30:00,17.54,17.55,17.51,17.53,47888.0,17.54,17.55,17.51,17.53,47888.0
2020-12-31 13:00:00,17.53,17.55,17.5,17.5,27755.0,17.53,17.55,17.5,17.5,27755.0
2020-12-31 13:30:00,17.5,17.52,17.46,17.52,46291.0,17.5,17.52,17.46,17.52,46291.0
2020-12-31 14:00:00,17.52,17.53,17.5,17.53,49002.0,17.52,17.53,17.5,17.53,49002.0
2020-12-31 14:30:00,17.53,17.57,17.52,17.53,74692.0,17.53,17.57,17.52,17.53,74692.0
2020-12-31 15:00:00,17.53,17.6,17.51,17.59,133033.0,17.53,17.6,17.51,17.59,133033.0
2020-12-31 15:30:00,17.59,17.6,17.43,17.45,485950.0,17.59,17.6,17.43,17.45,485950.0
2021-01-04 09:30:00,17.6,17.65,16.85,17.09,613672.0,17.6,17.65,16.85,17.09,613672.0
2021-01-04 10:00:00,17.1,17.27,17.1,17.26,100520.0,17.1,17.27,17.1,17.26,100520.0
2021-01-04 10:30:00,17.25,17.28,17.12,17.16,147430.0,17.25,17.28,17.12,17.16,147430.0
2021-01-04 11:00:00,17.16,17.31,17.08,17.3,130559.0,17.16,17.31,17.08,17.3,130559.0
2021-01-04 11:30:00,17.3,17.38,17.21,17.21,115572.0,17.3,17.38,17.21,17.21,115572.0
2021-01-04 12:00:00,17.21,17.23,17.12,17.19,109396.0,17.21,17.23,17.12,17.19,109396.0
2021-01-04 12:30:00,17.19,17.25,17.11,17.25,68408.0,17.19,17.25,17.11,17.25,68408.0
2021-01-04 13:00:00,17.26,17.38,17.23,17.38,80344.0,17.26,17.38,17.23,17.38,80344.0
2021-01-04 13:30:00,17.38,17.43,17.31,17.42,51048.0,17.38,17.43,17.31,17.42,51048.0
2021-01-04 14:00:00,17.41,17.46,17.4,17.42,102971.0,17.41,17.46,17.4,17.42,102971.0
2021-01-04 14:30:00,17.42,17.43,17.27,17.39,122929.0,17.42,17.43,17.27,17.39,122929.0
2021-01-04 15:00:00,17.38,17.39,17.22,17.22,400821.0,17.38,17.39,17.22,17.22,400821.0
2021-01-04 15:30:00,17.22,17.35,17.21,17.25,444493.0,17.22,17.35,17.21,17.25,444493.0
2021-01-05 09:30:00,17.31,17.61,17.2,17.52,136596.0,17.31,17.61,17.2,17.52,136596.0
2021-01-05 10:00:00,17.52,17.57,17.37,17.44,101706.0,17.52,17.57,17.37,17.44,101706.0
2021-01-05 10:30:00,17.46,17.57,17.41,17.51,64592.0,17.46,17.57,17.41,17.51,64592.0
2021-01-05 11:00:00,17.51,17.52,17.43,17.51,42057.0,17.51,17.52,17.43,17.51,42057.0
2021-01-05 11:30:00,17.51,17.54,17.44,17.45,56657.0,17.51,17.54,17.44,17.45,56657.0
2021-01-05 12:00:00,17.45,17.55,17.44,17.54,76245.0,17.45,17.55,17.44,17.54,76245.0
2021-01-05 12:30:00,17.55,17.59,17.54,17.59,40979.0,17.55,17.59,17.54,17.59,40979.0
2021-01-05 13:00:00,17.59,17.61,17.54,17.57,38718.0,17.59,17.61,17.54,17.57,38718.0
2021-01-05 13:30:00,17.57,17.61,17.55,17.61,33919.0,17.57,17.61,17.55,17.61,33919.0
2021-01-05 14:00:00,17.61,17.72,17.6,17.68,67872.0,17.61,17.72,17.6,17.68,67872.0
2021-01-05 14:30:00,17.69,17.7,17.65,17.66,67931.0,17.69,17.7,17.65,17.66,67931.0
2021-01-05 15:00:00,17.66,17.72,17.66,17.72,102575.0,17.66,17.72,17.66,17.72,102575.0
2021-01-05 15:30:00,17.72,17.74,17.66,17.69,292147.0,17.72,17.74,17.66,17.69,292147.0
2021-01-06 09:30:00,17.61,17.91,17.61,17.9,140930.0,17.61,17.91,17.61,17.9,140930.0
2021-01-06 10:00:00,17.89,18.02,17.87,18.02,96042.0,17.89,18.02,17.87,18.02,96042.0
2021-01-06 10:30:00,18.02,18.06,17.95,18.04,87803.0,18.02,18.06,17.95,18.04,87803.0
2021-01-06 11:00:00,18.04,18.1,18.01,18.07,55916.0,18.04,18.1,18.01,18.07,55916.0
2021-01-06 11:30:00,18.07,18.12,18.05,18.12,63567.0,18.07,18.12,18.05,18.12,63567.0
2021-01-06 12:00:00,18.12,18.18,18.09,18.15,70539.0,18.12,18.18,18.09,18.15,70539.0
2021-01-06 12:30:00,18.15,18.18,18.06,18.08,159101.0,18.15,18.18,18.06,18.08,159101.0
2021-01-06 13:00:00,18.07,18.13,18.07,18.1,81289.0,18.07,18.13,18.07,18.1,81289.0
2021-01-06 13:30:00,18.11,18.12,18.04,18.08,109574.0,18.11,18.12,18.04,18.08,109574.0
2021-01-06 14:00:00,18.07,18.12,17.99,18.0,146074.0,18.07,18.12,17.99,18.0,146074.0
2021-01-06 14:30:00,18.0,18.05,17.79,17.96,256633.0,18.0,18.05,17.79,17.96,256633.0
2021-01-06 15:00:00,17.95,18.07,17.92,18.02,119799.0,17.95,18.07,17.92,18.02,119799.0
2021-01-06 15:30:00,18.02,18.16,17.98,18.12,566825.0,18.02,18.16,17.98,18.12,566825.0
2021-01-07 09:30:00,18.11,18.34,18.07,18.23,173689.0,18.11,18.34,18.07,18.23,173689.0
2021-01-07 10:00:00,18.22,18.28,18.17,18.26,103455.0,18.22,18.28,18.17,18.26,103455.0
2021-01-07 10:30:00,18.25,18.28,18.2,18.21,47156.0,18.25,18.28,18.2,18.21,47156.0
2021-01-07 11:00:00,18.21,18.33,18.2,18.3,72725.0,18.21,18.33,18.2,18.3,72725.0
2021-01-07 11:30:00,18.3,18.31,18.19,18.2,119804.0,18.3,18.31,18.19,18.2,119804.0
2021-01-07 12:00:00,18.2,18.22,18.13,18.2,144216.0,18.2,18.22,18.13,18.2,144216.0
2021-01-07 12:30:00,18.2,18.24,18.16,18.18,34916.0,18.2,18.24,18.16,18.18,34916.0
2021-01-07 13:00:00,18.19,18.2,18.14,18.15,40262.0,18.19,18.2,18.14,18.15,40262.0
2021-01-07 13:30:00,18.16,18.21,18.15,18.21,56555.0,18.16,18.21,18.15,18.21,56555.0
2021-01-07 14:00:00,18.2,18.22,18.15,18.18,69675.0,18.2,18.22,18.15,18.18,69675.0
2021-01-07 14:30:00,18.18,18.21,18.16,18.21,92327.0,18.18,18.21,18.16,18.21,92327.0
2021-01-07 15:00:00,18.21,18.24,18.19,18.21,87325.0,18.21,18.24,18.19,18.21,87325.0
2021-01-07 15:30:00,18.22,18.26,18.2,18.26,232736.0,18.22,18.26,18.2,18.26,232736.0
2021-01-08 09:30:00,18.26,18.33,18.12,18.28,210970.0,18.26,18.33,18.12,18.28,210970.0
2021-01-08 10:00:00,18.28,18.29,18.1,18.1,138107.0,18.28,18.29,18.1,18.1,138107.0
2021-01-08 10:30:00,18.11,18.3,18.1,18.28,52074.0,18.11,18.3,18.1,18.28,52074.0
2021-01-08 11:00:00,18.28,18.29,18.24,18.26,55166.0,18.28,18.29,18.24,18.26,55166.0
2021-01-08 11:30:00,18.25,18.25,18.17,18.23,56338.0,18.25,18.25,18.17,18.23,56338.0
2021-01-08 12:00:00,18.23,18.25,18.17,18.18,210985.0,18.23,18.25,18.17,18.18,210985.0
2021-01-08 12:30:00,18.18,18.25,18.17,18.18,209076.0,18.18,18.25,18.17,18.18,209076.0
2021-01-08 13:00:00,18.18,18.21,18.12,18.2,84402.0,18.18,18.21,18.12,18.2,84402.0
2021-01-08 13:30:00,18.2,18.22,18.13,18.19,64836.0,18.2,18.22,18.13,18.19,64836.0
2021-01-08 14:00:00,18.19,18.31,18.19,18.29,72050.0,18.19,18.31,18.19,18.29,72050.0
2021-01-08 14:30:00,18.3,18.32,18.22,18.26,41767.0,18.3,18.32,18.22,18.26,41767.0
2021-01-08 15:00:00,18.26,18.32,18.25,18.27,48982.0,18.26,18.32,18.25,18.27,48982.0
2021-01-08 15:30:00,18.27,18.33,18.25,18.29,146561.0,18.27,18.33,18.25,18.29,146561.0
2021-01-11 09:30:00,18.2,18.35,18.16,18.35,128805.0,18.2,18.35,18.16,18.35,128805.0
2021-01-11 10:00:00,18.34,18.44,18.3,18.35,141386.0,18.34,18.44,18.3,18.35,141386.0
2021-01-11 10:30:00,18.35,18.43,18.34,18.42,48871.0,18.35,18.43,18.34,18.42,48871.0
2021-01-11 11:00:00,18.41,18.41,18.31,18.39,40966.0,18.41,18.41,18.31,18.39,40966.0
2021-01-11 11:30:00,18.39,18.39,18.32,18.34,38072.0,18.39,18.39,18.32,18.34,38072.0
2021-01-11 12:00:00,18.35,18.36,18.3,18.3,19852.0,18.35,18.36,18.3,18.3,19852.0
2021-01-11 12:30:00,18.31,18.37,18.31,18.32,29573.0,18.31,18.37,18.31,18.32,29573.0
2021-01-11 13:00:00,18.32,18.32,18.19,18.2,88637.0,18.32,18.32,18.19,18.2,88637.0
2021-01-11 13:30:00,18.21,18.33,18.2,18.31,37847.0,18.21,18.33,18.2,18.31,37847.0
2021-01-11 14:00:00,18.3,18.36,18.29,18.34,56349.0,18.3,18.36,18.29,18.34,56349.0
2021-01-11 14:30:00,18.34,18.41,18.34,18.41,44261.0,18.34,18.41,18.34,18.41,44261.0
2021-01-11 15:00:00,18.4,18.41,18.36,18.41,90296.0,18.4,18.41,18.36,18.41,90296.0
2021-01-11 15:30:00,18.4,18.46,18.39,18.43,233985.0,18.4,18.46,18.39,18.43,233985.0
2021-01-12 09:30:00,18.45,18.7,18.43,18.68,115752.0,18.45,18.7,18.43,18.68,115752.0
2021-01-12 10:00:00,18.69,18.84,18.69,18.76,96585.0,18.69,18.84,18.69,18.76,96585.0
2021-01-12 10:30:00,18.77,18.8,18.67,18.7,46291.0,18.77,18.8,18.67,18.7,46291.0
2021-01-12 11:00:00,18.71,18.83,18.7,18.8,37925.0,18.71,18.83,18.7,18.8,37925.0
2021-01-12 11:30:00,18.8,18.88,18.79,18.87,87149.0,18.8,18.88,18.79,18.87,87149.0
2021-01-12 12:00:00,18.88,18.91,18.8,18.91,119409.0,18.88,18.91,18.8,18.91,119409.0
2021-01-12 12:30:00,18.92,18.94,18.87,18.88,42825.0,18.92,18.94,18.87,18.88,42825.0
2021-01-12 13:00:00,18.88,18.91,18.84,18.88,57548.0,18.88,18.91,18.84,18.88,57548.0
2021-01-12 13:30:00,18.88,18.98,18.86,18.98,75789.0,18.88,18.98,18.86,18.98,75789.0
2021-01-12 14:00:00,18.98,19.05,18.97,19.03,140147.0,18.98,19.05,18.97,19.03,140147.0
2021-01-12 14:30:00,19.03,19.08,19.02,19.07,73176.0,19.03,19.08,19.02,19.07,73176.0
2021-01-12 15:00:00,19.07,19.21,19.05,19.16,295066.0,19.07,19.21,19.05,19.16,295066.0
2021-01-12 15:30:00,19.16,19.23,19.11,19.16,538071.0,19.16,19.23,19.11,19.16,538071.0
2021-01-13 09:30:00,19.05,19.32,18.95,19.29,425809.0,19.05,19.32,18.95,19.29,425809.0
2021-01-13 10:00:00,19.28,19.42,19.26,19.29,309329.0,19.28,19.42,19.26,19.29,309329.0
2021-01-13 10:30:00,19.29,19.34,19.19,19.33,444670.0,19.29,19.34,19.19,19.33,444670.0
2021-01-13 11:00:00,19.33,19.36,19.27,19.3,186935.0,19.33,19.36,19.27,19.3,186935.0
2021-01-13 11:30:00,19.3,19.37,19.2,19.21,230646.0,19.3,19.37,19.2,19.21,230646.0
2021-01-13 12:00:00,19.21,19.21,19.14,19.19,160142.0,19.21,19.21,19.14,19.19,160142.0
2021-01-13 12:30:00,19.19,19.3,19.18,19.26,94033.0,19.19,19.3,19.18,19.26,94033.0
2021-01-13 13:00:00,19.26,19.3,19.22,19.25,66451.0,19.26,19.3,19.22,19.25,66451.0
2021-01-13 13:30:00,19.24,19.29,19.23,19.26,97049.0,19.24,19.29,19.23,19.26,97049.0
2021-01-13 14:00:00,19.26,19.3,19.24,19.3,59589.0,19.26,19.3,19.24,19.3,59589.0
2021-01-13 14:30:00,19.3,19.3,19.1,19.1,245519.0,19.3,19.3,19.1,19.1,245519.0
2021-01-13 15:00:00,19.1,19.14,18.99,19.0,172850.0,19.1,19.14,18.99,19.0,172850.0
2021-01-13 15:30:00,19.0,19.05,18.89,18.91,412758.0,19.0,19.05,18.89,18.91,412758.0
2021-01-14 09:30:00,19.08,19.28,18.97,19.19,127474.0,19.08,19.28,18.97,19.19,127474.0
2021-01-14 10:00:00,19.19,19.2,18.97,19.01,131681.0,19.19,19.2,18.97,19.01,131681.0
2021-01-14 10:30:00,19.0,19.05,18.95,18.96,55803.0,19.0,19.05,18.95,18.96,55803.0
2021-01-14 11:00:00,18.96,19.04,18.96,19.03,38883.0,18.96,19.04,18.96,19.03,38883.0
2021-01-14 11:30:00,19.03,19.09,19.03,19.08,45465.0,19.03,19.09,19.03,19.08,45465.0
2021-01-14 12:00:00,19.07,19.09,19.04,19.06,64661.0,19.07,19.09,19.04,19.06,64661.0
2021-01-14 12:30:00,19.07,19.07,18.96,18.98,43994.0,19.07,19.07,18.96,18.98,43994.0
2021-01-14 13:00:00,18.98,19.0,18.95,18.95,60933.0,18.98,19.0,18.95,18.95,60933.0
2021-01-14 13:30:00,18.95,18.95,18.89,18.94,55207.0,18.95,18.95,18.89,18.94,55207.0
2021-01-14 14:00:00,18.94,18.97,18.92,18.92,51846.0,18.94,18.97,18.92,18.92,51846.0
2021-01-14 14:30:00,18.92,18.94,18.88,18.88,76593.0,18.92,18.94,18.88,18.88,76593.0
2021-01-14 15:00:00,18.89,18.93,18.83,18.86,115519.0,18.89,18.93,18.83,18.86,115519.0
2021-01-14 15:30:00,18.87,18.9,18.78,18.82,195211.0,18.87,18.9,18.78,18.82,195211.0
2021-01-15 09:30:00,18.68,18.79,18.45,18.7,125939.0,18.68,18.79,18.45,18.7,125939.0
2021-01-15 10:00:00,18.69,18.69,18.33,18.46,84500.0,18.69,18.69,18.33,18.46,84500.0
2021-01-15 10:30:00,18.47,18.51,18.38,18.38,77503.0,18.47,18.51,18.38,18.38,77503.0
2021-01-15 11:00:00,18.37,18.46,18.34,18.45,74312.0,18.37,18.46,18.34,18.45,74312.0
2021-01-15 11:30:00,18.45,18.5,18.43,18.46,62135.0,18.45,18.5,18.43,18.46,62135.0
2021-01-15 12:00:00,18.47,18.57,18.47,18.54,33555.0,18.47,18.57,18.47,18.54,33555.0
2021-01-15 12:30:00,18.54,18.65,18.53,18.64,35469.0,18.54,18.65,18.53,18.64,35469.0
2021-01-15 13:00:00,18.65,18.74,18.59,18.71,53635.0,18.65,18.74,18.59,18.71,53635.0
2021-01-15 13:30:00,18.7,18.72,18.63,18.66,26841.0,18.7,18.72,18.63,18.66,26841.0
2021-01-15 14:00:00,18.66,18.69,18.65,18.68,52682.0,18.66,18.69,18.65,18.68,52682.0
2021-01-15 14:30:00,18.68,18.84,18.67,18.82,128352.0,18.68,18.84,18.67,18.82,128352.0
2021-01-15 15:00:00,18.83,18.89,18.8,18.86,159894.0,18.83,18.89,18.8,18.86,159894.0
2021-01-15 15:30:00,18.86,18.88,18.73,18.75,305118.0,18.86,18.88,18.73,18.75,305118.0
2021-01-19 09:30:00,18.73,18.89,18.64,18.78,229522.0,18.73,18.89,18.64,18.78,229522.0
2021-01-19 10:00:00,18.79,18.89,18.73,18.85,119026.0,18.79,18.89,18.73,18.85,119026.0
2021-01-19 10:30:00,18.85,18.95,18.84,18.89,81588.0,18.85,18.95,18.84,18.89,81588.0
2021-01-19 11:00:00,18.88,18.89,18.77,18.84,67077.0,18.88,18.89,18.77,18.84,67077.0
2021-01-19 11:30:00,18.84,18.85,18.69,18.7,41040.0,18.84,18.85,18.69,18.7,41040.0
2021-01-19 12:00:00,18.69,18.74,18.68,18.72,37334.0,18.69,18.74,18.68,18.72,37334.0
2021-01-19 12:30:00,18.72,18.8,18.72,18.79,32868.0,18.72,18.8,18.72,18.79,32868.0
2021-01-19 13:00:00,18.79,18.82,18.77,18.78,22321.0,18.79,18.82,18.77,18.78,22321.0
2021-01-19 13:30:00,18.79,18.82,18.77,18.82,29753.0,18.79,18.82,18.77,18.82,29753.0
2021-01-19 14:00:00,18.82,18.86,18.77,18.82,40370.0,18.82,18.86,18.77,18.82,40370.0
2021-01-19 14:30:00,18.82,18.86,18.81,18.84,40435.0,18.82,18.86,18.81,18.84,40435.0
2021-01-19 15:00:00,18.83,18.84,18.77,18.79,66872.0,18.83,18.84,18.77,18.79,66872.0
2021-01-19 15:30:00,18.79,18.84,18.75,18.82,218777.0,18.79,18.84,18.75,18.82,218777.0
2021-01-20 09:30:00,18.82,19.02,18.79,18.8,287985.0,18.82,19.02,18.79,18.8,287985.0
2021-01-20 10:00:00,18.79,18.81,18.75,18.79,129063.0,18.79,18.81,18.75,18.79,129063.0
2021-01-20 10:30:00,18.78,18.81,18.74,18.75,78942.0,18.78,18.81,18.74,18.75,78942.0
2021-01-20 11:00:00,18.75,18.75,18.35,18.4,202980.0,18.75,18.75,18.35,18.4,202980.0
2021-01-20 11:30:00,18.39,18.47,18.33,18.44,227407.0,18.39,18.47,18.33,18.44,227407.0
2021-01-20 12:00:00,18.43,18.46,18.32,18.38,123920.0,18.43,18.46,18.32,18.38,123920.0
2021-01-20 12:30:00,18.38,18.41,18.34,18.36,51403.0,18.38,18.41,18.34,18.36,51403.0
2021-01-20 13:00:00,18.37,18.4,18.31,18.32,73487.0,18.37,18.4,18.31,18.32,73487.0
2021-01-20 13:30:00,18.32,18.41,18.31,18.37,63498.0,18.32,18.41,18.31,18.37,63498.0
2021-01-20 14:00:00,18.37,18.42,18.35,18.39,65943.0,18.37,18.42,18.35,18.39,65943.0
2021-01-20 14:30:00,18.39,18.47,18.37,18.47,78373.0,18.39,18.47,18.37,18.47,78373.0
2021-01-20 15:00:00,18.46,18.48,18.33,18.37,136585.0,18.46,18.48,18.33,18.37,136585.0
2021-01-20 15:30:00,18.37,18.37,18.27,18.34,447376.0,18.37,18.37,18.27,18.34,447376.0
2021-01-21 09:30:00,18.35,18.48,18.27,18.41,82624.0,18.35,18.48,18.27,18.41,82624.0
2021-01-21 10:00:00,18.41,18.56,18.38,18.4,75685.0,18.41,18.56,18.38,18.4,75685.0
2021-01-21 10:30:00,18.41,18.46,18.33,18.44,88110.0,18.41,18.46,18.33,18.44,88110.0
2021-01-21 11:00:00,18.45,18.47,18.32,18.33,50869.0,18.45,18.47,18.32,18.33,50869.0
2021-01-21 11:30:00,18.34,18.37,18.29,18.32,47234.0,18.34,18.37,18.29,18.32,47234.0
2021-01-21 12:00:00,18.32,18.36,18.25,18.35,52565.0,18.32,18.36,18.25,18.35,52565.0
2021-01-21 12:30:00,18.34,18.36,18.29,18.29,33668.0,18.34,18.36,18.29,18.29,33668.0
2021-01-21 13:00:00,18.3,18.3,18.18,18.21,140276.0,18.3,18.3,18.18,18.21,140276.0
2021-01-21 13:30:00,18.21,18.31,18.21,18.3,33013.0,18.21,18.31,18.21,18.3,33013.0
2021-01-21 14:00:00,18.29,18.32,18.27,18.28,34782.0,18.29,18.32,18.27,18.28,34782.0
2021-01-21 14:30:00,18.27,18.3,18.24,18.26,78290.0,18.27,18.3,18.24,18.26,78290.0
2021-01-21 15:00:00,18.26,18.28,18.23,18.27,89044.0,18.26,18.28,18.23,18.27,89044.0
2021-01-21 15:30:00,18.27,18.28,18.22,18.22,191340.0,18.27,18.28,18.22,18.22,191340.0
2021-01-22 09:30:00,18.1,18.32,17.87,17.96,123940.0,18.1,18.32,17.87,17.96,123940.0
2021-01-22 10:00:00,17.96,18.01,17.85,17.88,83972.0,17.96,18.01,17.85,17.88,83972.0
2021-01-22 10:30:00,17.87,17.9,17.81,17.9,87834.0,17.87,17.9,17.81,17.9,87834.0
2021-01-22 11:00:00,17.89,17.95,17.89,17.91,74753.0,17.89,17.95,17.89,17.91,74753.0
2021-01-22 11:30:00,17.92,18.1,17.92,18.09,192623.0,17.92,18.1,17.92,18.09,192623.0
2021-01-22 12:00:00,18.1,18.13,18.06,18.13,35184.0,18.1,18.13,18.06,18.13,35184.0
2021-01-22 12:30:00,18.13,18.18,18.11,18.14,33769.0,18.13,18.18,18.11,18.14,33769.0
2021-01-22 13:00:00,18.13,18.15,18.11,18.13,25607.0,18.13,18.15,18.11,18.13,25607.0
2021-01-22 13:30:00,18.13,18.16,18.1,18.11,32166.0,18.13,18.16,18.1,18.11,32166.0
2021-01-22 14:00:00,18.1,18.16,18.1,18.15,20572.0,18.1,18.16,18.1,18.15,20572.0
2021-01-22 14:30:00,18.14,18.23,18.14,18.23,37571.0,18.14,18.23,18.14,18.23,37571.0
2021-01-22 15:00:00,18.23,18.28,18.21,18.28,49517.0,18.23,18.28,18.21,18.28,49517.0
2021-01-22 15:30:00,18.29,18.41,18.27,18.37,313796.0,18.29,18.41,18.27,18.37,313796.0
2021-01-25 09:30:00,18.37,18.54,18.34,18.41,82445.0,18.37,18.54,18.34,18.41,82445.0
2021-01-25 10:00:00,18.42,18.56,18.4,18.56,64420.0,18.42,18.56,18.4,18.56,64420.0
2021-01-25 10:30:00,18.55,18.6,18.06,18.06,89756.0,18.55,18.6,18.06,18.06,89756.0
2021-01-25 11:00:00,18.06,18.1,17.64,17.86,173494.0,18.06,18.1,17.64,17.86,173494.0
2021-01-25 11:30:00,17.86,18.04,17.84,18.04,66007.0,17.86,18.04,17.84,18.04,66007.0
2021-01-25 12:00:00,18.04,18.06,17.86,17.93,68957.0,18.04,18.06,17.86,17.93,68957.0
2021-01-25 12:30:00,17.92,18.11,17.91,18.1,55301.0,17.92,18.11,17.91,18.1,55301.0
2021-01-25 13:00:00,18.1,18.15,18.05,18.12,32457.0,18.1,18.15,18.05,18.12,32457.0
2021-01-25 13:30:00,18.13,18.16,18.11,18.15,41712.0,18.13,18.16,18.11,18.15,41712.0
2021-01-25 14:00:00,18.15,18.17,18.01,18.04,65117.0,18.15,18.17,18.01,18.04,65117.0
2021-01-25 14:30:00,18.04,18.07,18.01,18.04,54509.0,18.04,18.07,18.01,18.04,54509.0
2021-01-25 15:00:00,18.03,18.11,18.01,18.08,70629.0,18.03,18.11,18.01,18.08,70629.0
2021-01-25 15:30:00,18.08,18.13,18.0,18.01,377892.0,18.08,18.13,18.0,18.01,377892.0
2021-01-26 09:30:00,18.13,18.14,17.88,17.88,168526.0,18.13,18.14,17.88,17.88,168526.0
2021-01-26 10:00:00,17.88,17.89,17.75,17.86,114278.0,17.88,17.89,17.75,17.86,114278.0
2021-01-26 10:30:00,17.86,17.9,17.75,17.79,48132.0,17.86,17.9,17.75,17.79,48132.0
2021-01-26 11:00:00,17.78,17.82,17.76,17.78,44723.0,17.78,17.82,17.76,17.78,44723.0
2021-01-26 11:30:00,17.79,17.79,17.66,17.67,33042.0,17.79,17.79,17.66,17.67,33042.0
2021-01-26 12:00:00,17.68,17.76,17.67,17.69,26060.0,17.68,17.76,17.67,17.69,26060.0
2021-01-26 12:30:00,17.69,17.76,17.68,17.73,26416.0,17.69,17.76,17.68,17.73,26416.0
2021-01-26 13:00:00,17.73,17.83,17.71,17.81,32933.0,17.73,17.83,17.71,17.81,32933.0
2021-01-26 13:30:00,17.81,17.87,17.72,17.73,46197.0,17.81,17.87,17.72,17.73,46197.0
2021-01-26 14:00:00,17.73,17.81,17.72,17.77,52580.0,17.73,17.81,17.72,17.77,52580.0
2021-01-26 14:30:00,17.76,17.78,17.59,17.66,105074.0,17.76,17.78,17.59,17.66,105074.0
2021-01-26 15:00:00,17.66,17.69,17.57,17.58,208010.0,17.66,17.69,17.57,17.58,208010.0
2021-01-26 15:30:00,17.59,17.7,17.48,17.67,663189.0,17.59,17.7,17.48,17.67,663189.0
2021-01-27 09:30:00,17.31,17.37,16.92,17.36,334525.0,17.31,17.37,16.92,17.36,334525.0
2021-01-27 10:00:00,17.35,17.75,17.35,17.73,200262.0,17.35,17.75,17.35,17.73,200262.0
2021-01-27 10:30:00,17.71,17.86,17.69,17.84,149517.0,17.71,17.86,17.69,17.84,149517.0
2021-01-27 11:00:00,17.84,17.87,17.79,17.82,130173.0,17.84,17.87,17.79,17.82,130173.0
2021-01-27 11:30:00,17.82,17.91,17.79,17.8,75329.0,17.82,17.91,17.79,17.8,75329.0
2021-01-27 12:00:00,17.82,17.89,17.8,17.86,81520.0,17.82,17.89,17.8,17.86,81520.0
2021-01-27 12:30:00,17.86,17.96,17.84,17.95,61404.0,17.86,17.96,17.84,17.95,61404.0
2021-01-27 13:00:00,17.95,18.04,17.95,18.01,327007.0,17.95,18.04,17.95,18.01,327007.0
2021-01-27 13:30:00,18.0,18.05,17.99,17.99,223659.0,18.0,18.05,17.99,17.99,223659.0
2021-01-27 14:00:00,18.0,18.02,17.95,17.99,250358.0,18.0,18.02,17.95,17.99,250358.0
2021-01-27 14:30:00,17.98,18.06,17.94,17.99,304446.0,17.98,18.06,17.94,17.99,304446.0
2021-01-27 15:00:00,18.0,18.06,17.95,18.0,337116.0,18.0,18.06,17.95,18.0,337116.0
2021-01-27 15:30:00,18.0,18.13,17.99,18.1,761857.0,18.0,18.13,17.99,18.1,761857.0
2021-01-28 09:30:00,17.96,18.04,17.7,18.0,196283.0,17.96,18.04,17.7,18.0,196283.0
2021-01-28 10:00:00,18.01,18.11,17.98,18.04,124066.0,18.01,18.11,17.98,18.04,124066.0
2021-01-28 10:30:00,18.04,18.14,17.99,18.03,181051.0,18.04,18.14,17.99,18.03,181051.0
2021-01-28 11:00:00,18.03,18.07,17.97,18.0,166869.0,18.03,18.07,17.97,18.0,166869.0
2021-01-28 11:30:00,18.0,18.09,17.98,18.02,103567.0,18.0,18.09,17.98,18.02,103567.0
2021-01-28 12:00:00,18.03,18.06,17.99,18.01,71070.0,18.03,18.06,17.99,18.01,71070.0
2021-01-28 12:30:00,18.01,18.03,17.98,18.01,55405.0,18.01,18.03,17.98,18.01,55405.0
2021-01-28 13:00:00,18.01,18.04,17.97,18.01,86883.0,18.01,18.04,17.97,18.01,86883.0
2021-01-28 13:30:00,18.01,18.07,18.0,18.03,52538.0,18.01,18.07,18.0,18.03,52538.0
2021-01-28 14:00:00,18.04,18.09,17.99,18.07,113009.0,18.04,18.09,17.99,18.07,113009.0
2021-01-28 14:30:00,18.07,18.18,18.04,18.16,94694.0,18.07,18.18,18.04,18.16,94694.0
2021-01-28 15:00:00,18.16,18.17,18.05,18.06,74124.0,18.16,18.17,18.05,18.06,74124.0
2021-01-28 15:30:00,18.07,18.14,18.04,18.05,295801.0,18.07,18.14,18.04,18.05,295801.0
2021-01-29 09:30:00,18.0,18.05,17.76,17.89,111198.0,18.0,18.05,17.76,17.89,111198.0
2021-01-29 10:00:00,17.9,18.12,17.89,18.07,123799.0,17.9,18.12,17.89,18.07,123799.0
2021-01-29 10:30:00,18.07,18.26,18.07,18.25,80300.0,18.07,18.26,18.07,18.25,80300.0
2021-01-29 11:00:00,18.26,18.26,18.11,18.12,62321.0,18.26,18.26,18.11,18.12,62321.0
2021-01-29 11:30:00,18.11,18.21,18.09,18.2,75510.0,18.11,18.21,18.09,18.2,75510.0
2021-01-29 12:00:00,18.2,18.25,18.09,18.1,88432.0,18.2,18.25,18.09,18.1,88432.0
2021-01-29 12:30:00,18.1,18.21,18.03,18.13,248117.0,18.1,18.21,18.03,18.13,248117.0
2021-01-29 13:00:00,18.12,18.2,18.09,18.16,83242.0,18.12,18.2,18.09,18.16,83242.0
2021-01-29 13:30:00,18.16,18.16,18.07,18.07,248606.0,18.16,18.16,18.07,18.07,248606.0
2021-01-29 14:00:00,18.07,18.16,18.07,18.09,182439.0,18.07,18.16,18.07,18.09,182439.0
2021-01-29 14:30:00,18.1,18.17,18.03,18.13,349442.0,18.1,18.17,18.03,18.13,349442.0
2021-01-29 15:00:00,18.13,18.24,18.13,18.22,112890.0,18.13,18.24,18.13,18.22,112890.0
2021-01-29 15:30:00,18.22,18.27,18.11,18.13,595820.0,18.22,18.27,18.11,18.13,595820.0
2021-02-01 09:30:00,18.34,18.35,18.09,18.12,148996.0,18.34,18.35,18.09,18.12,148996.0
2021-02-01 10:00:00,18.12,18.13,17.91,18.09,116595.0,18.12,18.13,17.91,18.09,116595.0
2021-02-01 10:30:00,18.09,18.09,17.86,17.95,95530.0,18.09,18.09,17.86,17.95,95530.0
2021-02-01 11:00:00,17.95,18.1,17.91,18.1,116298.0,17.95,18.1,17.91,18.1,116298.0
2021-02-01 11:30:00,18.1,18.2,18.09,18.14,179800.0,18.1,18.2,18.09,18.14,179800.0
2021-02-01 12:00:00,18.14,18.18,18.09,18.12,75240.0,18.14,18.18,18.09,18.12,75240.0
2021-02-01 12:30:00,18.12,18.16,18.09,18.16,56770.0,18.12,18.16,18.09,18.16,56770.0
2021-02-01 13:00:00,18.16,18.17,18.11,18.16,24365.0,18.16,18.17,18.11,18.16,24365.0
2021-02-01 13:30:00,18.16,18.2,18.12,18.18,43775.0,18.16,18.2,18.12,18.18,43775.0
2021-02-01 14:00:00,18.18,18.25,18.16,18.25,35427.0,18.18,18.25,18.16,18.25,35427.0
2021-02-01 14:30:00,18.24,18.24,18.19,18.22,32933.0,18.24,18.24,18.19,18.22,32933.0
2021-02-01 15:00:00,18.23,18.24,18.2,18.21,53961.0,18.23,18.24,18.2,18.21,53961.0
2021-02-01 15:30:00,18.21,18.31,18.21,18.28,205502.0,18.21,18.31,18.21,18.28,205502.0
2021-02-02 09:30:00,18.34,18.34,18.02,18.24,219948.0,18.34,18.34,18.02,18.24,219948.0
2021-02-02 10:00:00,18.25,18.29,18.18,18.2,101777.0,18.25,18.29,18.18,18.2,101777.0
2021-02-02 10:30:00,18.21,18.35,18.2,18.32,91781.0,18.21,18.35,18.2,18.32,91781.0
2021-02-02 11:00:00,18.32,18.49,18.28,18.48,125763.0,18.32,18.49,18.28,18.48,125763.0
2021-02-02 11:30:00,18.48,18.56,18.43,18.52,128728.0,18.48,18.56,18.43,18.52,128728.0
2021-02-02 12:00:00,18.52,18.54,18.39,18.4,69900.0,18.52,18.54,18.39,18.4,69900.0
2021-02-02 12:30:00,18.39,18.43,18.38,18.38,39670.0,18.39,18.43,18.38,18.38,39670.0
2021-02-02 13:00:00,18.38,18.41,18.35,18.37,44528.0,18.38,18.41,18.35,18.37,44528.0
2021-02-02 13:30:00,18.37,18.39,18.34,18.38,34191.0,18.37,18.39,18.34,18.38,34191.0
2021-02-02 14:00:00,18.37,18.43,18.37,18.41,37409.0,18.37,18.43,18.37,18.41,37409.0
2021-02-02 14:30:00,18.41,18.47,18.4,18.46,48960.0,18.41,18.47,18.4,18.46,48960.0
2021-02-02 15:00:00,18.46,18.52,18.34,18.36,127969.0,18.46,18.52,18.34,18.36,127969.0
2021-02-02 15:30:00,18.36,18.48,18.35,18.41,732823.0,18.36,18.48,18.35,18.41,732823.0
2021-02-03 09:30:00,18.47,18.49,18.19,18.26,108376.0,18.47,18.49,18.19,18.26,108376.0
2021-02-03 10:00:00,18.27,18.3,18.12,18.13,79803.0,18.27,18.3,18.12,18.13,79803.0
2021-02-03 10:30:00,18.13,18.25,18.11,18.24,91731.0,18.13,18.25,18.11,18.24,91731.0
2021-02-03 11:00:00,18.23,18.28,18.17,18.26,38439.0,18.23,18.28,18.17,18.26,38439.0
2021-02-03 11:30:00,18.28,18.39,18.25,18.37,38248.0,18.28,18.39,18.25,18.37,38248.0
2021-02-03 12:00:00,18.36,18.42,18.35,18.4,34636.0,18.36,18.42,18.35,18.4,34636.0
2021-02-03 12:30:00,18.41,18.54,18.4,18.49,65190.0,18.41,18.54,18.4,18.49,65190.0
2021-02-03 13:00:00,18.5,18.57,18.49,18.49,74341.0,18.5,18.57,18.49,18.49,74341.0
2021-02-03 13:30:00,18.5,18.53,18.45,18.52,67776.0,18.5,18.53,18.45,18.52,67776.0
2021-02-03 14:00:00,18.52,18.63,18.51,18.62,132593.0,18.52,18.63,18.51,18.62,132593.0
2021-02-03 14:30:00,18.62,18.64,18.59,18.61,68631.0,18.62,18.64,18.59,18.61,68631.0
2021-02-03 15:00:00,18.61,18.62,18.5,18.51,59198.0,18.61,18.62,18.5,18.51,59198.0
2021-02-03 15:30:00,18.51,18.58,18.5,18.57,189316.0,18.51,18.58,18.5,18.57,189316.0
2021-02-04 09:30:00,18.56,18.67,18.47,18.65,98709.0,18.56,18.67,18.47,18.65,98709.0
2021-02-04 10:00:00,18.65,18.66,18.56,18.62,58306.0,18.65,18.66,18.56,18.62,58306.0
2021-02-04 10:30:00,18.62,18.76,18.61,18.71,95022.0,18.62,18.76,18.61,18.71,95022.0
2021-02-04 11:00:00,18.72,18.72,18.62,18.63,64780.0,18.72,18.72,18.62,18.63,64780.0
2021-02-04 11:30:00,18.63,18.64,18.58,18.63,94156.0,18.63,18.64,18.58,18.63,94156.0
2021-02-04 12:00:00,18.62,18.66,18.56,18.56,64300.0,18.62,18.66,18.56,18.56,64300.0
2021-02-04 12:30:00,18.56,18.57,18.51,18.56,59510.0,18.56,18.57,18.51,18.56,59510.0
2021-02-04 13:00:00,18.56,18.6,18.54,18.57,58445.0,18.56,18.6,18.54,18.57,58445.0
2021-02-04 13:30:00,18.57,18.58,18.53,18.57,68154.0,18.57,18.58,18.53,18.57,68154.0
2021-02-04 14:00:00,18.58,18.71,18.55,18.59,334705.0,18.58,18.71,18.55,18.59,334705.0
2021-02-04 14:30:00,18.59,18.62,18.55,18.55,52808.0,18.59,18.62,18.55,18.55,52808.0
2021-02-04 15:00:00,18.55,18.61,18.53,18.61,88316.0,18.55,18.61,18.53,18.61,88316.0
2021-02-04 15:30:00,18.61,18.64,18.56,18.56,265091.0,18.61,18.64,18.56,18.56,265091.0
2021-02-05 09:30:00,18.79,18.79,18.42,18.64,136967.0,18.79,18.79,18.42,18.64,136967.0
2021-02-05 10:00:00,18.64,18.64,18.53,18.59,96924.0,18.64,18.64,18.53,18.59,96924.0
2021-02-05 10:30:00,18.6,18.73,18.59,18.69,130385.0,18.6,18.73,18.59,18.69,130385.0
2021-02-05 11:00:00,18.68,18.7,18.62,18.66,80322.0,18.68,18.7,18.62,18.66,80322.0
2021-02-05 11:30:00,18.67,18.7,18.61,18.61,52167.0,18.67,18.7,18.61,18.61,52167.0
2021-02-05 12:00:00,18.61,18.76,18.59,18.69,99138.0,18.61,18.76,18.59,18.69,99138.0
2021-02-05 12:30:00,18.7,18.75,18.67,18.75,75061.0,18.7,18.75,18.67,18.75,75061.0
2021-02-05 13:00:00,18.75,18.75,18.68,18.71,76280.0,18.75,18.75,18.68,18.71,76280.0
2021-02-05 13:30:00,18.71,18.71,18.54,18.55,126143.0,18.71,18.71,18.54,18.55,126143.0
2021-02-05 14:00:00,18.55,18.58,18.52,18.55,89870.0,18.55,18.58,18.52,18.55,89870.0
2021-02-05 14:30:00,18.55,18.59,18.5,18.53,100291.0,18.55,18.59,18.5,18.53,100291.0
2021-02-05 15:00:00,18.53,18.53,18.46,18.51,95860.0,18.53,18.53,18.46,18.51,95860.0
2021-02-05 15:30:00,18.5,18.55,18.47,18.52,307297.0,18.5,18.55,18.47,18.52,307297.0
2021-02-08 09:30:00,18.84,18.88,18.25,18.28,454541.0,18.84,18.88,18.25,18.28,454541.0
2021-02-08 10:00:00,18.27,18.67,18.24,18.47,467525.0,18.27,18.67,18.24,18.47,467525.0
2021-02-08 10:30:00,18.46,18.56,18.41,18.41,127570.0,18.46,18.56,18.41,18.41,127570.0
2021-02-08 11:00:00,18.42,18.5,18.35,18.38,246278.0,18.42,18.5,18.35,18.38,246278.0
2021-02-08 11:30:00,18.38,18.56,18.33,18.54,107695.0,18.38,18.56,18.33,18.54,107695.0
2021-02-08 12:00:00,18.54,18.62,18.49,18.6,67094.0,18.54,18.62,18.49,18.6,67094.0
2021-02-08 12:30:00,18.59,18.64,18.57,18.62,77956.0,18.59,18.64,18.57,18.62,77956.0
2021-02-08 13:00:00,18.62,18.62,18.48,18.49,112115.0,18.62,18.62,18.48,18.49,112115.0
2021-02-08 13:30:00,18.48,18.49,18.43,18.48,109054.0,18.48,18.49,18.43,18.48,109054.0
2021-02-08 14:00:00,18.48,18.5,18.4,18.49,103948.0,18.48,18.5,18.4,18.49,103948.0
2021-02-08 14:30:00,18.48,18.49,18.43,18.46,71405.0,18.48,18.49,18.43,18.46,71405.0
2021-02-08 15:00:00,18.46,18.47,18.37,18.37,115501.0,18.46,18.47,18.37,18.37,115501.0
2021-02-08 15:30:00,18.38,18.47,18.37,18.47,436493.0,18.38,18.47,18.37,18.47,436493.0
2021-02-09 09:30:00,18.66,18.72,18.46,18.67,202591.0,18.66,18.72,18.46,18.67,202591.0
2021-02-09 10:00:00,18.66,18.88,18.61,18.86,268170.0,18.66,18.88,18.61,18.86,268170.0
2021-02-09 10:30:00,18.88,18.99,18.7,18.75,182690.0,18.88,18.99,18.7,18.75,182690.0
2021-02-09 11:00:00,18.76,18.79,18.58,18.58,133598.0,18.76,18.79,18.58,18.58,133598.0
2021-02-09 11:30:00,18.59,18.68,18.58,18.64,165674.0,18.59,18.68,18.58,18.64,165674.0
2021-02-09 12:00:00,18.63,18.7,18.56,18.68,164397.0,18.63,18.7,18.56,18.68,164397.0
2021-02-09 12:30:00,18.68,18.8,18.68,18.77,139626.0,18.68,18.8,18.68,18.77,139626.0
2021-02-09 13:00:00,18.77,18.77,18.7,18.75,119677.0,18.77,18.77,18.7,18.75,119677.0
2021-02-09 13:30:00,18.75,18.81,18.66,18.8,123898.0,18.75,18.81,18.66,18.8,123898.0
2021-02-09 14:00:00,18.8,18.89,18.74,18.85,235990.0,18.8,18.89,18.74,18.85,235990.0
2021-02-09 14:30:00,18.85,18.85,18.75,18.78,138277.0,18.85,18.85,18.75,18.78,138277.0
2021-02-09 15:00:00,18.78,18.8,18.68,18.75,249003.0,18.78,18.8,18.68,18.75,249003.0
2021-02-09 15:30:00,18.76,19.03,18.75,18.84,1075691.0,18.76,19.03,18.75,18.84,1075691.0
2021-02-10 09:30:00,19.03,19.03,17.9,18.3,1037247.0,19.03,19.03,17.9,18.3,1037247.0
2021-02-10 10:00:00,18.31,18.31,17.71,17.86,1183707.0,18.31,18.31,17.71,17.86,1183707.0
2021-02-10 10:30:00,17.86,17.88,17.55,17.8,555662.0,17.86,17.88,17.55,17.8,555662.0
2021-02-10 11:00:00,17.8,18.24,17.78,18.2,436482.0,17.8,18.24,17.78,18.2,436482.0
2021-02-10 11:30:00,18.19,18.36,18.13,18.25,273097.0,18.19,18.36,18.13,18.25,273097.0
2021-02-10 12:00:00,18.24,18.26,18.06,18.08,176406.0,18.24,18.26,18.06,18.08,176406.0
2021-02-10 12:30:00,18.08,18.34,18.0,18.33,176847.0,18.08,18.34,18.0,18.33,176847.0
2021-02-10 13:00:00,18.31,18.6,18.24,18.56,217771.0,18.31,18.6,18.24,18.56,217771.0
2021-02-10 13:30:00,18.57,18.78,18.55,18.65,238221.0,18.57,18.78,18.55,18.65,238221.0
2021-02-10 14:00:00,18.66,18.74,18.54,18.6,201375.0,18.66,18.74,18.54,18.6,201375.0
2021-02-10 14:30:00,18.6,18.64,18.48,18.51,166180.0,18.6,18.64,18.48,18.51,166180.0
2021-02-10 15:00:00,18.51,18.58,18.49,18.53,261868.0,18.51,18.58,18.49,18.53,261868.0
2021-02-10 15:30:00,18.53,18.53,18.28,18.48,905279.0,18.53,18.53,18.28,18.48,905279.0
2021-02-11 09:30:00,18.55,18.87,18.48,18.49,373893.0,18.55,18.87,18.48,18.49,373893.0
2021-02-11 10:00:00,18.48,18.63,18.37,18.62,154502.0,18.48,18.63,18.37,18.62,154502.0
2021-02-11 10:30:00,18.62,18.69,18.53,18.65,195659.0,18.62,18.69,18.53,18.65,195659.0
2021-02-11 11:00:00,18.66,18.72,18.45,18.48,154518.0,18.66,18.72,18.45,18.48,154518.0
2021-02-11 11:30:00,18.47,18.5,18.41,18.43,93563.0,18.47,18.5,18.41,18.43,93563.0
2021-02-11 12:00:00,18.43,18.43,18.13,18.14,99814.0,18.43,18.43,18.13,18.14,99814.0
2021-02-11 12:30:00,18.15,18.21,18.07,18.19,335081.0,18.15,18.21,18.07,18.19,335081.0
2021-02-11 13:00:00,18.19,18.26,18.15,18.2,115820.0,18.19,18.26,18.15,18.2,115820.0
2021-02-11 13:30:00,18.2,18.22,18.11,18.12,113392.0,18.2,18.22,18.11,18.12,113392.0
2021-02-11 14:00:00,18.11,18.16,18.03,18.14,223913.0,18.11,18.16,18.03,18.14,223913.0
2021-02-11 14:30:00,18.14,18.19,18.12,18.17,102323.0,18.14,18.19,18.12,18.17,102323.0
2021-02-11 15:00:00,18.16,18.19,18.03,18.03,242656.0,18.16,18.19,18.03,18.03,242656.0
2021-02-11 15:30:00,18.04,18.11,17.91,18.08,785963.0,18.04,18.11,17.91,18.08,785963.0
2021-02-12 09:30:00,18.17,18.31,18.06,18.2,138302.0,18.17,18.31,18.06,18.2,138302.0
2021-02-12 10:00:00,18.2,18.28,18.15,18.16,95122.0,18.2,18.28,18.15,18.16,95122.0
2021-02-12 10:30:00,18.16,18.35,18.15,18.34,88951.0,18.16,18.35,18.15,18.34,88951.0
2021-02-12 11:00:00,18.35,18.45,18.32,18.43,76918.0,18.35,18.45,18.32,18.43,76918.0
2021-02-12 11:30:00,18.45,18.58,18.44,18.54,164821.0,18.45,18.58,18.44,18.54,164821.0
2021-02-12 12:00:00,18.54,18.58,18.49,18.52,159659.0,18.54,18.58,18.49,18.52,159659.0
2021-02-12 12:30:00,18.51,18.65,18.49,18.63,103463.0,18.51,18.65,18.49,18.63,103463.0
2021-02-12 13:00:00,18.63,18.64,18.58,18.6,69047.0,18.63,18.64,18.58,18.6,69047.0
2021-02-12 13:30:00,18.6,18.72,18.6,18.68,85049.0,18.6,18.72,18.6,18.68,85049.0
2021-02-12 14:00:00,18.67,18.67,18.6,18.65,84333.0,18.67,18.67,18.6,18.65,84333.0
2021-02-12 14:30:00,18.65,18.65,18.55,18.55,109384.0,18.65,18.65,18.55,18.55,109384.0
2021-02-12 15:00:00,18.54,18.65,18.5,18.64,245445.0,18.54,18.65,18.5,18.64,245445.0
2021-02-12 15:30:00,18.64,18.73,18.64,18.7,610308.0,18.64,18.73,18.64,18.7,610308.0
2021-02-16 09:30:00,19.0,19.16,18.82,18.99,354647.0,19.0,19.16,18.82,18.99,354647.0
2021-02-16 10:00:00,18.99,19.22,18.83,18.85,182137.0,18.99,19.22,18.83,18.85,182137.0
2021-02-16 10:30:00,18.86,18.9,18.76,18.77,170285.0,18.86,18.9,18.76,18.77,170285.0
2021-02-16 11:00:00,18.78,18.91,18.73,18.87,140537.0,18.78,18.91,18.73,18.87,140537.0
2021-02-16 11:30:00,18.88,18.89,18.77,18.8,124650.0,18.88,18.89,18.77,18.8,124650.0
2021-02-16 12:00:00,18.8,18.86,18.69,18.8,147186.0,18.8,18.86,18.69,18.8,147186.0
2021-02-16 12:30:00,18.8,18.81,18.7,18.74,126010.0,18.8,18.81,18.7,18.74,126010.0
2021-02-16 13:00:00,18.74,18.81,18.71,18.79,67643.0,18.74,18.81,18.71,18.79,67643.0
2021-02-16 13:30:00,18.79,18.81,18.75,18.76,99823.0,18.79,18.81,18.75,18.76,99823.0
2021-02-16 14:00:00,18.75,18.86,18.71,18.73,201163.0,18.75,18.86,18.71,18.73,201163.0
2021-02-16 14:30:00,18.73,18.75,18.64,18.73,161718.0,18.73,18.75,18.64,18.73,161718.0
2021-02-16 15:00:00,18.73,18.74,18.65,18.71,153850.0,18.73,18.74,18.65,18.71,153850.0
2021-02-16 15:30:00,18.72,18.8,18.62,18.65,557183.0,18.72,18.8,18.62,18.65,557183.0
2021-02-17 09:30:00,18.65,19.2,18.58,19.12,837755.0,18.65,19.2,18.58,19.12,837755.0
2021-02-17 10:00:00,19.11,19.12,18.71,18.75,301283.0,19.11,19.12,18.71,18.75,301283.0
2021-02-17 10:30:00,18.73,18.78,18.61,18.74,211655.0,18.73,18.78,18.61,18.74,211655.0
2021-02-17 11:00:00,18.73,18.87,18.59,18.71,262893.0,18.73,18.87,18.59,18.71,262893.0
2021-02-17 11:30:00,18.7,18.71,18.61,18.65,108266.0,18.7,18.71,18.61,18.65,108266.0
2021-02-17 12:00:00,18.66,18.78,18.63,18.74,167734.0,18.66,18.78,18.63,18.74,167734.0
2021-02-17 12:30:00,18.74,18.79,18.64,18.64,142375.0,18.74,18.79,18.64,18.64,142375.0
2021-02-17 13:00:00,18.64,18.7,18.62,18.67,76748.0,18.64,18.7,18.62,18.67,76748.0
2021-02-17 13:30:00,18.67,18.84,18.66,18.81,137871.0,18.67,18.84,18.66,18.81,137871.0
2021-02-17 14:00:00,18.81,18.92,18.81,18.83,88321.0,18.81,18.92,18.81,18.83,88321.0
2021-02-17 14:30:00,18.83,18.98,18.83,18.96,98417.0,18.83,18.98,18.83,18.96,98417.0
2021-02-17 15:00:00,18.96,19.11,18.95,19.09,130354.0,18.96,19.11,18.95,19.09,130354.0
2021-02-17 15:30:00,19.08,19.13,19.04,19.1,408777.0,19.08,19.13,19.04,19.1,408777.0
2021-02-18 09:30:00,19.05,19.2,18.95,19.1,171597.0,19.05,19.2,18.95,19.1,171597.0
2021-02-18 10:00:00,19.1,19.11,18.8,18.86,111323.0,19.1,19.11,18.8,18.86,111323.0
2021-02-18 10:30:00,18.85,18.98,18.78,18.95,93695.0,18.85,18.98,18.78,18.95,93695.0
2021-02-18 11:00:00,18.95,19.1,18.93,19.06,124707.0,18.95,19.1,18.93,19.06,124707.0
2021-02-18 11:30:00,19.06,19.16,19.04,19.12,108121.0,19.06,19.16,19.04,19.12,108121.0
2021-02-18 12:00:00,19.11,19.11,19.01,19.05,60711.0,19.11,19.11,19.01,19.05,60711.0
2021-02-18 12:30:00,19.05,19.05,18.91,18.98,73203.0,19.05,19.05,18.91,18.98,73203.0
2021-02-18 13:00:00,18.97,19.04,18.87,19.03,60269.0,18.97,19.04,18.87,19.03,60269.0
2021-02-18 13:30:00,19.04,19.16,19.03,19.1,118646.0,19.04,19.16,19.03,19.1,118646.0
2021-02-18 14:00:00,19.11,19.19,19.11,19.17,77859.0,19.11,19.19,19.11,19.17,77859.0
2021-02-18 14:30:00,19.18,19.24,19.14,19.17,179653.0,19.18,19.24,19.14,19.17,179653.0
2021-02-18 15:00:00,19.17,19.22,19.13,19.16,111124.0,19.17,19.22,19.13,19.16,111124.0
2021-02-18 15:30:00,19.16,19.21,19.06,19.06,330115.0,19.16,19.21,19.06,19.06,330115.0
2021-02-19 09:30:00,19.26,19.48,18.95,19.02,138357.0,19.26,19.48,18.95,19.02,138357.0
2021-02-19 10:00:00,19.02,19.07,18.95,19.05,82924.0,19.02,19.07,18.95,19.05,82924.0
2021-02-19 10:30:00,19.04,19.12,18.99,19.01,50834.0,19.04,19.12,18.99,19.01,50834.0
2021-02-19 11:00:00,19.01,19.12,19.0,19.03,146092.0,19.01,19.12,19.0,19.03,146092.0
2021-02-19 11:30:00,19.03,19.1,18.99,19.04,69412.0,19.03,19.1,18.99,19.04,69412.0
2021-02-19 12:00:00,19.04,19.07,18.99,19.0,85001.0,19.04,19.07,18.99,19.0,85001.0
2021-02-19 12:30:00,19.0,19.04,18.96,19.0,46471.0,19.0,19.04,18.96,19.0,46471.0
2021-02-19 13:00:00,18.99,19.04,18.97,19.01,66115.0,18.99,19.04,18.97,19.01,66115.0
2021-02-19 13:30:00,19.01,19.05,18.98,19.02,45340.0,19.01,19.05,18.98,19.02,45340.0
2021-02-19 14:00:00,19.02,19.04,18.98,19.01,87886.0,19.02,19.04,18.98,19.01,87886.0
2021-02-19 14:30:00,19.01,19.07,19.0,19.03,88191.0,19.01,19.07,19.0,19.03,88191.0
2021-02-19 15:00:00,19.03,19.06,19.02,19.05,95148.0,19.03,19.06,19.02,19.05,95148.0
2021-02-19 15:30:00,19.05,19.09,18.98,19.02,380798.0,19.05,19.09,18.98,19.02,380798.0
2021-02-22 09:30:00,18.96,19.06,18.75,19.06,156146.0,18.96,19.06,18.75,19.06,156146.0
2021-02-22 10:00:00,19.06,19.09,18.95,18.97,89851.0,19.06,19.09,18.95,18.97,89851.0
2021-02-22 10:30:00,18.98,19.03,18.87,18.9,55123.0,18.98,19.03,18.87,18.9,55123.0
2021-02-22 11:00:00,18.91,19.01,18.86,18.98,58086.0,18.91,19.01,18.86,18.98,58086.0
2021-02-22 11:30:00,18.99,19.07,18.96,19.07,59155.0,18.99,19.07,18.96,19.07,59155.0
2021-02-22 12:00:00,19.06,19.09,19.01,19.06,81856.0,19.06,19.09,19.01,19.06,81856.0
2021-02-22 12:30:00,19.07,19.18,19.06,19.1,111645.0,19.07,19.18,19.06,19.1,111645.0
2021-02-22 13:00:00,19.11,19.15,19.07,19.13,42563.0,19.11,19.15,19.07,19.13,42563.0
2021-02-22 13:30:00,19.12,19.83,19.12,19.62,943798.0,19.12,19.83,19.12,19.62,943798.0
2021-02-22 14:00:00,19.63,19.64,19.48,19.56,346473.0,19.63,19.64,19.48,19.56,346473.0
2021-02-22 14:30:00,19.57,19.7,19.53,19.62,233134.0,19.57,19.7,19.53,19.62,233134.0
2021-02-22 15:00:00,19.62,19.62,19.42,19.43,197915.0,19.62,19.62,19.42,19.43,197915.0
2021-02-22 15:30:00,19.44,19.5,19.37,19.45,478700.0,19.44,19.5,19.37,19.45,478700.0
2021-02-23 09:30:00,19.11,19.26,18.72,18.96,271032.0,19.11,19.26,18.72,18.96,271032.0
2021-02-23 10:00:00,18.95,19.09,18.91,19.07,86900.0,18.95,19.09,18.91,19.07,86900.0
2021-02-23 10:30:00,19.08,19.09,18.95,18.96,94712.0,19.08,19.09,18.95,18.96,94712.0
2021-02-23 11:00:00,18.96,19.01,18.7,18.71,448157.0,18.96,19.01,18.7,18.71,448157.0
2021-02-23 11:30:00,18.71,18.95,18.67,18.91,198104.0,18.71,18.95,18.67,18.91,198104.0
2021-02-23 12:00:00,18.89,18.96,18.81,18.96,131887.0,18.89,18.96,18.81,18.96,131887.0
2021-02-23 12:30:00,18.96,19.0,18.87,18.91,74202.0,18.96,19.0,18.87,18.91,74202.0
2021-02-23 13:00:00,18.92,19.06,18.89,19.06,65450.0,18.92,19.06,18.89,19.06,65450.0
2021-02-23 13:30:00,19.06,19.13,19.02,19.1,142401.0,19.06,19.13,19.02,19.1,142401.0
2021-02-23 14:00:00,19.1,19.26,19.09,19.23,86361.0,19.1,19.26,19.09,19.23,86361.0
2021-02-23 14:30:00,19.23,19.32,19.2,19.31,151438.0,19.23,19.32,19.2,19.31,151438.0
2021-02-23 15:00:00,19.31,19.43,19.28,19.38,160561.0,19.31,19.43,19.28,19.38,160561.0
2021-02-23 15:30:00,19.39,19.55,19.38,19.5,638823.0,19.39,19.55,19.38,19.5,638823.0
2021-02-24 09:30:00,19.7,20.35,19.53,20.21,1008675.0,19.7,20.35,19.53,20.21,1008675.0
2021-02-24 10:00:00,20.19,20.54,19.96,20.0,1350131.0,20.19,20.54,19.96,20.0,1350131.0
2021-02-24 10:30:00,19.99,20.0,19.77,19.82,306831.0,19.99,20.0,19.77,19.82,306831.0
2021-02-24 11:00:00,19.84,19.95,19.77,19.93,175471.0,19.84,19.95,19.77,19.93,175471.0
2021-02-24 11:30:00,19.93,20.01,19.72,19.77,267959.0,19.93,20.01,19.72,19.77,267959.0
2021-02-24 12:00:00,19.78,19.8,19.64,19.69,143664.0,19.78,19.8,19.64,19.69,143664.0
2021-02-24 12:30:00,19.69,19.76,19.68,19.75,93406.0,19.69,19.76,19.68,19.75,93406.0
2021-02-24 13:00:00,19.75,19.82,19.73,19.79,95096.0,19.75,19.82,19.73,19.79,95096.0
2021-02-24 13:30:00,19.78,19.82,19.64,19.75,321455.0,19.78,19.82,19.64,19.75,321455.0
2021-02-24 14:00:00,19.75,19.86,19.71,19.8,431001.0,19.75,19.86,19.71,19.8,431001.0
2021-02-24 14:30:00,19.8,19.89,19.76,19.8,430724.0,19.8,19.89,19.76,19.8,430724.0
2021-02-24 15:00:00,19.81,19.83,19.67,19.67,289218.0,19.81,19.83,19.67,19.67,289218.0
2021-02-24 15:30:00,19.68,19.77,19.68,19.71,503038.0,19.68,19.77,19.68,19.71,503038.0
2021-02-25 09:30:00,19.95,20.29,19.73,20.24,346147.0,19.95,20.29,19.73,20.24,346147.0
2021-02-25 10:00:00,20.23,20.24,19.94,19.98,204111.0,20.23,20.24,19.94,19.98,204111.0
2021-02-25 10:30:00,19.98,20.0,19.72,19.74,256699.0,19.98,20.0,19.72,19.74,256699.0
2021-02-25 11:00:00,19.74,19.79,19.7,19.78,79311.0,19.74,19.79,19.7,19.78,79311.0
2021-02-25 11:30:00,19.78,19.79,19.57,19.61,106918.0,19.78,19.79,19.57,19.61,106918.0
2021-02-25 12:00:00,19.6,19.66,19.55,19.57,114681.0,19.6,19.66,19.55,19.57,114681.0
2021-02-25 12:30:00,19.57,19.65,19.41,19.45,116570.0,19.57,19.65,19.41,19.45,116570.0
2021-02-25 13:00:00,19.44,19.59,19.34,19.54,117771.0,19.44,19.59,19.34,19.54,117771.0
2021-02-25 13:30:00,19.54,19.63,19.49,19.61,87097.0,19.54,19.63,19.49,19.61,87097.0
2021-02-25 14:00:00,19.62,19.83,19.6,19.83,133213.0,19.62,19.83,19.6,19.83,133213.0
2021-02-25 14:30:00,19.82,19.82,19.71,19.75,154322.0,19.82,19.82,19.71,19.75,154322.0
2021-02-25 15:00:00,19.75,19.77,19.57,19.62,130378.0,19.75,19.77,19.57,19.62,130378.0
2021-02-25 15:30:00,19.62,19.71,19.5,19.63,436925.0,19.62,19.71,19.5,19.63,436925.0
2021-02-26 09:30:00,19.63,19.93,19.58,19.73,137795.0,19.63,19.93,19.58,19.73,137795.0
2021-02-26 10:00:00,19.73,19.81,19.53,19.61,389631.0,19.73,19.81,19.53,19.61,389631.0
2021-02-26 10:30:00,19.62,20.02,19.6,19.97,311000.0,19.62,20.02,19.6,19.97,311000.0
2021-02-26 11:00:00,19.97,20.08,19.94,20.05,165545.0,19.97,20.08,19.94,20.05,165545.0
2021-02-26 11:30:00,20.05,20.2,20.05,20.18,142426.0,20.05,20.2,20.05,20.18,142426.0
2021-02-26 12:00:00,20.19,20.37,20.18,20.27,338602.0,20.19,20.37,20.18,20.27,338602.0
2021-02-26 12:30:00,20.28,20.32,20.13,20.14,186403.0,20.28,20.32,20.13,20.14,186403.0
2021-02-26 13:00:00,20.15,20.33,20.09,20.27,234102.0,20.15,20.33,20.09,20.27,234102.0
2021-02-26 13:30:00,20.27,20.28,20.14,20.23,177578.0,20.27,20.28,20.14,20.23,177578.0
2021-02-26 14:00:00,20.23,20.25,20.07,20.12,168114.0,20.23,20.25,20.07,20.12,168114.0
2021-02-26 14:30:00,20.12,20.19,20.1,20.19,108363.0,20.12,20.19,20.1,20.19,108363.0
2021-02-26 15:00:00,20.2,20.29,20.14,20.16,259597.0,20.2,20.29,20.14,20.16,259597.0
2021-02-26 15:30:00,20.16,20.29,20.12,20.2,1177702.0,20.16,20.29,20.12,20.2,1177702.0
2021-03-01 09:30:00,20.39,20.59,20.12,20.34,560191.0,20.39,20.59,20.12,20.34,560191.0
2021-03-01 10:00:00,20.34,20.54,20.3,20.46,270556.0,20.34,20.54,20.3,20.46,270556.0
2021-03-01 10:30:00,20.46,20.48,20.29,20.4,242837.0,20.46,20.48,20.29,20.4,242837.0
2021-03-01 11:00:00,20.39,20.56,20.39,20.48,192848.0,20.39,20.56,20.39,20.48,192848.0
2021-03-01 11:30:00,20.49,20.67,20.47,20.65,192221.0,20.49,20.67,20.47,20.65,192221.0
2021-03-01 12:00:00,20.64,20.75,20.63,20.75,143198.0,20.64,20.75,20.63,20.75,143198.0
2021-03-01 12:30:00,20.75,20.77,20.65,20.7,133538.0,20.75,20.77,20.65,20.7,133538.0
2021-03-01 13:00:00,20.7,20.77,20.67,20.76,104107.0,20.7,20.77,20.67,20.76,104107.0
2021-03-01 13:30:00,20.75,20.85,20.75,20.82,119952.0,20.75,20.85,20.75,20.82,119952.0
2021-03-01 14:00:00,20.83,20.98,20.81,20.88,222168.0,20.83,20.98,20.81,20.88,222168.0
2021-03-01 14:30:00,20.88,20.94,20.87,20.91,91710.0,20.88,20.94,20.87,20.91,91710.0
2021-03-01 15:00:00,20.91,20.92,20.81,20.85,138286.0,20.91,20.92,20.81,20.85,138286.0
2021-03-01 15:30:00,20.85,20.85,20.75,20.79,436049.0,20.85,20.85,20.75,20.79,436049.0
2021-03-02 09:30:00,20.74,20.87,20.65,20.78,123315.0,20.74,20.87,20.65,20.78,123315.0
2021-03-02 10:00:00,20.77,20.95,20.69,20.84,175411.0,20.77,20.95,20.69,20.84,175411.0
2021-03-02 10:30:00,20.82,20.95,20.72,20.88,190620.0,20.82,20.95,20.72,20.88,190620.0
2021-03-02 11:00:00,20.88,20.9,20.68,20.78,71789.0,20.88,20.9,20.68,20.78,71789.0
2021-03-02 11:30:00,20.78,20.82,20.67,20.69,71885.0,20.78,20.82,20.67,20.69,71885.0
2021-03-02 12:00:00,20.68,20.88,20.67,20.88,205546.0,20.68,20.88,20.67,20.88,205546.0
2021-03-02 12:30:00,20.88,21.02,20.87,20.94,116163.0,20.88,21.02,20.87,20.94,116163.0
2021-03-02 13:00:00,20.94,21.07,20.94,20.98,76399.0,20.94,21.07,20.94,20.98,76399.0
2021-03-02 13:30:00,20.99,21.09,20.99,21.02,78889.0,20.99,21.09,20.99,21.02,78889.0
2021-03-02 14:00:00,21.03,21.04,20.9,20.94,131609.0,21.03,21.04,20.9,20.94,131609.0
2021-03-02 14:30:00,20.94,20.96,20.89,20.94,85682.0,20.94,20.96,20.89,20.94,85682.0
2021-03-02 15:00:00,20.94,20.96,20.87,20.88,89269.0,20.94,20.96,20.87,20.88,89269.0
2021-03-02 15:30:00,20.88,20.91,20.77,20.78,271523.0,20.88,20.91,20.77,20.78,271523.0
2021-03-03 09:30:00,20.85,20.93,20.66,20.67,99989.0,20.85,20.93,20.66,20.67,99989.0
2021-03-03 10:00:00,20.69,20.76,20.55,20.68,77185.0,20.69,20.76,20.55,20.68,77185.0
2021-03-03 10:30:00,20.68,20.86,20.6,20.84,110238.0,20.68,20.86,20.6,20.84,110238.0
2021-03-03 11:00:00,20.85,21.0,20.81,21.0,86587.0,20.85,21.0,20.81,21.0,86587.0
2021-03-03 11:30:00,21.0,21.0,20.84,20.89,109770.0,21.0,21.0,20.84,20.89,109770.0
2021-03-03 12:00:00,20.88,20.9,20.76,20.81,70813.0,20.88,20.9,20.76,20.81,70813.0
2021-03-03 12:30:00,20.8,20.83,20.75,20.78,90252.0,20.8,20.83,20.75,20.78,90252.0
2021-03-03 13:00:00,20.78,20.85,20.76,20.8,148064.0,20.78,20.85,20.76,20.8,148064.0
2021-03-03 13:30:00,20.8,20.81,20.7,20.71,84338.0,20.8,20.81,20.7,20.71,84338.0
2021-03-03 14:00:00,20.72,20.75,20.64,20.66,125714.0,20.72,20.75,20.64,20.66,125714.0
2021-03-03 14:30:00,20.66,20.75,20.59,20.74,102030.0,20.66,20.75,20.59,20.74,102030.0
2021-03-03 15:00:00,20.75,20.75,20.57,20.58,106685.0,20.75,20.75,20.57,20.58,106685.0
2021-03-03 15:30:00,20.59,20.59,20.33,20.34,482839.0,20.59,20.59,20.33,20.34,482839.0
2021-03-04 09:30:00,20.28,20.5,20.07,20.08,197376.0,20.28,20.5,20.07,20.08,197376.0
2021-03-04 10:00:00,20.08,20.09,19.72,19.85,186416.0,20.08,20.09,19.72,19.85,186416.0
2021-03-04 10:30:00,19.86,20.05,19.83,19.93,92536.0,19.86,20.05,19.83,19.93,92536.0
2021-03-04 11:00:00,19.96,20.05,19.92,20.05,104589.0,19.96,20.05,19.92,20.05,104589.0
2021-03-04 11:30:00,20.06,20.19,20.06,20.13,87002.0,20.06,20.19,20.06,20.13,87002.0
2021-03-04 12:00:00,20.14,20.24,19.99,20.03,106209.0,20.14,20.24,19.99,20.03,106209.0
2021-03-04 12:30:00,20.02,20.08,19.78,19.8,77825.0,20.02,20.08,19.78,19.8,77825.0
2021-03-04 13:00:00,19.8,19.89,19.53,19.62,122999.0,19.8,19.89,19.53,19.62,122999.0
2021-03-04 13:30:00,19.62,19.63,19.32,19.32,99469.0,19.62,19.63,19.32,19.32,99469.0
2021-03-04 14:00:00,19.32,19.58,19.23,19.56,196888.0,19.32,19.58,19.23,19.56,196888.0
2021-03-04 14:30:00,19.56,19.74,19.51,19.72,84332.0,19.56,19.74,19.51,19.72,84332.0
2021-03-04 15:00:00,19.72,19.8,19.65,19.79,119232.0,19.72,19.8,19.65,19.79,119232.0
2021-03-04 15:30:00,19.79,20.12,19.76,20.06,893574.0,19.79,20.12,19.76,20.06,893574.0
2021-03-05 09:30:00,20.19,20.3,19.99,20.14,216967.0,20.19,20.3,19.99,20.14,216967.0
2021-03-05 10:00:00,20.15,20.22,19.93,19.93,158148.0,20.15,20.22,19.93,19.93,158148.0
2021-03-05 10:30:00,19.94,20.1,19.84,20.07,192367.0,19.94,20.1,19.84,20.07,192367.0
2021-03-05 11:00:00,20.08,20.11,19.68,19.78,155092.0,20.08,20.11,19.68,19.78,155092.0
2021-03-05 11:30:00,19.79,20.05,19.79,20.04,90911.0,19.79,20.05,19.79,20.04,90911.0
2021-03-05 12:00:00,20.04,20.26,19.99,20.24,112289.0,20.04,20.26,19.99,20.24,112289.0
2021-03-05 12:30:00,20.24,20.37,20.22,20.37,73653.0,20.24,20.37,20.22,20.37,73653.0
2021-03-05 13:00:00,20.37,20.57,20.31,20.55,109454.0,20.37,20.57,20.31,20.55,109454.0
2021-03-05 13:30:00,20.58,20.74,20.56,20.66,105784.0,20.58,20.74,20.56,20.66,105784.0
2021-03-05 14:00:00,20.68,20.74,20.57,20.73,102703.0,20.68,20.74,20.57,20.73,102703.0
2021-03-05 14:30:00,20.73,20.79,20.65,20.78,82670.0,20.73,20.79,20.65,20.78,82670.0
2021-03-05 15:00:00,20.79,20.81,20.71,20.73,120846.0,20.79,20.81,20.71,20.73,120846.0
2021-03-05 15:30:00,20.73,20.79,20.7,20.76,476549.0,20.73,20.79,20.7,20.76,476549.0
2021-03-08 09:30:00,20.88,20.99,20.71,20.76,399705.0,20.88,20.99,20.71,20.76,399705.0
2021-03-08 10:00:00,20.82,21.01,20.79,20.88,198788.0,20.82,21.01,20.79,20.88,198788.0
2021-03-08 10:30:00,20.87,21.07,20.86,20.98,226731.0,20.87,21.07,20.86,20.98,226731.0
2021-03-08 11:00:00,20.98,21.1,20.95,21.05,154603.0,20.98,21.1,20.95,21.05,154603.0
2021-03-08 11:30:00,21.05,21.06,20.85,20.87,144292.0,21.05,21.06,20.85,20.87,144292.0
2021-03-08 12:00:00,20.88,21.11,20.88,21.03,157923.0,20.88,21.11,20.88,21.03,157923.0
2021-03-08 12:30:00,21.03,21.07,20.95,20.95,101903.0,21.03,21.07,20.95,20.95,101903.0
2021-03-08 13:00:00,20.96,21.01,20.95,20.98,76492.0,20.96,21.01,20.95,20.98,76492.0
2021-03-08 13:30:00,20.98,20.98,20.78,20.79,112938.0,20.98,20.98,20.78,20.79,112938.0
2021-03-08 14:00:00,20.79,20.89,20.76,20.87,114409.0,20.79,20.89,20.76,20.87,114409.0
2021-03-08 14:30:00,20.87,20.89,20.71,20.71,139533.0,20.87,20.89,20.71,20.71,139533.0
2021-03-08 15:00:00,20.71,20.72,20.51,20.52,256501.0,20.71,20.72,20.51,20.52,256501.0
2021-03-08 15:30:00,20.52,20.66,20.47,20.47,787863.0,20.52,20.66,20.47,20.47,787863.0
2021-03-09 09:30:00,20.37,20.54,20.25,20.39,323114.0,20.37,20.54,20.25,20.39,323114.0
2021-03-09 10:00:00,20.39,20.39,20.02,20.04,246895.0,20.39,20.39,20.02,20.04,246895.0
2021-03-09 10:30:00,20.04,20.09,19.93,20.05,191897.0,20.04,20.09,19.93,20.05,191897.0
2021-03-09 11:00:00,20.05,20.2,20.04,20.12,156386.0,20.05,20.2,20.04,20.12,156386.0
2021-03-09 11:30:00,20.13,20.16,20.0,20.04,103420.0,20.13,20.16,20.0,20.04,103420.0
2021-03-09 12:00:00,20.05,20.09,20.0,20.04,113370.0,20.05,20.09,20.0,20.04,113370.0
2021-03-09 12:30:00,20.04,20.05,19.85,19.88,131162.0,20.04,20.05,19.85,19.88,131162.0
2021-03-09 13:00:00,19.88,19.93,19.84,19.87,270860.0,19.88,19.93,19.84,19.87,270860.0
2021-03-09 13:30:00,19.87,19.88,19.81,19.82,204643.0,19.87,19.88,19.81,19.82,204643.0
2021-03-09 14:00:00,19.82,19.83,19.62,19.62,322311.0,19.82,19.83,19.62,19.62,322311.0
2021-03-09 14:30:00,19.63,19.75,19.59,19.61,287481.0,19.63,19.75,19.59,19.61,287481.0
2021-03-09 15:00:00,19.62,19.69,19.6,19.64,286846.0,19.62,19.69,19.6,19.64,286846.0
2021-03-09 15:30:00,19.64,19.73,19.64,19.67,470501.0,19.64,19.73,19.64,19.67,470501.0
2021-03-10 09:30:00,19.78,20.12,19.76,20.02,161432.0,19.78,20.12,19.76,20.02,161432.0
2021-03-10 10:00:00,20.02,20.07,19.94,19.95,85762.0,20.02,20.07,19.94,19.95,85762.0
2021-03-10 10:30:00,19.95,20.18,19.95,20.15,122295.0,19.95,20.18,19.95,20.15,122295.0
2021-03-10 11:00:00,20.15,20.32,20.12,20.19,139746.0,20.15,20.32,20.12,20.19,139746.0
2021-03-10 11:30:00,20.18,20.37,20.12,20.3,136519.0,20.18,20.37,20.12,20.3,136519.0
2021-03-10 12:00:00,20.3,20.44,20.24,20.26,202670.0,20.3,20.44,20.24,20.26,202670.0
2021-03-10 12:30:00,20.26,20.36,20.15,20.3,131107.0,20.26,20.36,20.15,20.3,131107.0
2021-03-10 13:00:00,20.29,20.52,20.25,20.52,115983.0,20.29,20.52,20.25,20.52,115983.0
2021-03-10 13:30:00,20.53,20.56,20.42,20.47,135375.0,20.53,20.56,20.42,20.47,135375.0
2021-03-10 14:00:00,20.47,20.57,20.47,20.56,87938.0,20.47,20.57,20.47,20.56,87938.0
2021-03-10 14:30:00,20.56,20.63,20.52,20.59,99793.0,20.56,20.63,20.52,20.59,99793.0
2021-03-10 15:00:00,20.6,20.78,20.56,20.75,251350.0,20.6,20.78,20.56,20.75,251350.0
2021-03-10 15:30:00,20.75,20.93,20.68,20.8,594822.0,20.75,20.93,20.68,20.8,594822.0
2021-03-11 09:30:00,20.92,21.11,20.86,21.01,176959.0,20.92,21.11,20.86,21.01,176959.0
2021-03-11 10:00:00,21.01,21.2,20.92,21.07,176410.0,21.01,21.2,20.92,21.07,176410.0
2021-03-11 10:30:00,21.08,21.17,21.05,21.15,105642.0,21.08,21.17,21.05,21.15,105642.0
2021-03-11 11:00:00,21.14,21.24,21.12,21.15,238108.0,21.14,21.24,21.12,21.15,238108.0
2021-03-11 11:30:00,21.15,21.25,21.14,21.17,99625.0,21.15,21.25,21.14,21.17,99625.0
2021-03-11 12:00:00,21.17,21.2,21.01,21.01,93094.0,21.17,21.2,21.01,21.01,93094.0
2021-03-11 12:30:00,21.02,21.07,20.95,21.02,77124.0,21.02,21.07,20.95,21.02,77124.0
2021-03-11 13:00:00,21.02,21.07,21.0,21.02,71146.0,21.02,21.07,21.0,21.02,71146.0
2021-03-11 13:30:00,21.02,21.07,21.0,21.04,58239.0,21.02,21.07,21.0,21.04,58239.0
2021-03-11 14:00:00,21.04,21.12,21.02,21.02,69929.0,21.04,21.12,21.02,21.02,69929.0
2021-03-11 14:30:00,21.03,21.05,20.99,21.05,164193.0,21.03,21.05,20.99,21.05,164193.0
2021-03-11 15:00:00,21.04,21.04,20.94,21.0,159643.0,21.04,21.04,20.94,21.0,159643.0
2021-03-11 15:30:00,21.0,21.01,20.91,21.0,400125.0,21.0,21.01,20.91,21.0,400125.0
2021-03-12 09:30:00,21.03,21.07,20.91,20.97,116133.0,21.03,21.07,20.91,20.97,116133.0
2021-03-12 10:00:00,20.98,21.16,20.9,20.94,152399.0,20.98,21.16,20.9,20.94,152399.0
2021-03-12 10:30:00,20.94,21.04,20.9,20.98,61121.0,20.94,21.04,20.9,20.98,61121.0
2021-03-12 11:00:00,20.99,21.03,20.95,20.96,81102.0,20.99,21.03,20.95,20.96,81102.0
2021-03-12 11:30:00,20.95,20.98,20.91,20.95,83645.0,20.95,20.98,20.91,20.95,83645.0
2021-03-12 12:00:00,20.95,20.99,20.92,20.97,59634.0,20.95,20.99,20.92,20.97,59634.0
2021-03-12 12:30:00,20.98,20.98,20.83,20.84,49748.0,20.98,20.98,20.83,20.84,49748.0
2021-03-12 13:00:00,20.85,20.85,20.78,20.83,49280.0,20.85,20.85,20.78,20.83,49280.0
2021-03-12 13:30:00,20.84,20.97,20.82,20.94,136986.0,20.84,20.97,20.82,20.94,136986.0
2021-03-12 14:00:00,20.95,21.02,20.94,20.99,97883.0,20.95,21.02,20.94,20.99,97883.0
2021-03-12 14:30:00,20.99,21.03,20.98,20.98,65358.0,20.99,21.03,20.98,20.98,65358.0
2021-03-12 15:00:00,20.98,21.08,20.95,20.97,147899.0,20.98,21.08,20.95,20.97,147899.0
2021-03-12 15:30:00,20.98,20.99,20.81,20.97,865889.0,20.98,20.99,20.81,20.97,865889.0
2021-03-15 09:30:00,21.12,21.22,21.01,21.14,164945.0,21.12,21.22,21.01,21.14,164945.0
2021-03-15 10:00:00,21.14,21.29,21.09,21.28,217271.0,21.14,21.29,21.09,21.28,217271.0
2021-03-15 10:30:00,21.28,21.38,21.25,21.35,141769.0,21.28,21.38,21.25,21.35,141769.0
2021-03-15 11:00:00,21.36,21.44,21.21,21.22,99707.0,21.36,21.44,21.21,21.22,99707.0
2021-03-15 11:30:00,21.21,21.28,21.11,21.2,152373.0,21.21,21.28,21.11,21.2,152373.0
2021-03-15 12:00:00,21.2,21.34,21.19,21.3,114635.0,21.2,21.34,21.19,21.3,114635.0
2021-03-15 12:30:00,21.3,21.31,21.15,21.22,258830.0,21.3,21.31,21.15,21.22,258830.0
2021-03-15 13:00:00,21.19,21.24,21.18,21.23,180853.0,21.19,21.24,21.18,21.23,180853.0
2021-03-15 13:30:00,21.23,21.38,21.22,21.38,85161.0,21.23,21.38,21.22,21.38,85161.0
2021-03-15 14:00:00,21.38,21.43,21.29,21.41,90279.0,21.38,21.43,21.29,21.41,90279.0
2021-03-15 14:30:00,21.4,21.54,21.39,21.46,153586.0,21.4,21.54,21.39,21.46,153586.0
2021-03-15 15:00:00,21.46,21.49,21.4,21.46,106380.0,21.46,21.49,21.4,21.46,106380.0
2021-03-15 15:30:00,21.46,21.64,21.46,21.62,391102.0,21.46,21.64,21.46,21.62,391102.0
2021-03-16 09:30:00,21.73,21.79,21.4,21.52,220297.0,21.73,21.79,21.4,21.52,220297.0
2021-03-16 10:00:00,21.54,21.76,21.53,21.7,165635.0,21.54,21.76,21.53,21.7,165635.0
2021-03-16 10:30:00,21.7,21.76,21.65,21.7,97719.0,21.7,21.76,21.65,21.7,97719.0
2021-03-16 11:00:00,21.7,21.84,21.67,21.78,65597.0,21.7,21.84,21.67,21.78,65597.0
2021-03-16 11:30:00,21.78,21.81,21.72,21.73,63930.0,21.78,21.81,21.72,21.73,63930.0
2021-03-16 12:00:00,21.73,21.81,21.72,21.73,53760.0,21.73,21.81,21.72,21.73,53760.0
2021-03-16 12:30:00,21.73,21.87,21.73,21.82,58730.0,21.73,21.87,21.73,21.82,58730.0
2021-03-16 13:00:00,21.82,21.86,21.77,21.77,70391.0,21.82,21.86,21.77,21.77,70391.0
2021-03-16 13:30:00,21.77,21.85,21.73,21.8,84413.0,21.77,21.85,21.73,21.8,84413.0
2021-03-16 14:00:00,21.8,21.85,21.66,21.66,101057.0,21.8,21.85,21.66,21.66,101057.0
2021-03-16 14:30:00,21.66,21.74,21.57,21.62,143936.0,21.66,21.74,21.57,21.62,143936.0
2021-03-16 15:00:00,21.62,21.78,21.59,21.75,58655.0,21.62,21.78,21.59,21.75,58655.0
2021-03-16 15:30:00,21.75,21.78,21.68,21.75,321973.0,21.75,21.78,21.68,21.75,321973.0
2021-03-17 09:30:00,21.66,21.68,21.27,21.33,89360.0,21.66,21.68,21.27,21.33,89360.0
2021-03-17 10:00:00,21.33,21.38,21.2,21.32,79537.0,21.33,21.38,21.2,21.32,79537.0
2021-03-17 10:30:00,21.32,21.37,21.13,21.14,132806.0,21.32,21.37,21.13,21.14,132806.0
2021-03-17 11:00:00,21.12,21.12,20.97,20.99,106362.0,21.12,21.12,20.97,20.99,106362.0
2021-03-17 11:30:00,20.99,21.05,20.95,21.0,56318.0,20.99,21.05,20.95,21.0,56318.0
2021-03-17 12:00:00,21.0,21.09,20.99,21.03,42076.0,21.0,21.09,20.99,21.03,42076.0
2021-03-17 12:30:00,21.04,21.04,20.97,20.98,40509.0,21.04,21.04,20.97,20.98,40509.0
2021-03-17 13:00:00,20.97,21.02,20.96,21.01,33554.0,20.97,21.02,20.96,21.01,33554.0
2021-03-17 13:30:00,21.01,21.02,20.88,20.88,47406.0,21.01,21.02,20.88,20.88,47406.0
2021-03-17 14:00:00,20.88,21.11,20.88,20.92,60294.0,20.88,21.11,20.88,20.92,60294.0
2021-03-17 14:30:00,20.92,21.09,20.91,21.02,87746.0,20.92,21.09,20.91,21.02,87746.0
2021-03-17 15:00:00,21.02,21.17,21.01,21.11,142314.0,21.02,21.17,21.01,21.11,142314.0
2021-03-17 15:30:00,21.1,21.16,21.03,21.09,310050.0,21.1,21.16,21.03,21.09,310050.0
2021-03-18 09:30:00,21.09,21.26,20.89,21.11,177764.0,21.09,21.26,20.89,21.11,177764.0
2021-03-18 10:00:00,21.1,21.1,20.92,21.07,104980.0,21.1,21.1,20.92,21.07,104980.0
2021-03-18 10:30:00,21.08,21.27,21.05,21.25,107356.0,21.08,21.27,21.05,21.25,107356.0
2021-03-18 11:00:00,21.25,21.35,21.24,21.28,82462.0,21.25,21.35,21.24,21.28,82462.0
2021-03-18 11:30:00,21.27,21.28,21.07,21.11,85651.0,21.27,21.28,21.07,21.11,85651.0
2021-03-18 12:00:00,21.11,21.18,21.09,21.18,147762.0,21.11,21.18,21.09,21.18,147762.0
2021-03-18 12:30:00,21.19,21.19,21.02,21.02,56493.0,21.19,21.19,21.02,21.02,56493.0
2021-03-18 13:00:00,21.02,21.19,21.01,21.17,37807.0,21.02,21.19,21.01,21.17,37807.0
2021-03-18 13:30:00,21.17,21.19,21.14,21.19,67104.0,21.17,21.19,21.14,21.19,67104.0
2021-03-18 14:00:00,21.18,21.19,21.05,21.05,108198.0,21.18,21.19,21.05,21.05,108198.0
2021-03-18 14:30:00,21.04,21.1,20.96,21.06,84965.0,21.04,21.1,20.96,21.06,84965.0
2021-03-18 15:00:00,21.06,21.06,20.91,20.96,95980.0,21.06,21.06,20.91,20.96,95980.0
2021-03-18 15:30:00,20.95,20.96,20.72,20.78,182255.0,20.95,20.96,20.72,20.78,182255.0
2021-03-19 09:30:00,20.66,20.78,20.42,20.61,280678.0,20.66,20.78,20.42,20.61,280678.0
2021-03-19 10:00:00,20.6,20.9,20.59,20.84,76378.0,20.6,20.9,20.59,20.84,76378.0
2021-03-19 10:30:00,20.84,20.87,20.76,20.86,63657.0,20.84,20.87,20.76,20.86,63657.0
2021-03-19 11:00:00,20.87,20.88,20.76,20.84,50043.0,20.87,20.88,20.76,20.84,50043.0
2021-03-19 11:30:00,20.83,20.95,20.81,20.92,57414.0,20.83,20.95,20.81,20.92,57414.0
2021-03-19 12:00:00,20.93,20.93,20.8,20.88,48563.0,20.93,20.93,20.8,20.88,48563.0
2021-03-19 12:30:00,20.88,20.91,20.83,20.89,38100.0,20.88,20.91,20.83,20.89,38100.0
2021-03-19 13:00:00,20.89,20.99,20.86,20.9,98179.0,20.89,20.99,20.86,20.9,98179.0
2021-03-19 13:30:00,20.89,20.95,20.86,20.94,33548.0,20.89,20.95,20.86,20.94,33548.0
2021-03-19 14:00:00,20.94,20.96,20.88,20.95,68230.0,20.94,20.96,20.88,20.95,68230.0
2021-03-19 14:30:00,20.95,21.13,20.94,21.13,208245.0,20.95,21.13,20.94,21.13,208245.0
2021-03-19 15:00:00,21.13,21.26,21.07,21.26,187811.0,21.13,21.26,21.07,21.26,187811.0
2021-03-19 15:30:00,21.26,21.36,21.08,21.09,583554.0,21.26,21.36,21.08,21.09,583554.0
2021-03-22 09:30:00,21.08,21.14,20.89,21.08,98432.0,21.08,21.14,20.89,21.08,98432.0
2021-03-22 10:00:00,21.09,21.14,20.91,20.93,104625.0,21.09,21.14,20.91,20.93,104625.0
2021-03-22 10:30:00,20.93,21.02,20.91,20.92,37317.0,20.93,21.02,20.91,20.92,37317.0
2021-03-22 11:00:00,20.92,21.0,20.87,20.99,34063.0,20.92,21.0,20.87,20.99,34063.0
2021-03-22 11:30:00,20.99,20.99,20.87,20.89,27524.0,20.99,20.99,20.87,20.89,27524.0
2021-03-22 12:00:00,20.9,20.92,20.84,20.92,30911.0,20.9,20.92,20.84,20.92,30911.0
2021-03-22 12:30:00,20.93,20.99,20.89,20.98,28080.0,20.93,20.99,20.89,20.98,28080.0
2021-03-22 13:00:00,20.98,21.07,20.96,21.07,50482.0,20.98,21.07,20.96,21.07,50482.0
2021-03-22 13:30:00,21.07,21.11,21.06,21.1,64460.0,21.07,21.11,21.06,21.1,64460.0
2021-03-22 14:00:00,21.1,21.11,21.06,21.08,35976.0,21.1,21.11,21.06,21.08,35976.0
2021-03-22 14:30:00,21.08,21.17,21.08,21.12,48692.0,21.08,21.17,21.08,21.12,48692.0
2021-03-22 15:00:00,21.12,21.15,20.94,20.95,74336.0,21.12,21.15,20.94,20.95,74336.0
2021-03-22 15:30:00,20.95,20.98,20.85,20.88,337918.0,20.95,20.98,20.85,20.88,337918.0
2021-03-23 09:30:00,20.85,20.91,20.68,20.72,94060.0,20.85,20.91,20.68,20.72,94060.0
2021-03-23 10:00:00,20.71,20.72,20.58,20.64,66797.0,20.71,20.72,20.58,20.64,66797.0
2021-03-23 10:30:00,20.63,20.64,20.45,20.48,94510.0,20.63,20.64,20.45,20.48,94510.0
2021-03-23 11:00:00,20.48,20.49,20.41,20.45,107963.0,20.48,20.49,20.41,20.45,107963.0
2021-03-23 11:30:00,20.45,20.47,20.28,20.31,85843.0,20.45,20.47,20.28,20.31,85843.0
2021-03-23 12:00:00,20.31,20.4,20.29,20.39,87682.0,20.31,20.4,20.29,20.39,87682.0
2021-03-23 12:30:00,20.39,20.44,20.29,20.31,113716.0,20.39,20.44,20.29,20.31,113716.0
2021-03-23 13:00:00,20.31,20.41,20.26,20.26,115976.0,20.31,20.41,20.26,20.26,115976.0
2021-03-23 13:30:00,20.27,20.27,20.15,20.2,178542.0,20.27,20.27,20.15,20.2,178542.0
2021-03-23 14:00:00,20.2,20.31,20.17,20.25,169323.0,20.2,20.31,20.17,20.25,169323.0
2021-03-23 14:30:00,20.25,20.25,20.1,20.11,114122.0,20.25,20.25,20.1,20.11,114122.0
2021-03-23 15:00:00,20.11,20.22,20.04,20.12,134773.0,20.11,20.22,20.04,20.12,134773.0
2021-03-23 15:30:00,20.12,20.2,20.03,20.14,302209.0,20.12,20.2,20.03,20.14,302209.0
2021-03-24 09:30:00,20.17,20.55,20.12,20.31,198234.0,20.17,20.55,20.12,20.31,198234.0
2021-03-24 10:00:00,20.32,20.43,20.26,20.32,147222.0,20.32,20.43,20.26,20.32,147222.0
2021-03-24 10:30:00,20.32,20.51,20.25,20.46,140398.0,20.32,20.51,20.25,20.46,140398.0
2021-03-24 11:00:00,20.47,20.5,20.23,20.24,131816.0,20.47,20.5,20.23,20.24,131816.0
2021-03-24 11:30:00,20.25,20.28,20.12,20.17,121743.0,20.25,20.28,20.12,20.17,121743.0
2021-03-24 12:00:00,20.18,20.37,20.12,20.35,155227.0,20.18,20.37,20.12,20.35,155227.0
2021-03-24 12:30:00,20.35,20.35,20.19,20.29,207594.0,20.35,20.35,20.19,20.29,207594.0
2021-03-24 13:00:00,20.3,20.3,20.08,20.18,80896.0,20.3,20.3,20.08,20.18,80896.0
2021-03-24 13:30:00,20.18,20.22,20.1,20.19,62112.0,20.18,20.22,20.1,20.19,62112.0
2021-03-24 14:00:00,20.2,20.2,20.03,20.03,60270.0,20.2,20.2,20.03,20.03,60270.0
2021-03-24 14:30:00,20.02,20.02,19.81,19.85,294217.0,20.02,20.02,19.81,19.85,294217.0
2021-03-24 15:00:00,19.84,19.97,19.83,19.9,140709.0,19.84,19.97,19.83,19.9,140709.0
2021-03-24 15:30:00,19.9,19.93,19.73,19.74,384994.0,19.9,19.93,19.73,19.74,384994.0
2021-03-25 09:30:00,19.79,19.82,19.45,19.57,195971.0,19.79,19.82,19.45,19.57,195971.0
2021-03-25 10:00:00,19.55,19.84,19.53,19.71,99894.0,19.55,19.84,19.53,19.71,99894.0
2021-03-25 10:30:00,19.71,19.8,19.44,19.56,83445.0,19.71,19.8,19.44,19.56,83445.0
2021-03-25 11:00:00,19.55,19.88,19.52,19.88,58546.0,19.55,19.88,19.52,19.88,58546.0
2021-03-25 11:30:00,19.87,20.01,19.86,20.0,88320.0,19.87,20.01,19.86,20.0,88320.0
2021-03-25 12:00:00,20.02,20.11,19.93,20.06,126234.0,20.02,20.11,19.93,20.06,126234.0
2021-03-25 12:30:00,20.07,20.18,20.02,20.08,114123.0,20.07,20.18,20.02,20.08,114123.0
2021-03-25 13:00:00,20.07,20.13,19.89,19.89,242736.0,20.07,20.13,19.89,19.89,242736.0
2021-03-25 13:30:00,19.9,19.93,19.8,19.84,180257.0,19.9,19.93,19.8,19.84,180257.0
2021-03-25 14:00:00,19.84,19.97,19.75,19.8,90438.0,19.84,19.97,19.75,19.8,90438.0
2021-03-25 14:30:00,19.8,19.9,19.73,19.85,228913.0,19.8,19.9,19.73,19.85,228913.0
2021-03-25 15:00:00,19.85,19.98,19.81,19.98,205421.0,19.85,19.98,19.81,19.98,205421.0
2021-03-25 15:30:00,19.97,20.06,19.95,19.97,574228.0,19.97,20.06,19.95,19.97,574228.0
2021-03-26 09:30:00,20.22,20.38,19.98,20.16,206064.0,20.22,20.38,19.98,20.16,206064.0
2021-03-26 10:00:00,20.16,20.38,20.09,20.38,179129.0,20.16,20.38,20.09,20.38,179129.0
2021-03-26 10:30:00,20.39,20.41,20.09,20.09,113930.0,20.39,20.41,20.09,20.09,113930.0
2021-03-26 11:00:00,20.1,20.11,19.93,20.0,101620.0,20.1,20.11,19.93,20.0,101620.0
2021-03-26 11:30:00,20.0,20.13,19.98,20.13,120313.0,20.0,20.13,19.98,20.13,120313.0
2021-03-26 12:00:00,20.13,20.25,20.11,20.21,62636.0,20.13,20.25,20.11,20.21,62636.0
2021-03-26 12:30:00,20.21,20.23,20.0,20.03,76800.0,20.21,20.23,20.0,20.03,76800.0
2021-03-26 13:00:00,20.03,20.09,19.96,19.98,55671.0,20.03,20.09,19.96,19.98,55671.0
2021-03-26 13:30:00,19.98,20.01,19.87,19.9,77050.0,19.98,20.01,19.87,19.9,77050.0
2021-03-26 14:00:00,19.9,19.91,19.71,19.86,144103.0,19.9,19.91,19.71,19.86,144103.0
2021-03-26 14:30:00,19.86,19.99,19.73,19.98,166124.0,19.86,19.99,19.73,19.98,166124.0
2021-03-26 15:00:00,19.98,20.04,19.89,20.04,137579.0,19.98,20.04,19.89,20.04,137579.0
2021-03-26 15:30:00,20.04,20.21,19.98,20.2,392536.0,20.04,20.21,19.98,20.2,392536.0
2021-03-29 09:30:00,20.11,20.4,20.06,20.28,163453.0,20.11,20.4,20.06,20.28,163453.0
2021-03-29 10:00:00,20.27,20.3,19.94,19.95,66763.0,20.27,20.3,19.94,19.95,66763.0
2021-03-29 10:30:00,19.95,19.96,19.69,19.7,83744.0,19.95,19.96,19.69,19.7,83744.0
2021-03-29 11:00:00,19.71,19.84,19.66,19.82,84897.0,19.71,19.84,19.66,19.82,84897.0
2021-03-29 11:30:00,19.82,19.94,19.81,19.94,74818.0,19.82,19.94,19.81,19.94,74818.0
2021-03-29 12:00:00,19.95,19.96,19.57,19.64,187126.0,19.95,19.96,19.57,19.64,187126.0
2021-03-29 12:30:00,19.64,19.78,19.63,19.77,43453.0,19.64,19.78,19.63,19.77,43453.0
2021-03-29 13:00:00,19.78,19.82,19.63,19.66,44545.0,19.78,19.82,19.63,19.66,44545.0
2021-03-29 13:30:00,19.66,19.71,19.59,19.59,58943.0,19.66,19.71,19.59,19.59,58943.0
2021-03-29 14:00:00,19.59,19.68,19.56,19.66,54864.0,19.59,19.68,19.56,19.66,54864.0
2021-03-29 14:30:00,19.65,19.7,19.55,19.63,65283.0,19.65,19.7,19.55,19.63,65283.0
2021-03-29 15:00:00,19.64,19.86,19.64,19.86,154706.0,19.64,19.86,19.64,19.86,154706.0
2021-03-29 15:30:00,19.86,19.93,19.77,19.8,289558.0,19.86,19.93,19.77,19.8,289558.0
2021-03-30 09:30:00,19.83,19.96,19.75,19.82,105009.0,19.83,19.96,19.75,19.82,105009.0
2021-03-30 10:00:00,19.82,20.03,19.8,20.03,94984.0,19.82,20.03,19.8,20.03,94984.0
2021-03-30 10:30:00,20.05,20.22,20.02,20.12,100374.0,20.05,20.22,20.02,20.12,100374.0
2021-03-30 11:00:00,20.12,20.19,20.09,20.15,66916.0,20.12,20.19,20.09,20.15,66916.0
2021-03-30 11:30:00,20.13,20.19,20.06,20.08,32606.0,20.13,20.19,20.06,20.08,32606.0
2021-03-30 12:00:00,20.08,20.16,20.06,20.13,45882.0,20.08,20.16,20.06,20.13,45882.0
2021-03-30 12:30:00,20.14,20.18,20.12,20.16,82543.0,20.14,20.18,20.12,20.16,82543.0
2021-03-30 13:00:00,20.16,20.16,20.07,20.1,37001.0,20.16,20.16,20.07,20.1,37001.0
2021-03-30 13:30:00,20.09,20.1,20.01,20.03,30274.0,20.09,20.1,20.01,20.03,30274.0
2021-03-30 14:00:00,20.03,20.17,19.99,20.14,48599.0,20.03,20.17,19.99,20.14,48599.0
2021-03-30 14:30:00,20.15,20.26,20.15,20.26,40272.0,20.15,20.26,20.15,20.26,40272.0
2021-03-30 15:00:00,20.25,20.33,20.23,20.26,89923.0,20.25,20.33,20.23,20.26,89923.0
2021-03-30 15:30:00,20.27,20.28,20.18,20.24,377504.0,20.27,20.28,20.18,20.24,377504.0
2021-03-31 09:30:00,20.27,20.36,20.19,20.27,79454.0,20.27,20.36,20.19,20.27,79454.0
2021-03-31 10:00:00,20.26,20.31,20.16,20.17,56383.0,20.26,20.31,20.16,20.17,56383.0
2021-03-31 10:30:00,20.17,20.17,19.93,20.0,139103.0,20.17,20.17,19.93,20.0,139103.0
2021-03-31 11:00:00,20.02,20.08,19.93,19.94,125220.0,20.02,20.08,19.93,19.94,125220.0
2021-03-31 11:30:00,19.94,20.0,19.85,19.96,104619.0,19.94,20.0,19.85,19.96,104619.0
2021-03-31 12:00:00,19.96,19.97,19.88,19.89,68219.0,19.96,19.97,19.88,19.89,68219.0
2021-03-31 12:30:00,19.88,19.95,19.85,19.93,49551.0,19.88,19.95,19.85,19.93,49551.0
2021-03-31 13:00:00,19.93,19.99,19.91,19.98,41430.0,19.93,19.99,19.91,19.98,41430.0
2021-03-31 13:30:00,19.98,20.04,19.93,20.02,39496.0,19.98,20.04,19.93,20.02,39496.0
2021-03-31 14:00:00,20.02,20.14,19.98,20.13,54731.0,20.02,20.14,19.98,20.13,54731.0
2021-03-31 14:30:00,20.13,20.16,19.97,19.97,97735.0,20.13,20.16,19.97,19.97,97735.0
2021-03-31 15:00:00,19.98,20.11,19.97,20.1,81263.0,19.98,20.11,19.97,20.1,81263.0
2021-03-31 15:30:00,20.1,20.12,19.91,19.93,292286.0,20.1,20.12,19.91,19.93,292286.0
2021-04-01 09:30:00,20.09,20.09,19.45,20.0,191857.0,20.09,20.09,19.45,20.0,191857.0
2021-04-01 10:00:00,20.01,20.24,20.01,20.23,134291.0,20.01,20.24,20.01,20.23,134291.0
2021-04-01 10:30:00,20.23,20.28,20.18,20.27,135886.0,20.23,20.28,20.18,20.27,135886.0
2021-04-01 11:00:00,20.27,20.31,20.18,20.21,67955.0,20.27,20.31,20.18,20.21,67955.0
2021-04-01 11:30:00,20.21,20.27,20.19,20.25,54403.0,20.21,20.27,20.19,20.25,54403.0
2021-04-01 12:00:00,20.25,20.39,20.25,20.37,52669.0,20.25,20.39,20.25,20.37,52669.0
2021-04-01 12:30:00,20.37,20.38,20.26,20.26,48800.0,20.37,20.38,20.26,20.26,48800.0
2021-04-01 13:00:00,20.25,20.3,20.23,20.27,69661.0,20.25,20.3,20.23,20.27,69661.0
2021-04-01 13:30:00,20.27,20.36,20.26,20.29,50339.0,20.27,20.36,20.26,20.29,50339.0
2021-04-01 14:00:00,20.29,20.33,20.25,20.26,46344.0,20.29,20.33,20.25,20.26,46344.0
2021-04-01 14:30:00,20.26,20.32,20.23,20.28,53802.0,20.26,20.32,20.23,20.28,53802.0
2021-04-01 15:00:00,20.27,20.28,20.16,20.19,91975.0,20.27,20.28,20.16,20.19,91975.0
2021-04-01 15:30:00,20.19,20.25,20.18,20.23,253889.0,20.19,20.25,20.18,20.23,253889.0
2021-04-05 09:30:00,20.37,20.53,20.02,20.07,144003.0,20.37,20.53,20.02,20.07,144003.0
2021-04-05 10:00:00,20.07,20.28,20.03,20.27,63550.0,20.07,20.28,20.03,20.27,63550.0
2021-04-05 10:30:00,20.26,20.31,20.2,20.23,49967.0,20.26,20.31,20.2,20.23,49967.0
2021-04-05 11:00:00,20.24,20.44,20.22,20.32,106482.0,20.24,20.44,20.22,20.32,106482.0
2021-04-05 11:30:00,20.32,20.33,20.19,20.23,47668.0,20.32,20.33,20.19,20.23,47668.0
2021-04-05 12:00:00,20.24,20.3,20.18,20.19,84061.0,20.24,20.3,20.18,20.19,84061.0
2021-04-05 12:30:00,20.2,20.34,20.19,20.32,89512.0,20.2,20.34,20.19,20.32,89512.0
2021-04-05 13:00:00,20.31,20.4,20.31,20.37,35882.0,20.31,20.4,20.31,20.37,35882.0
2021-04-05 13:30:00,20.37,20.45,20.36,20.42,31734.0,20.37,20.45,20.36,20.42,31734.0
2021-04-05 14:00:00,20.41,20.48,20.39,20.46,56699.0,20.41,20.48,20.39,20.46,56699.0
2021-04-05 14:30:00,20.47,20.5,20.43,20.49,58685.0,20.47,20.5,20.43,20.49,58685.0
2021-04-05 15:00:00,20.49,20.59,20.47,20.53,93655.0,20.49,20.59,20.47,20.53,93655.0
2021-04-05 15:30:00,20.53,20.56,20.44,20.46,210301.0,20.53,20.56,20.44,20.46,210301.0
2021-04-06 09:30:00,20.37,20.62,20.31,20.61,98344.0,20.37,20.62,20.31,20.61,98344.0
2021-04-06 10:00:00,20.62,20.69,20.51,20.59,109532.0,20.62,20.69,20.51,20.59,109532.0
2021-04-06 10:30:00,20.59,20.73,20.58,20.67,104360.0,20.59,20.73,20.58,20.67,104360.0
2021-04-06 11:00:00,20.67,20.73,20.53,20.71,120207.0,20.67,20.73,20.53,20.71,120207.0
2021-04-06 11:30:00,20.71,20.77,20.64,20.65,88712.0,20.71,20.77,20.64,20.65,88712.0
2021-04-06 12:00:00,20.65,20.7,20.6,20.67,62974.0,20.65,20.7,20.6,20.67,62974.0
2021-04-06 12:30:00,20.66,20.74,20.64,20.71,32699.0,20.66,20.74,20.64,20.71,32699.0
2021-04-06 13:00:00,20.72,20.74,20.61,20.62,65692.0,20.72,20.74,20.61,20.62,65692.0
2021-04-06 13:30:00,20.62,20.71,20.62,20.71,50934.0,20.62,20.71,20.62,20.71,50934.0
2021-04-06 14:00:00,20.71,20.73,20.64,20.69,85104.0,20.71,20.73,20.64,20.69,85104.0
2021-04-06 14:30:00,20.69,20.76,20.69,20.71,47138.0,20.69,20.76,20.69,20.71,47138.0
2021-04-06 15:00:00,20.72,20.74,20.64,20.7,100415.0,20.72,20.74,20.64,20.7,100415.0
2021-04-06 15:30:00,20.71,20.78,20.65,20.73,303365.0,20.71,20.78,20.65,20.73,303365.0
2021-04-07 09:30:00,20.77,21.09,20.74,20.81,287186.0,20.77,21.09,20.74,20.81,287186.0
2021-04-07 10:00:00,20.8,21.03,20.77,21.03,165787.0,20.8,21.03,20.77,21.03,165787.0
2021-04-07 10:30:00,21.03,21.04,20.88,20.91,99295.0,21.03,21.04,20.88,20.91,99295.0
2021-04-07 11:00:00,20.92,20.92,20.83,20.84,105075.0,20.92,20.92,20.83,20.84,105075.0
2021-04-07 11:30:00,20.83,20.84,20.73,20.77,225612.0,20.83,20.84,20.73,20.77,225612.0
2021-04-07 12:00:00,20.76,20.82,20.68,20.74,276190.0,20.76,20.82,20.68,20.74,276190.0
2021-04-07 12:30:00,20.73,20.85,20.73,20.82,66723.0,20.73,20.85,20.73,20.82,66723.0
2021-04-07 13:00:00,20.82,20.87,20.81,20.82,70031.0,20.82,20.87,20.81,20.82,70031.0
2021-04-07 13:30:00,20.82,20.89,20.82,20.84,90593.0,20.82,20.89,20.82,20.84,90593.0
2021-04-07 14:00:00,20.83,20.94,20.82,20.84,91891.0,20.83,20.94,20.82,20.84,91891.0
2021-04-07 14:30:00,20.84,20.88,20.79,20.79,70885.0,20.84,20.88,20.79,20.79,70885.0
2021-04-07 15:00:00,20.8,20.84,20.63,20.64,171841.0,20.8,20.84,20.63,20.64,171841.0
2021-04-07 15:30:00,20.63,20.66,20.44,20.57,666894.0,20.63,20.66,20.44,20.57,666894.0
2021-04-08 09:30:00,20.59,20.7,19.88,19.92,255006.0,20.59,20.7,19.88,19.92,255006.0
2021-04-08 10:00:00,19.92,20.07,19.76,19.82,405599.0,19.92,20.07,19.76,19.82,405599.0
2021-04-08 10:30:00,19.82,20.07,19.79,19.94,209669.0,19.82,20.07,19.79,19.94,209669.0
2021-04-08 11:00:00,19.94,20.04,19.83,19.87,88497.0,19.94,20.04,19.83,19.87,88497.0
2021-04-08 11:30:00,19.86,20.01,19.79,20.0,136407.0,19.86,20.01,19.79,20.0,136407.0
2021-04-08 12:00:00,20.0,20.03,19.92,19.93,69212.0,20.0,20.03,19.92,19.93,69212.0
2021-04-08 12:30:00,19.93,19.93,19.85,19.88,61163.0,19.93,19.93,19.85,19.88,61163.0
2021-04-08 13:00:00,19.89,19.94,19.88,19.92,37796.0,19.89,19.94,19.88,19.92,37796.0
2021-04-08 13:30:00,19.93,19.94,19.86,19.87,67545.0,19.93,19.94,19.86,19.87,67545.0
2021-04-08 14:00:00,19.87,19.97,19.87,19.94,85431.0,19.87,19.97,19.87,19.94,85431.0
2021-04-08 14:30:00,19.93,20.03,19.92,20.03,166053.0,19.93,20.03,19.92,20.03,166053.0
2021-04-08 15:00:00,20.03,20.09,19.98,20.04,179879.0,20.03,20.09,19.98,20.04,179879.0
2021-04-08 15:30:00,20.04,20.04,19.96,20.0,698815.0,20.04,20.04,19.96,20.0,698815.0
2021-04-09 09:30:00,20.07,20.25,20.02,20.06,76625.0,20.07,20.25,20.02,20.06,76625.0
2021-04-09 10:00:00,20.07,20.15,20.01,20.12,77843.0,20.07,20.15,20.01,20.12,77843.0
2021-04-09 10:30:00,20.12,20.26,20.09,20.24,86855.0,20.12,20.26,20.09,20.24,86855.0
2021-04-09 11:00:00,20.25,20.28,20.15,20.19,60583.0,20.25,20.28,20.15,20.19,60583.0
2021-04-09 11:30:00,20.2,20.21,20.13,20.19,78093.0,20.2,20.21,20.13,20.19,78093.0
2021-04-09 12:00:00,20.18,20.19,20.13,20.14,34972.0,20.18,20.19,20.13,20.14,34972.0
2021-04-09 12:30:00,20.14,20.19,20.13,20.16,53648.0,20.14,20.19,20.13,20.16,53648.0
2021-04-09 13:00:00,20.16,20.16,20.11,20.12,33451.0,20.16,20.16,20.11,20.12,33451.0
2021-04-09 13:30:00,20.12,20.13,20.08,20.1,39855.0,20.12,20.13,20.08,20.1,39855.0
2021-04-09 14:00:00,20.11,20.15,20.06,20.1,57452.0,20.11,20.15,20.06,20.1,57452.0
2021-04-09 14:30:00,20.1,20.13,20.06,20.11,77837.0,20.1,20.13,20.06,20.11,77837.0
2021-04-09 15:00:00,20.12,20.16,20.1,20.14,82951.0,20.12,20.16,20.1,20.14,82951.0
2021-04-09 15:30:00,20.14,20.21,20.11,20.12,314239.0,20.14,20.21,20.11,20.12,314239.0
2021-04-12 09:30:00,20.17,20.25,20.01,20.03,107219.0,20.17,20.25,20.01,20.03,107219.0
2021-04-12 10:00:00,20.02,20.35,20.02,20.29,118405.0,20.02,20.35,20.02,20.29,118405.0
2021-04-12 10:30:00,20.29,20.32,20.26,20.3,58912.0,20.29,20.32,20.26,20.3,58912.0
2021-04-12 11:00:00,20.31,20.33,20.2,20.32,55677.0,20.31,20.33,20.2,20.32,55677.0
2021-04-12 11:30:00,20.32,20.35,20.23,20.28,53547.0,20.32,20.35,20.23,20.28,53547.0
2021-04-12 12:00:00,20.28,20.35,20.27,20.3,37600.0,20.28,20.35,20.27,20.3,37600.0
2021-04-12 12:30:00,20.31,20.35,20.28,20.28,37932.0,20.31,20.35,20.28,20.28,37932.0
2021-04-12 13:00:00,20.29,20.3,20.23,20.28,39326.0,20.29,20.3,20.23,20.28,39326.0
2021-04-12 13:30:00,20.29,20.32,20.22,20.23,35127.0,20.29,20.32,20.22,20.23,35127.0
2021-04-12 14:00:00,20.23,20.25,20.18,20.25,40327.0,20.23,20.25,20.18,20.25,40327.0
2021-04-12 14:30:00,20.25,20.27,20.18,20.2,43592.0,20.25,20.27,20.18,20.2,43592.0
2021-04-12 15:00:00,20.21,20.29,20.17,20.27,55964.0,20.21,20.29,20.17,20.27,55964.0
2021-04-12 15:30:00,20.27,20.33,20.25,20.27,183845.0,20.27,20.33,20.25,20.27,183845.0
2021-04-13 09:30:00,20.28,20.43,20.2,20.23,115239.0,20.28,20.43,20.2,20.23,115239.0
2021-04-13 10:00:00,20.23,20.26,20.13,20.21,63930.0,20.23,20.26,20.13,20.21,63930.0
2021-04-13 10:30:00,20.22,20.27,20.15,20.17,50580.0,20.22,20.27,20.15,20.17,50580.0
2021-04-13 11:00:00,20.19,20.46,20.18,20.21,153681.0,20.19,20.46,20.18,20.21,153681.0
2021-04-13 11:30:00,20.21,20.3,20.2,20.21,39646.0,20.21,20.3,20.2,20.21,39646.0
2021-04-13 12:00:00,20.21,20.24,20.13,20.14,34692.0,20.21,20.24,20.13,20.14,34692.0
2021-04-13 12:30:00,20.14,20.16,20.1,20.12,35819.0,20.14,20.16,20.1,20.12,35819.0
2021-04-13 13:00:00,20.12,20.21,20.11,20.2,24539.0,20.12,20.21,20.11,20.2,24539.0
2021-04-13 13:30:00,20.21,20.24,20.18,20.23,35083.0,20.21,20.24,20.18,20.23,35083.0
2021-04-13 14:00:00,20.24,20.28,20.11,20.17,109674.0,20.24,20.28,20.11,20.17,109674.0
2021-04-13 14:30:00,20.17,20.2,20.14,20.18,87335.0,20.17,20.2,20.14,20.18,87335.0
2021-04-13 15:00:00,20.17,20.24,20.15,20.21,105578.0,20.17,20.24,20.15,20.21,105578.0
2021-04-13 15:30:00,20.21,20.39,20.2,20.35,291574.0,20.21,20.39,20.2,20.35,291574.0
2021-04-14 09:30:00,20.33,20.79,20.27,20.73,257670.0,20.33,20.79,20.27,20.73,257670.0
2021-04-14 10:00:00,20.74,20.97,20.66,20.66,264549.0,20.74,20.97,20.66,20.66,264549.0
2021-04-14 10:30:00,20.67,20.86,20.66,20.86,115761.0,20.67,20.86,20.66,20.86,115761.0
2021-04-14 11:00:00,20.88,20.97,20.8,20.82,82087.0,20.88,20.97,20.8,20.82,82087.0
2021-04-14 11:30:00,20.82,20.88,20.78,20.87,63055.0,20.82,20.88,20.78,20.87,63055.0
2021-04-14 12:00:00,20.88,20.89,20.74,20.75,62143.0,20.88,20.89,20.74,20.75,62143.0
2021-04-14 12:30:00,20.75,20.81,20.75,20.76,30620.0,20.75,20.81,20.75,20.76,30620.0
2021-04-14 13:00:00,20.75,20.76,20.7,20.76,36182.0,20.75,20.76,20.7,20.76,36182.0
2021-04-14 13:30:00,20.75,20.78,20.62,20.63,83033.0,20.75,20.78,20.62,20.63,83033.0
2021-04-14 14:00:00,20.64,20.65,20.56,20.59,109030.0,20.64,20.65,20.56,20.59,109030.0
2021-04-14 14:30:00,20.6,20.63,20.46,20.46,171030.0,20.6,20.63,20.46,20.46,171030.0
2021-04-14 15:00:00,20.46,20.52,20.41,20.52,118994.0,20.46,20.52,20.41,20.52,118994.0
2021-04-14 15:30:00,20.52,20.53,20.4,20.43,408127.0,20.52,20.53,20.4,20.43,408127.0
2021-04-15 09:30:00,20.69,20.71,20.22,20.32,155844.0,20.69,20.71,20.22,20.32,155844.0
2021-04-15 10:00:00,20.33,20.43,20.26,20.38,105984.0,20.33,20.43,20.26,20.38,105984.0
2021-04-15 10:30:00,20.38,20.46,20.38,20.39,56704.0,20.38,20.46,20.38,20.39,56704.0
2021-04-15 11:00:00,20.39,20.54,20.39,20.51,50606.0,20.39,20.54,20.39,20.51,50606.0
2021-04-15 11:30:00,20.52,20.69,20.5,20.6,88935.0,20.52,20.69,20.5,20.6,88935.0
2021-04-15 12:00:00,20.59,20.68,20.5,20.5,86271.0,20.59,20.68,20.5,20.5,86271.0
2021-04-15 12:30:00,20.5,20.51,20.43,20.44,59250.0,20.5,20.51,20.43,20.44,59250.0
2021-04-15 13:00:00,20.44,20.45,20.39,20.45,50488.0,20.44,20.45,20.39,20.45,50488.0
2021-04-15 13:30:00,20.44,20.48,20.42,20.46,64601.0,20.44,20.48,20.42,20.46,64601.0
2021-04-15 14:00:00,20.46,20.51,20.45,20.51,48775.0,20.46,20.51,20.45,20.51,48775.0
2021-04-15 14:30:00,20.51,20.59,20.47,20.54,78287.0,20.51,20.59,20.47,20.54,78287.0
2021-04-15 15:00:00,20.54,20.57,20.41,20.45,121430.0,20.54,20.57,20.41,20.45,121430.0
2021-04-15 15:30:00,20.45,20.56,20.45,20.54,302145.0,20.45,20.56,20.45,20.54,302145.0
2021-04-16 09:30:00,20.68,20.76,20.4,20.46,88193.0,20.68,20.76,20.4,20.46,88193.0
2021-04-16 10:00:00,20.46,20.63,20.33,20.62,116951.0,20.46,20.63,20.33,20.62,116951.0
2021-04-16 10:30:00,20.62,20.69,20.55,20.66,102616.0,20.62,20.69,20.55,20.66,102616.0
2021-04-16 11:00:00,20.65,20.69,20.58,20.58,39320.0,20.65,20.69,20.58,20.58,39320.0
2021-04-16 11:30:00,20.57,20.61,20.49,20.49,64310.0,20.57,20.61,20.49,20.49,64310.0
2021-04-16 12:00:00,20.48,20.54,20.43,20.44,43944.0,20.48,20.54,20.43,20.44,43944.0
2021-04-16 12:30:00,20.46,20.51,20.42,20.44,89322.0,20.46,20.51,20.42,20.44,89322.0
2021-04-16 13:00:00,20.44,20.48,20.4,20.43,34590.0,20.44,20.48,20.4,20.43,34590.0
2021-04-16 13:30:00,20.44,20.49,20.42,20.49,45176.0,20.44,20.49,20.42,20.49,45176.0
2021-04-16 14:00:00,20.48,20.5,20.43,20.49,62580.0,20.48,20.5,20.43,20.49,62580.0
2021-04-16 14:30:00,20.49,20.54,20.35,20.44,341105.0,20.49,20.54,20.35,20.44,341105.0
2021-04-16 15:00:00,20.44,20.5,20.42,20.48,79847.0,20.44,20.5,20.42,20.48,79847.0
2021-04-16 15:30:00,20.48,20.54,20.45,20.5,240982.0,20.48,20.54,20.45,20.5,240982.0
2021-04-19 09:30:00,20.6,20.66,20.44,20.53,206976.0,20.6,20.66,20.44,20.53,206976.0
2021-04-19 10:00:00,20.54,20.68,20.53,20.62,187923.0,20.54,20.68,20.53,20.62,187923.0
2021-04-19 10:30:00,20.62,20.62,20.41,20.45,97900.0,20.62,20.62,20.41,20.45,97900.0
2021-04-19 11:00:00,20.44,20.56,20.44,20.54,86223.0,20.44,20.56,20.44,20.54,86223.0
2021-04-19 11:30:00,20.55,20.74,20.52,20.7,284041.0,20.55,20.74,20.52,20.7,284041.0
2021-04-19 12:00:00,20.69,21.06,20.66,21.03,549656.0,20.69,21.06,20.66,21.03,549656.0
2021-04-19 12:30:00,21.02,21.08,20.93,21.01,192944.0,21.02,21.08,20.93,21.01,192944.0
2021-04-19 13:00:00,21.01,21.12,20.9,20.93,262841.0,21.01,21.12,20.9,20.93,262841.0
2021-04-19 13:30:00,20.94,21.06,20.86,21.03,120718.0,20.94,21.06,20.86,21.03,120718.0
2021-04-19 14:00:00,21.03,21.08,20.9,20.91,92102.0,21.03,21.08,20.9,20.91,92102.0
2021-04-19 14:30:00,20.91,20.95,20.88,20.89,78553.0,20.91,20.95,20.88,20.89,78553.0
2021-04-19 15:00:00,20.89,20.93,20.84,20.87,101910.0,20.89,20.93,20.84,20.87,101910.0
2021-04-19 15:30:00,20.87,20.88,20.76,20.84,282019.0,20.87,20.88,20.76,20.84,282019.0
2021-04-20 09:30:00,20.86,20.99,20.69,20.7,144647.0,20.86,20.99,20.69,20.7,144647.0
2021-04-20 10:00:00,20.69,20.79,20.61,20.68,231439.0,20.69,20.79,20.61,20.68,231439.0
2021-04-20 10:30:00,20.68,20.69,20.35,20.5,308293.0,20.68,20.69,20.35,20.5,308293.0
2021-04-20 11:00:00,20.5,20.5,20.28,20.32,117855.0,20.5,20.5,20.28,20.32,117855.0
2021-04-20 11:30:00,20.32,20.35,20.15,20.23,109775.0,20.32,20.35,20.15,20.23,109775.0
2021-04-20 12:00:00,20.23,20.34,20.23,20.27,72452.0,20.23,20.34,20.23,20.27,72452.0
2021-04-20 12:30:00,20.27,20.29,20.22,20.26,59580.0,20.27,20.29,20.22,20.26,59580.0
2021-04-20 13:00:00,20.26,20.31,20.22,20.29,73164.0,20.26,20.31,20.22,20.29,73164.0
2021-04-20 13:30:00,20.29,20.33,20.25,20.29,62802.0,20.29,20.33,20.25,20.29,62802.0
2021-04-20 14:00:00,20.29,20.31,20.22,20.26,73790.0,20.29,20.31,20.22,20.26,73790.0
2021-04-20 14:30:00,20.25,20.34,20.23,20.34,188053.0,20.25,20.34,20.23,20.34,188053.0
2021-04-20 15:00:00,20.34,20.44,20.32,20.41,209687.0,20.34,20.44,20.32,20.41,209687.0
2021-04-20 15:30:00,20.4,20.5,20.38,20.48,666881.0,20.4,20.5,20.38,20.48,666881.0
2021-04-21 09:30:00,20.62,20.99,20.55,20.75,182053.0,20.62,20.99,20.55,20.75,182053.0
2021-04-21 10:00:00,20.75,20.91,20.74,20.82,128303.0,20.75,20.91,20.74,20.82,128303.0
2021-04-21 10:30:00,20.82,21.03,20.76,20.98,188352.0,20.82,21.03,20.76,20.98,188352.0
2021-04-21 11:00:00,20.98,20.98,20.82,20.82,189249.0,20.98,20.98,20.82,20.82,189249.0
2021-04-21 11:30:00,20.82,20.88,20.78,20.8,121414.0,20.82,20.88,20.78,20.8,121414.0
2021-04-21 12:00:00,20.79,20.79,20.66,20.66,69485.0,20.79,20.79,20.66,20.66,69485.0
2021-04-21 12:30:00,20.67,20.71,20.63,20.69,68540.0,20.67,20.71,20.63,20.69,68540.0
2021-04-21 13:00:00,20.69,20.74,20.65,20.71,45497.0,20.69,20.74,20.65,20.71,45497.0
2021-04-21 13:30:00,20.71,20.78,20.68,20.75,65834.0,20.71,20.78,20.68,20.75,65834.0
2021-04-21 14:00:00,20.76,20.76,20.68,20.71,56889.0,20.76,20.76,20.68,20.71,56889.0
2021-04-21 14:30:00,20.71,20.74,20.65,20.7,98323.0,20.71,20.74,20.65,20.7,98323.0
2021-04-21 15:00:00,20.7,20.85,20.69,20.82,119650.0,20.7,20.85,20.69,20.82,119650.0
2021-04-21 15:30:00,20.82,20.92,20.81,20.85,259254.0,20.82,20.92,20.81,20.85,259254.0
2021-04-22 09:30:00,21.02,21.02,20.67,20.85,270168.0,21.02,21.02,20.67,20.85,270168.0
2021-04-22 10:00:00,20.85,20.86,20.7,20.76,272564.0,20.85,20.86,20.7,20.76,272564.0
2021-04-22 10:30:00,20.77,20.98,20.77,20.97,191910.0,20.77,20.98,20.77,20.97,191910.0
2021-04-22 11:00:00,20.96,21.29,20.96,21.23,416314.0,20.96,21.29,20.96,21.23,416314.0
2021-04-22 11:30:00,21.23,21.45,21.19,21.28,373625.0,21.23,21.45,21.19,21.28,373625.0
2021-04-22 12:00:00,21.28,21.29,21.2,21.22,133264.0,21.28,21.29,21.2,21.22,133264.0
2021-04-22 12:30:00,21.21,21.28,21.18,21.25,101545.0,21.21,21.28,21.18,21.25,101545.0
2021-04-22 13:00:00,21.24,21.26,21.08,21.17,266187.0,21.24,21.26,21.08,21.17,266187.0
2021-04-22 13:30:00,21.18,21.18,20.75,20.82,239139.0,21.18,21.18,20.75,20.82,239139.0
2021-04-22 14:00:00,20.81,20.92,20.72,20.91,153176.0,20.81,20.92,20.72,20.91,153176.0
2021-04-22 14:30:00,20.91,21.01,20.86,20.96,148909.0,20.91,21.01,20.86,20.96,148909.0
2021-04-22 15:00:00,20.95,20.99,20.81,20.87,137711.0,20.95,20.99,20.81,20.87,137711.0
2021-04-22 15:30:00,20.88,20.98,20.81,20.89,602432.0,20.88,20.98,20.81,20.89,602432.0
2021-04-23 09:30:00,22.61,23.31,22.23,22.3,2357529.0,22.61,23.31,22.23,22.3,2357529.0
2021-04-23 10:00:00,22.31,22.39,21.07,21.41,1772857.0,22.31,22.39,21.07,21.41,1772857.0
2021-04-23 10:30:00,21.41,21.54,20.51,21.18,2021879.0,21.41,21.54,20.51,21.18,2021879.0
2021-04-23 11:00:00,21.18,21.48,20.94,21.08,652680.0,21.18,21.48,20.94,21.08,652680.0
2021-04-23 11:30:00,21.11,21.31,20.98,21.24,397028.0,21.11,21.31,20.98,21.24,397028.0
2021-04-23 12:00:00,21.26,21.28,20.83,20.93,243243.0,21.26,21.28,20.83,20.93,243243.0
2021-04-23 12:30:00,20.92,20.99,20.78,20.84,163969.0,20.92,20.99,20.78,20.84,163969.0
2021-04-23 13:00:00,20.84,21.02,20.8,20.94,193653.0,20.84,21.02,20.8,20.94,193653.0
2021-04-23 13:30:00,20.95,20.98,20.85,20.92,148039.0,20.95,20.98,20.85,20.92,148039.0
2021-04-23 14:00:00,20.92,21.3,20.91,21.23,343284.0,20.92,21.3,20.91,21.23,343284.0
2021-04-23 14:30:00,21.23,21.35,21.18,21.25,197514.0,21.23,21.35,21.18,21.25,197514.0
2021-04-23 15:00:00,21.26,21.28,20.97,21.0,310752.0,21.26,21.28,20.97,21.0,310752.0
2021-04-23 15:30:00,21.0,21.13,21.0,21.05,666371.0,21.0,21.13,21.0,21.05,666371.0
2021-04-26 09:30:00,21.07,21.24,20.62,20.69,367367.0,21.07,21.24,20.62,20.69,367367.0
2021-04-26 10:00:00,20.68,20.84,20.6,20.8,249694.0,20.68,20.84,20.6,20.8,249694.0
2021-04-26 10:30:00,20.8,21.22,20.78,21.2,315686.0,20.8,21.22,20.78,21.2,315686.0
2021-04-26 11:00:00,21.2,21.33,21.12,21.19,194500.0,21.2,21.33,21.12,21.19,194500.0
2021-04-26 11:30:00,21.2,21.22,21.12,21.16,89342.0,21.2,21.22,21.12,21.16,89342.0
2021-04-26 12:00:00,21.16,21.26,21.12,21.15,169260.0,21.16,21.26,21.12,21.15,169260.0
2021-04-26 12:30:00,21.15,21.21,21.14,21.17,72633.0,21.15,21.21,21.14,21.17,72633.0
2021-04-26 13:00:00,21.17,21.22,21.12,21.19,59733.0,21.17,21.22,21.12,21.19,59733.0
2021-04-26 13:30:00,21.19,21.37,21.18,21.34,95373.0,21.19,21.37,21.18,21.34,95373.0
2021-04-26 14:00:00,21.35,21.49,21.33,21.48,110918.0,21.35,21.49,21.33,21.48,110918.0
2021-04-26 14:30:00,21.47,21.54,21.43,21.52,148408.0,21.47,21.54,21.43,21.52,148408.0
2021-04-26 15:00:00,21.52,21.62,21.5,21.53,160816.0,21.52,21.62,21.5,21.53,160816.0
2021-04-26 15:30:00,21.53,21.68,21.51,21.66,631301.0,21.53,21.68,21.51,21.66,631301.0
2021-04-27 09:30:00,21.69,21.73,21.3,21.52,395208.0,21.69,21.73,21.3,21.52,395208.0
2021-04-27 10:00:00,21.55,21.77,21.42,21.7,329523.0,21.55,21.77,21.42,21.7,329523.0
2021-04-27 10:30:00,21.7,21.79,21.63,21.64,171392.0,21.7,21.79,21.63,21.64,171392.0
2021-04-27 11:00:00,21.63,21.78,21.61,21.73,129871.0,21.63,21.78,21.61,21.73,129871.0
2021-04-27 11:30:00,21.74,21.76,21.62,21.74,106344.0,21.74,21.76,21.62,21.74,106344.0
2021-04-27 12:00:00,21.75,21.8,21.69,21.75,99210.0,21.75,21.8,21.69,21.75,99210.0
2021-04-27 12:30:00,21.75,21.75,21.61,21.63,88783.0,21.75,21.75,21.61,21.63,88783.0
2021-04-27 13:00:00,21.63,21.71,21.62,21.7,82284.0,21.63,21.71,21.62,21.7,82284.0
2021-04-27 13:30:00,21.7,21.82,21.68,21.79,101259.0,21.7,21.82,21.68,21.79,101259.0
2021-04-27 14:00:00,21.8,21.85,21.73,21.8,116432.0,21.8,21.85,21.73,21.8,116432.0
2021-04-27 14:30:00,21.8,21.86,21.68,21.69,170095.0,21.8,21.86,21.68,21.69,170095.0
2021-04-27 15:00:00,21.69,21.79,21.69,21.78,131381.0,21.69,21.79,21.69,21.78,131381.0
2021-04-27 15:30:00,21.78,21.83,21.72,21.82,465180.0,21.78,21.83,21.72,21.82,465180.0
2021-04-28 09:30:00,21.88,22.1,21.78,21.94,204136.0,21.88,22.1,21.78,21.94,204136.0
2021-04-28 10:00:00,21.94,22.03,21.85,22.0,119273.0,21.94,22.03,21.85,22.0,119273.0
2021-04-28 10:30:00,22.0,22.04,21.97,22.0,92753.0,22.0,22.04,21.97,22.0,92753.0
2021-04-28 11:00:00,21.99,22.08,21.91,22.05,167756.0,21.99,22.08,21.91,22.05,167756.0
2021-04-28 11:30:00,22.05,22.08,21.95,21.98,141208.0,22.05,22.08,21.95,21.98,141208.0
2021-04-28 12:00:00,21.99,22.07,21.98,22.03,216715.0,21.99,22.07,21.98,22.03,216715.0
2021-04-28 12:30:00,22.04,22.17,22.01,22.1,261737.0,22.04,22.17,22.01,22.1,261737.0
2021-04-28 13:00:00,22.11,22.16,22.03,22.04,92993.0,22.11,22.16,22.03,22.04,92993.0
2021-04-28 13:30:00,22.04,22.07,21.9,21.91,151268.0,22.04,22.07,21.9,21.91,151268.0
2021-04-28 14:00:00,21.91,22.02,21.91,21.95,115491.0,21.91,22.02,21.91,21.95,115491.0
2021-04-28 14:30:00,21.95,22.02,21.94,21.99,150791.0,21.95,22.02,21.94,21.99,150791.0
2021-04-28 15:00:00,21.99,22.08,21.98,22.04,298672.0,21.99,22.08,21.98,22.04,298672.0
2021-04-28 15:30:00,22.04,22.07,21.96,22.01,891940.0,22.04,22.07,21.96,22.01,891940.0
2021-04-29 09:30:00,22.01,22.07,21.73,21.74,211962.0,22.01,22.07,21.73,21.74,211962.0
2021-04-29 10:00:00,21.74,21.75,21.58,21.6,165036.0,21.74,21.75,21.58,21.6,165036.0
2021-04-29 10:30:00,21.6,21.65,21.5,21.6,104584.0,21.6,21.65,21.5,21.6,104584.0
2021-04-29 11:00:00,21.6,21.77,21.59,21.72,192228.0,21.6,21.77,21.59,21.72,192228.0
2021-04-29 11:30:00,21.72,21.9,21.71,21.84,291428.0,21.72,21.9,21.71,21.84,291428.0
2021-04-29 12:00:00,21.84,21.86,21.68,21.78,184899.0,21.84,21.86,21.68,21.78,184899.0
2021-04-29 12:30:00,21.77,21.91,21.76,21.88,55391.0,21.77,21.91,21.76,21.88,55391.0
2021-04-29 13:00:00,21.88,21.9,21.84,21.84,62796.0,21.88,21.9,21.84,21.84,62796.0
2021-04-29 13:30:00,21.85,21.91,21.84,21.89,34763.0,21.85,21.91,21.84,21.89,34763.0
2021-04-29 14:00:00,21.88,21.99,21.85,21.95,54197.0,21.88,21.99,21.85,21.95,54197.0
2021-04-29 14:30:00,21.96,21.96,21.84,21.88,94604.0,21.96,21.96,21.84,21.88,94604.0
2021-04-29 15:00:00,21.89,21.89,21.74,21.76,74699.0,21.89,21.89,21.74,21.76,74699.0
2021-04-29 15:30:00,21.77,21.85,21.7,21.73,344315.0,21.77,21.85,21.7,21.73,344315.0
2021-04-30 09:30:00,21.71,21.82,21.51,21.78,92136.0,21.71,21.82,21.51,21.78,92136.0
2021-04-30 10:00:00,21.78,21.78,21.65,21.7,88450.0,21.78,21.78,21.65,21.7,88450.0
2021-04-30 10:30:00,21.68,21.74,21.56,21.62,61249.0,21.68,21.74,21.56,21.62,61249.0
2021-04-30 11:00:00,21.61,21.66,21.58,21.6,64659.0,21.61,21.66,21.58,21.6,64659.0
2021-04-30 11:30:00,21.6,21.68,21.58,21.65,52090.0,21.6,21.68,21.58,21.65,52090.0
2021-04-30 12:00:00,21.65,21.67,21.52,21.54,63680.0,21.65,21.67,21.52,21.54,63680.0
2021-04-30 12:30:00,21.54,21.59,21.53,21.57,38755.0,21.54,21.59,21.53,21.57,38755.0
2021-04-30 13:00:00,21.57,21.57,21.51,21.54,41339.0,21.57,21.57,21.51,21.54,41339.0
2021-04-30 13:30:00,21.53,21.54,21.42,21.45,62781.0,21.53,21.54,21.42,21.45,62781.0
2021-04-30 14:00:00,21.45,21.53,21.44,21.49,47839.0,21.45,21.53,21.44,21.49,47839.0
2021-04-30 14:30:00,21.49,21.56,21.49,21.52,51636.0,21.49,21.56,21.49,21.52,51636.0
2021-04-30 15:00:00,21.51,21.56,21.48,21.51,63341.0,21.51,21.56,21.48,21.51,63341.0
2021-04-30 15:30:00,21.5,21.53,21.45,21.47,242321.0,21.5,21.53,21.45,21.47,242321.0
2021-05-03 09:30:00,21.51,21.82,21.5,21.69,103506.0,21.51,21.82,21.5,21.69,103506.0
2021-05-03 10:00:00,21.68,21.68,21.55,21.57,66499.0,21.68,21.68,21.55,21.57,66499.0
2021-05-03 10:30:00,21.58,21.58,21.46,21.46,81353.0,21.58,21.58,21.46,21.46,81353.0
2021-05-03 11:00:00,21.46,21.46,21.3,21.31,281221.0,21.46,21.46,21.3,21.31,281221.0
2021-05-03 11:30:00,21.3,21.34,21.25,21.27,129627.0,21.3,21.34,21.25,21.27,129627.0
2021-05-03 12:00:00,21.26,21.35,21.25,21.34,92460.0,21.26,21.35,21.25,21.34,92460.0
2021-05-03 12:30:00,21.34,21.34,21.25,21.26,100674.0,21.34,21.34,21.25,21.26,100674.0
2021-05-03 13:00:00,21.27,21.33,21.25,21.27,187534.0,21.27,21.33,21.25,21.27,187534.0
2021-05-03 13:30:00,21.28,21.46,21.25,21.43,85388.0,21.28,21.46,21.25,21.43,85388.0
2021-05-03 14:00:00,21.44,21.51,21.44,21.48,75807.0,21.44,21.51,21.44,21.48,75807.0
2021-05-03 14:30:00,21.49,21.6,21.48,21.6,54551.0,21.49,21.6,21.48,21.6,54551.0
2021-05-03 15:00:00,21.6,21.62,21.53,21.62,71843.0,21.6,21.62,21.53,21.62,71843.0
2021-05-03 15:30:00,21.62,21.64,21.54,21.54,350031.0,21.62,21.64,21.54,21.54,350031.0
2021-05-04 09:30:00,21.52,21.58,21.29,21.35,143008.0,21.52,21.58,21.29,21.35,143008.0
2021-05-04 10:00:00,21.35,21.61,21.28,21.61,119237.0,21.35,21.61,21.28,21.61,119237.0
2021-05-04 10:30:00,21.6,21.68,21.52,21.54,80146.0,21.6,21.68,21.52,21.54,80146.0
2021-05-04 11:00:00,21.53,21.56,21.42,21.49,64424.0,21.53,21.56,21.42,21.49,64424.0
2021-05-04 11:30:00,21.49,21.5,21.4,21.44,63237.0,21.49,21.5,21.4,21.44,63237.0
2021-05-04 12:00:00,21.45,21.53,21.43,21.52,50410.0,21.45,21.53,21.43,21.52,50410.0
2021-05-04 12:30:00,21.52,21.52,21.4,21.41,68723.0,21.52,21.52,21.4,21.41,68723.0
2021-05-04 13:00:00,21.41,21.66,21.39,21.62,184008.0,21.41,21.66,21.39,21.62,184008.0
2021-05-04 13:30:00,21.63,21.67,21.55,21.63,73690.0,21.63,21.67,21.55,21.63,73690.0
2021-05-04 14:00:00,21.63,21.72,21.56,21.67,73319.0,21.63,21.72,21.56,21.67,73319.0
2021-05-04 14:30:00,21.66,21.7,21.65,21.7,62934.0,21.66,21.7,21.65,21.7,62934.0
2021-05-04 15:00:00,21.7,21.75,21.67,21.73,146571.0,21.7,21.75,21.67,21.73,146571.0
2021-05-04 15:30:00,21.73,21.76,21.72,21.74,405270.0,21.73,21.76,21.72,21.74,405270.0
2021-05-05 09:30:00,21.87,21.87,21.69,21.71,177387.0,21.87,21.87,21.69,21.71,177387.0
2021-05-05 10:00:00,21.71,21.71,21.52,21.61,90559.0,21.71,21.71,21.52,21.61,90559.0
2021-05-05 10:30:00,21.62,21.68,21.54,21.63,58849.0,21.62,21.68,21.54,21.63,58849.0
2021-05-05 11:00:00,21.63,21.76,21.62,21.75,58510.0,21.63,21.76,21.62,21.75,58510.0
2021-05-05 11:30:00,21.75,21.86,21.74,21.85,66854.0,21.75,21.86,21.74,21.85,66854.0
2021-05-05 12:00:00,21.86,22.45,21.85,22.13,675689.0,21.86,22.45,21.85,22.13,675689.0
2021-05-05 12:30:00,22.13,22.17,22.03,22.04,95093.0,22.13,22.17,22.03,22.04,95093.0
2021-05-05 13:00:00,22.04,22.16,22.03,22.15,80039.0,22.04,22.16,22.03,22.15,80039.0
2021-05-05 13:30:00,22.16,22.24,22.15,22.22,93800.0,22.16,22.24,22.15,22.22,93800.0
2021-05-05 14:00:00,22.22,22.31,22.19,22.28,93745.0,22.22,22.31,22.19,22.28,93745.0
2021-05-05 14:30:00,22.28,22.32,22.2,22.23,127051.0,22.28,22.32,22.2,22.23,127051.0
2021-05-05 15:00:00,22.23,22.25,22.12,22.19,202796.0,22.23,22.25,22.12,22.19,202796.0
2021-05-05 15:30:00,22.19,22.21,22.06,22.1,534962.0,22.19,22.21,22.06,22.1,534962.0
2021-05-06 09:30:00,22.21,22.28,21.98,21.98,187392.0,22.21,22.28,21.98,21.98,187392.0
2021-05-06 10:00:00,21.96,22.01,21.88,21.98,83137.0,21.96,22.01,21.88,21.98,83137.0
2021-05-06 10:30:00,21.98,22.13,21.97,22.07,196518.0,21.98,22.13,21.97,22.07,196518.0
2021-05-06 11:00:00,22.1,22.12,21.98,22.08,83311.0,22.1,22.12,21.98,22.08,83311.0
2021-05-06 11:30:00,22.09,22.24,22.08,22.23,57951.0,22.09,22.24,22.08,22.23,57951.0
2021-05-06 12:00:00,22.23,22.25,22.17,22.23,34272.0,22.23,22.25,22.17,22.23,34272.0
2021-05-06 12:30:00,22.23,22.23,22.16,22.23,70374.0,22.23,22.23,22.16,22.23,70374.0
2021-05-06 13:00:00,22.23,22.33,22.22,22.29,158573.0,22.23,22.33,22.22,22.29,158573.0
2021-05-06 13:30:00,22.3,22.33,22.22,22.24,45252.0,22.3,22.33,22.22,22.24,45252.0
2021-05-06 14:00:00,22.25,22.28,22.16,22.16,47808.0,22.25,22.28,22.16,22.16,47808.0
2021-05-06 14:30:00,22.17,22.31,22.14,22.3,90841.0,22.17,22.31,22.14,22.3,90841.0
2021-05-06 15:00:00,22.3,22.36,22.24,22.33,94274.0,22.3,22.36,22.24,22.33,94274.0
2021-05-06 15:30:00,22.33,22.44,22.28,22.29,1194044.0,22.33,22.44,22.28,22.29,1194044.0
2021-05-07 09:30:00,22.33,22.35,21.82,21.88,253785.0,22.33,22.35,21.82,21.88,253785.0
2021-05-07 10:00:00,21.88,22.04,21.82,22.01,115813.0,21.88,22.04,21.82,22.01,115813.0
2021-05-07 10:30:00,22.01,22.02,21.9,22.02,116097.0,22.01,22.02,21.9,22.02,116097.0
2021-05-07 11:00:00,22.03,22.04,21.87,21.94,199046.0,22.03,22.04,21.87,21.94,199046.0
2021-05-07 11:30:00,21.93,21.99,21.92,21.95,47772.0,21.93,21.99,21.92,21.95,47772.0
2021-05-07 12:00:00,21.94,21.99,21.89,21.98,46054.0,21.94,21.99,21.89,21.98,46054.0
2021-05-07 12:30:00,21.98,21.99,21.91,21.93,43794.0,21.98,21.99,21.91,21.93,43794.0
2021-05-07 13:00:00,21.92,21.95,21.87,21.92,47580.0,21.92,21.95,21.87,21.92,47580.0
2021-05-07 13:30:00,21.9,21.95,21.89,21.94,49924.0,21.9,21.95,21.89,21.94,49924.0
2021-05-07 14:00:00,21.93,21.95,21.88,21.92,48813.0,21.93,21.95,21.88,21.92,48813.0
2021-05-07 14:30:00,21.92,21.92,21.82,21.9,91879.0,21.92,21.92,21.82,21.9,91879.0
2021-05-07 15:00:00,21.91,21.94,21.88,21.93,97984.0,21.91,21.94,21.88,21.93,97984.0
2021-05-07 15:30:00,21.93,21.93,21.83,21.84,372073.0,21.93,21.93,21.83,21.84,372073.0
2021-05-10 09:30:00,21.9,21.9,21.55,21.74,181939.0,21.9,21.9,21.55,21.74,181939.0
2021-05-10 10:00:00,21.74,21.89,21.74,21.81,148327.0,21.74,21.89,21.74,21.81,148327.0
2021-05-10 10:30:00,21.8,21.98,21.79,21.94,141501.0,21.8,21.98,21.79,21.94,141501.0
2021-05-10 11:00:00,21.94,21.95,21.81,21.89,181058.0,21.94,21.95,21.81,21.89,181058.0
2021-05-10 11:30:00,21.89,21.91,21.7,21.73,149371.0,21.89,21.91,21.7,21.73,149371.0
2021-05-10 12:00:00,21.74,21.81,21.74,21.75,90544.0,21.74,21.81,21.74,21.75,90544.0
2021-05-10 12:30:00,21.76,21.8,21.75,21.76,58937.0,21.76,21.8,21.75,21.76,58937.0
2021-05-10 13:00:00,21.75,21.82,21.72,21.73,89048.0,21.75,21.82,21.72,21.73,89048.0
2021-05-10 13:30:00,21.73,21.82,21.72,21.8,55500.0,21.73,21.82,21.72,21.8,55500.0
2021-05-10 14:00:00,21.8,21.81,21.63,21.69,109015.0,21.8,21.81,21.63,21.69,109015.0
2021-05-10 14:30:00,21.69,21.73,21.65,21.71,105154.0,21.69,21.73,21.65,21.71,105154.0
2021-05-10 15:00:00,21.71,21.77,21.67,21.73,74092.0,21.71,21.77,21.67,21.73,74092.0
2021-05-10 15:30:00,21.73,21.78,21.67,21.71,326410.0,21.73,21.78,21.67,21.71,326410.0
2021-05-11 09:30:00,21.15,21.26,20.98,21.18,404774.0,21.15,21.26,20.98,21.18,404774.0
2021-05-11 10:00:00,21.19,21.24,20.91,20.91,246833.0,21.19,21.24,20.91,20.91,246833.0
2021-05-11 10:30:00,20.9,21.06,20.73,21.02,360696.0,20.9,21.06,20.73,21.02,360696.0
2021-05-11 11:00:00,21.01,21.06,20.88,21.06,162099.0,21.01,21.06,20.88,21.06,162099.0
2021-05-11 11:30:00,21.06,21.15,21.02,21.02,38233.0,21.06,21.15,21.02,21.02,38233.0
2021-05-11 12:00:00,21.02,21.05,20.94,20.96,41697.0,21.02,21.05,20.94,20.96,41697.0
2021-05-11 12:30:00,20.96,21.06,20.86,20.91,74604.0,20.96,21.06,20.86,20.91,74604.0
2021-05-11 13:00:00,20.91,21.04,20.88,21.02,211736.0,20.91,21.04,20.88,21.02,211736.0
2021-05-11 13:30:00,21.01,21.15,20.99,21.13,100466.0,21.01,21.15,20.99,21.13,100466.0
2021-05-11 14:00:00,21.13,21.2,21.08,21.19,65249.0,21.13,21.2,21.08,21.19,65249.0
2021-05-11 14:30:00,21.19,21.19,21.05,21.1,125063.0,21.19,21.19,21.05,21.1,125063.0
2021-05-11 15:00:00,21.1,21.25,21.07,21.23,153036.0,21.1,21.25,21.07,21.23,153036.0
2021-05-11 15:30:00,21.23,21.24,21.1,21.12,312456.0,21.23,21.24,21.1,21.12,312456.0
2021-05-12 09:30:00,21.0,21.21,20.93,21.11,721352.0,21.0,21.21,20.93,21.11,721352.0
2021-05-12 10:00:00,21.11,21.27,21.01,21.03,484425.0,21.11,21.27,21.01,21.03,484425.0
2021-05-12 10:30:00,21.03,21.09,20.95,21.02,313537.0,21.03,21.09,20.95,21.02,313537.0
2021-05-12 11:00:00,21.01,21.06,20.88,20.88,405458.0,21.01,21.06,20.88,20.88,405458.0
2021-05-12 11:30:00,20.88,20.88,20.64,20.68,201153.0,20.88,20.88,20.64,20.68,201153.0
2021-05-12 12:00:00,20.68,20.68,20.59,20.65,86371.0,20.68,20.68,20.59,20.65,86371.0
2021-05-12 12:30:00,20.65,20.68,20.55,20.64,81078.0,20.65,20.68,20.55,20.64,81078.0
2021-05-12 13:00:00,20.64,20.77,20.62,20.71,78248.0,20.64,20.77,20.62,20.71,78248.0
2021-05-12 13:30:00,20.72,20.76,20.68,20.7,71894.0,20.72,20.76,20.68,20.7,71894.0
2021-05-12 14:00:00,20.7,20.72,20.56,20.57,71832.0,20.7,20.72,20.56,20.57,71832.0
2021-05-12 14:30:00,20.56,20.62,20.51,20.54,92452.0,20.56,20.62,20.51,20.54,92452.0
2021-05-12 15:00:00,20.54,20.54,20.29,20.31,195823.0,20.54,20.54,20.29,20.31,195823.0
2021-05-12 15:30:00,20.3,20.34,20.13,20.19,772055.0,20.3,20.34,20.13,20.19,772055.0
2021-05-13 09:30:00,20.19,20.7,20.18,20.69,158186.0,20.19,20.7,20.18,20.69,158186.0
2021-05-13 10:00:00,20.69,20.78,20.64,20.75,73948.0,20.69,20.78,20.64,20.75,73948.0
2021-05-13 10:30:00,20.76,20.77,20.59,20.69,65731.0,20.76,20.77,20.59,20.69,65731.0
2021-05-13 11:00:00,20.68,20.68,20.4,20.4,123258.0,20.68,20.68,20.4,20.4,123258.0
2021-05-13 11:30:00,20.4,20.43,20.3,20.3,62786.0,20.4,20.43,20.3,20.3,62786.0
2021-05-13 12:00:00,20.31,20.35,20.23,20.29,64356.0,20.31,20.35,20.23,20.29,64356.0
2021-05-13 12:30:00,20.29,20.31,20.17,20.18,52097.0,20.29,20.31,20.17,20.18,52097.0
2021-05-13 13:00:00,20.18,20.23,20.11,20.15,75829.0,20.18,20.23,20.11,20.15,75829.0
2021-05-13 13:30:00,20.14,20.14,19.96,20.04,92699.0,20.14,20.14,19.96,20.04,92699.0
2021-05-13 14:00:00,20.04,20.27,20.04,20.26,61230.0,20.04,20.27,20.04,20.26,61230.0
2021-05-13 14:30:00,20.26,20.32,20.23,20.25,127920.0,20.26,20.32,20.23,20.25,127920.0
2021-05-13 15:00:00,20.26,20.33,20.24,20.32,70028.0,20.26,20.33,20.24,20.32,70028.0
2021-05-13 15:30:00,20.32,20.36,20.26,20.3,274161.0,20.32,20.36,20.26,20.3,274161.0
2021-05-14 09:30:00,20.41,20.5,20.2,20.46,150410.0,20.41,20.5,20.2,20.46,150410.0
2021-05-14 10:00:00,20.46,20.49,20.32,20.37,120683.0,20.46,20.49,20.32,20.37,120683.0
2021-05-14 10:30:00,20.38,20.46,20.37,20.44,94794.0,20.38,20.46,20.37,20.44,94794.0
2021-05-14 11:00:00,20.44,20.55,20.4,20.52,67796.0,20.44,20.55,20.4,20.52,67796.0
2021-05-14 11:30:00,20.52,20.56,20.46,20.55,56491.0,20.52,20.56,20.46,20.55,56491.0
2021-05-14 12:00:00,20.55,20.61,20.54,20.61,65971.0,20.55,20.61,20.54,20.61,65971.0
2021-05-14 12:30:00,20.61,20.67,20.6,20.62,54442.0,20.61,20.67,20.6,20.62,54442.0
2021-05-14 13:00:00,20.62,20.68,20.61,20.66,63788.0,20.62,20.68,20.61,20.66,63788.0
2021-05-14 13:30:00,20.67,20.71,20.65,20.67,70545.0,20.67,20.71,20.65,20.67,70545.0
2021-05-14 14:00:00,20.66,20.71,20.64,20.67,73941.0,20.66,20.71,20.64,20.67,73941.0
2021-05-14 14:30:00,20.67,20.73,20.65,20.71,79990.0,20.67,20.73,20.65,20.71,79990.0
2021-05-14 15:00:00,20.7,20.74,20.65,20.71,134891.0,20.7,20.74,20.65,20.71,134891.0
2021-05-14 15:30:00,20.71,20.73,20.63,20.66,353153.0,20.71,20.73,20.63,20.66,353153.0
2021-05-17 09:30:00,20.61,20.69,20.37,20.45,110564.0,20.61,20.69,20.37,20.45,110564.0
2021-05-17 10:00:00,20.44,20.65,20.4,20.47,75390.0,20.44,20.65,20.4,20.47,75390.0
2021-05-17 10:30:00,20.46,20.73,20.41,20.61,56836.0,20.46,20.73,20.41,20.61,56836.0
2021-05-17 11:00:00,20.62,20.67,20.56,20.59,35278.0,20.62,20.67,20.56,20.59,35278.0
2021-05-17 11:30:00,20.61,20.7,20.59,20.69,33104.0,20.61,20.7,20.59,20.69,33104.0
2021-05-17 12:00:00,20.68,20.68,20.63,20.65,51976.0,20.68,20.68,20.63,20.65,51976.0
2021-05-17 12:30:00,20.66,20.72,20.64,20.71,21531.0,20.66,20.72,20.64,20.71,21531.0
2021-05-17 13:00:00,20.72,20.75,20.68,20.73,25867.0,20.72,20.75,20.68,20.73,25867.0
2021-05-17 13:30:00,20.73,20.76,20.68,20.75,32960.0,20.73,20.76,20.68,20.75,32960.0
2021-05-17 14:00:00,20.75,20.78,20.72,20.76,33772.0,20.75,20.78,20.72,20.76,33772.0
2021-05-17 14:30:00,20.76,20.84,20.74,20.84,41912.0,20.76,20.84,20.74,20.84,41912.0
2021-05-17 15:00:00,20.84,20.85,20.77,20.83,88968.0,20.84,20.85,20.77,20.83,88968.0
2021-05-17 15:30:00,20.83,20.87,20.8,20.85,198570.0,20.83,20.87,20.8,20.85,198570.0
2021-05-18 09:30:00,20.94,21.15,20.81,21.05,88145.0,20.94,21.15,20.81,21.05,88145.0
2021-05-18 10:00:00,21.06,21.08,20.86,20.92,63287.0,21.06,21.08,20.86,20.92,63287.0
2021-05-18 10:30:00,20.92,20.95,20.82,20.88,48705.0,20.92,20.95,20.82,20.88,48705.0
2021-05-18 11:00:00,20.88,20.94,20.8,20.91,55795.0,20.88,20.94,20.8,20.91,55795.0
2021-05-18 11:30:00,20.91,20.91,20.77,20.81,56273.0,20.91,20.91,20.77,20.81,56273.0
2021-05-18 12:00:00,20.81,20.88,20.81,20.88,50485.0,20.81,20.88,20.81,20.88,50485.0
2021-05-18 12:30:00,20.88,20.91,20.86,20.87,41003.0,20.88,20.91,20.86,20.87,41003.0
2021-05-18 13:00:00,20.87,20.89,20.83,20.85,38011.0,20.87,20.89,20.83,20.85,38011.0
2021-05-18 13:30:00,20.86,20.87,20.8,20.81,43608.0,20.86,20.87,20.8,20.81,43608.0
2021-05-18 14:00:00,20.8,20.85,20.77,20.8,47207.0,20.8,20.85,20.77,20.8,47207.0
2021-05-18 14:30:00,20.8,20.82,20.65,20.73,97921.0,20.8,20.82,20.65,20.73,97921.0
2021-05-18 15:00:00,20.73,20.8,20.71,20.73,91625.0,20.73,20.8,20.71,20.73,91625.0
2021-05-18 15:30:00,20.73,20.74,20.55,20.56,170807.0,20.73,20.74,20.55,20.56,170807.0
2021-05-19 09:30:00,20.33,20.4,19.96,20.09,363455.0,20.33,20.4,19.96,20.09,363455.0
2021-05-19 10:00:00,20.07,20.12,19.86,19.92,217993.0,20.07,20.12,19.86,19.92,217993.0
2021-05-19 10:30:00,19.92,19.94,19.66,19.82,261873.0,19.92,19.94,19.66,19.82,261873.0
2021-05-19 11:00:00,19.82,19.93,19.72,19.91,142414.0,19.82,19.93,19.72,19.91,142414.0
2021-05-19 11:30:00,19.92,19.95,19.9,19.94,268972.0,19.92,19.95,19.9,19.94,268972.0
2021-05-19 12:00:00,19.94,19.97,19.91,19.92,150831.0,19.94,19.97,19.91,19.92,150831.0
2021-05-19 12:30:00,19.92,19.92,19.83,19.85,155522.0,19.92,19.92,19.83,19.85,155522.0
2021-05-19 13:00:00,19.85,19.9,19.81,19.81,108326.0,19.85,19.9,19.81,19.81,108326.0
2021-05-19 13:30:00,19.82,19.9,19.76,19.88,154265.0,19.82,19.9,19.76,19.88,154265.0
2021-05-19 14:00:00,19.89,19.94,19.74,19.87,187143.0,19.89,19.94,19.74,19.87,187143.0
2021-05-19 14:30:00,19.87,19.89,19.74,19.76,115456.0,19.87,19.89,19.74,19.76,115456.0
2021-05-19 15:00:00,19.77,19.8,19.71,19.77,153941.0,19.77,19.8,19.71,19.77,153941.0
2021-05-19 15:30:00,19.77,19.86,19.7,19.86,345679.0,19.77,19.86,19.7,19.86,345679.0
2021-05-20 09:30:00,19.87,19.87,19.65,19.74,127519.0,19.87,19.87,19.65,19.74,127519.0
2021-05-20 10:00:00,19.73,19.89,19.72,19.8,60580.0,19.73,19.89,19.72,19.8,60580.0
2021-05-20 10:30:00,19.8,19.85,19.75,19.82,44815.0,19.8,19.85,19.75,19.82,44815.0
2021-05-20 11:00:00,19.82,19.93,19.82,19.89,71224.0,19.82,19.93,19.82,19.89,71224.0
2021-05-20 11:30:00,19.9,20.01,19.9,19.98,66884.0,19.9,20.01,19.9,19.98,66884.0
2021-05-20 12:00:00,19.98,20.04,19.96,19.98,101296.0,19.98,20.04,19.96,19.98,101296.0
2021-05-20 12:30:00,19.98,20.0,19.88,19.94,52758.0,19.98,20.0,19.88,19.94,52758.0
2021-05-20 13:00:00,19.94,20.01,19.92,20.0,65636.0,19.94,20.01,19.92,20.0,65636.0
2021-05-20 13:30:00,20.0,20.12,19.99,20.08,56606.0,20.0,20.12,19.99,20.08,56606.0
2021-05-20 14:00:00,20.08,20.2,20.08,20.17,53708.0,20.08,20.2,20.08,20.17,53708.0
2021-05-20 14:30:00,20.17,20.21,20.11,20.13,54994.0,20.17,20.21,20.11,20.13,54994.0
2021-05-20 15:00:00,20.12,20.22,20.1,20.21,62936.0,20.12,20.22,20.1,20.21,62936.0
2021-05-20 15:30:00,20.21,20.21,20.13,20.15,180339.0,20.21,20.21,20.13,20.15,180339.0
2021-05-21 09:30:00,20.19,20.21,20.03,20.16,156151.0,20.19,20.21,20.03,20.16,156151.0
2021-05-21 10:00:00,20.16,20.29,20.11,20.22,78619.0,20.16,20.29,20.11,20.22,78619.0
2021-05-21 10:30:00,20.2,20.24,20.14,20.2,53316.0,20.2,20.24,20.14,20.2,53316.0
2021-05-21 11:00:00,20.21,20.22,20.12,20.12,23870.0,20.21,20.22,20.12,20.12,23870.0
2021-05-21 11:30:00,20.12,20.18,20.11,20.12,41220.0,20.12,20.18,20.11,20.12,41220.0
2021-05-21 12:00:00,20.11,20.11,20.02,20.03,43737.0,20.11,20.11,20.02,20.03,43737.0
2021-05-21 12:30:00,20.03,20.04,19.91,19.95,96277.0,20.03,20.04,19.91,19.95,96277.0
2021-05-21 13:00:00,19.95,19.97,19.94,19.96,25320.0,19.95,19.97,19.94,19.96,25320.0
2021-05-21 13:30:00,19.96,20.03,19.96,20.03,46817.0,19.96,20.03,19.96,20.03,46817.0
2021-05-21 14:00:00,20.03,20.13,20.01,20.11,78462.0,20.03,20.13,20.01,20.11,78462.0
2021-05-21 14:30:00,20.11,20.15,20.1,20.15,48148.0,20.11,20.15,20.1,20.15,48148.0
2021-05-21 15:00:00,20.14,20.15,20.09,20.1,92788.0,20.14,20.15,20.09,20.1,92788.0
2021-05-21 15:30:00,20.11,20.13,20.03,20.1,329409.0,20.11,20.13,20.03,20.1,329409.0
2021-05-24 09:30:00,20.2,20.25,19.95,20.02,165993.0,20.2,20.25,19.95,20.02,165993.0
2021-05-24 10:00:00,20.02,20.06,19.94,19.99,156717.0,20.02,20.06,19.94,19.99,156717.0
2021-05-24 10:30:00,20.0,20.03,19.96,19.97,103995.0,20.0,20.03,19.96,19.97,103995.0
2021-05-24 11:00:00,19.98,20.05,19.98,20.04,89263.0,19.98,20.05,19.98,20.04,89263.0
2021-05-24 11:30:00,20.03,20.07,20.01,20.06,99995.0,20.03,20.07,20.01,20.06,99995.0
2021-05-24 12:00:00,20.05,20.06,19.98,19.99,126474.0,20.05,20.06,19.98,19.99,126474.0
2021-05-24 12:30:00,19.99,20.03,19.99,20.0,113562.0,19.99,20.03,19.99,20.0,113562.0
2021-05-24 13:00:00,20.0,20.02,19.99,20.01,77065.0,20.0,20.02,19.99,20.01,77065.0
2021-05-24 13:30:00,20.0,20.02,19.98,20.01,153492.0,20.0,20.02,19.98,20.01,153492.0
2021-05-24 14:00:00,20.01,20.09,20.01,20.07,120871.0,20.01,20.09,20.01,20.07,120871.0
2021-05-24 14:30:00,20.07,20.08,20.03,20.07,164348.0,20.07,20.08,20.03,20.07,164348.0
2021-05-24 15:00:00,20.07,20.15,20.06,20.15,135645.0,20.07,20.15,20.06,20.15,135645.0
2021-05-24 15:30:00,20.14,20.16,20.01,20.04,495313.0,20.14,20.16,20.01,20.04,495313.0
2021-05-25 09:30:00,20.14,20.27,20.08,20.23,127927.0,20.14,20.27,20.08,20.23,127927.0
2021-05-25 10:00:00,20.23,20.29,20.17,20.21,144123.0,20.23,20.29,20.17,20.21,144123.0
2021-05-25 10:30:00,20.22,20.27,20.16,20.21,136401.0,20.22,20.27,20.16,20.21,136401.0
2021-05-25 11:00:00,20.2,20.2,20.13,20.13,72669.0,20.2,20.2,20.13,20.13,72669.0
2021-05-25 11:30:00,20.13,20.2,20.09,20.2,99275.0,20.13,20.2,20.09,20.2,99275.0
2021-05-25 12:00:00,20.19,20.23,20.18,20.21,94646.0,20.19,20.23,20.18,20.21,94646.0
2021-05-25 12:30:00,20.22,20.28,20.18,20.26,123510.0,20.22,20.28,20.18,20.26,123510.0
2021-05-25 13:00:00,20.25,20.26,20.21,20.25,78742.0,20.25,20.26,20.21,20.25,78742.0
2021-05-25 13:30:00,20.25,20.25,20.2,20.21,90096.0,20.25,20.25,20.2,20.21,90096.0
2021-05-25 14:00:00,20.21,20.22,20.12,20.12,79550.0,20.21,20.22,20.12,20.12,79550.0
2021-05-25 14:30:00,20.12,20.14,20.09,20.1,89257.0,20.12,20.14,20.09,20.1,89257.0
2021-05-25 15:00:00,20.09,20.11,20.05,20.05,88948.0,20.09,20.11,20.05,20.05,88948.0
2021-05-25 15:30:00,20.05,20.07,19.98,20.0,255271.0,20.05,20.07,19.98,20.0,255271.0
2021-05-26 09:30:00,19.98,20.43,19.95,20.41,135492.0,19.98,20.43,19.95,20.41,135492.0
2021-05-26 10:00:00,20.4,20.48,20.3,20.31,77671.0,20.4,20.48,20.3,20.31,77671.0
2021-05-26 10:30:00,20.32,20.35,20.25,20.35,66284.0,20.32,20.35,20.25,20.35,66284.0
2021-05-26 11:00:00,20.35,20.35,20.24,20.27,66069.0,20.35,20.35,20.24,20.27,66069.0
2021-05-26 11:30:00,20.27,20.4,20.26,20.39,60046.0,20.27,20.4,20.26,20.39,60046.0
2021-05-26 12:00:00,20.38,20.46,20.37,20.44,50400.0,20.38,20.46,20.37,20.44,50400.0
2021-05-26 12:30:00,20.44,20.45,20.38,20.4,39989.0,20.44,20.45,20.38,20.4,39989.0
2021-05-26 13:00:00,20.41,20.45,20.4,20.44,37217.0,20.41,20.45,20.4,20.44,37217.0
2021-05-26 13:30:00,20.44,20.45,20.42,20.44,41668.0,20.44,20.45,20.42,20.44,41668.0
2021-05-26 14:00:00,20.43,20.52,20.43,20.46,45510.0,20.43,20.52,20.43,20.46,45510.0
2021-05-26 14:30:00,20.47,20.51,20.45,20.47,62348.0,20.47,20.51,20.45,20.47,62348.0
2021-05-26 15:00:00,20.46,20.5,20.45,20.48,55736.0,20.46,20.5,20.45,20.48,55736.0
2021-05-26 15:30:00,20.48,20.58,20.48,20.56,309339.0,20.48,20.58,20.48,20.56,309339.0
2021-05-27 09:30:00,20.67,20.93,20.61,20.92,140904.0,20.67,20.93,20.61,20.92,140904.0
2021-05-27 10:00:00,20.92,20.92,20.78,20.86,83867.0,20.92,20.92,20.78,20.86,83867.0
2021-05-27 10:30:00,20.86,20.97,20.84,20.95,203990.0,20.86,20.97,20.84,20.95,203990.0
2021-05-27 11:00:00,20.95,21.0,20.94,20.96,68878.0,20.95,21.0,20.94,20.96,68878.0
2021-05-27 11:30:00,20.95,21.04,20.95,21.02,112915.0,20.95,21.04,20.95,21.02,112915.0
2021-05-27 12:00:00,21.01,21.04,20.99,21.03,64733.0,21.01,21.04,20.99,21.03,64733.0
2021-05-27 12:30:00,21.03,21.15,21.03,21.14,158583.0,21.03,21.15,21.03,21.14,158583.0
2021-05-27 13:00:00,21.14,21.21,21.1,21.21,120660.0,21.14,21.21,21.1,21.21,120660.0
2021-05-27 13:30:00,21.21,21.25,21.2,21.23,58736.0,21.21,21.25,21.2,21.23,58736.0
2021-05-27 14:00:00,21.23,21.29,21.21,21.28,141923.0,21.23,21.29,21.21,21.28,141923.0
2021-05-27 14:30:00,21.28,21.29,21.25,21.29,93164.0,21.28,21.29,21.25,21.29,93164.0
2021-05-27 15:00:00,21.28,21.32,21.24,21.32,99714.0,21.28,21.32,21.24,21.32,99714.0
2021-05-27 15:30:00,21.31,21.35,21.24,21.29,604044.0,21.31,21.35,21.24,21.29,604044.0
2021-05-28 09:30:00,21.35,21.39,21.05,21.07,91889.0,21.35,21.39,21.05,21.07,91889.0
2021-05-28 10:00:00,21.07,21.08,20.9,20.94,64252.0,21.07,21.08,20.9,20.94,64252.0
2021-05-28 10:30:00,20.94,20.98,20.93,20.96,43602.0,20.94,20.98,20.93,20.96,43602.0
2021-05-28 11:00:00,20.96,21.11,20.95,21.09,63169.0,20.96,21.11,20.95,21.09,63169.0
2021-05-28 11:30:00,21.1,21.16,21.04,21.15,81262.0,21.1,21.16,21.04,21.15,81262.0
2021-05-28 12:00:00,21.15,21.2,21.14,21.17,45721.0,21.15,21.2,21.14,21.17,45721.0
2021-05-28 12:30:00,21.17,21.19,21.13,21.16,33652.0,21.17,21.19,21.13,21.16,33652.0
2021-05-28 13:00:00,21.16,21.21,21.16,21.18,32884.0,21.16,21.21,21.16,21.18,32884.0
2021-05-28 13:30:00,21.18,21.19,21.15,21.16,19831.0,21.18,21.19,21.15,21.16,19831.0
2021-05-28 14:00:00,21.16,21.19,21.15,21.18,25010.0,21.16,21.19,21.15,21.18,25010.0
2021-05-28 14:30:00,21.18,21.2,21.16,21.19,37965.0,21.18,21.2,21.16,21.19,37965.0
2021-05-28 15:00:00,21.2,21.21,21.14,21.14,48366.0,21.2,21.21,21.14,21.14,48366.0
2021-05-28 15:30:00,21.15,21.23,21.15,21.22,215603.0,21.15,21.23,21.15,21.22,215603.0
2021-06-01 09:30:00,21.32,21.37,21.06,21.13,109329.0,21.32,21.37,21.06,21.13,109329.0
2021-06-01 10:00:00,21.13,21.17,21.0,21.07,81419.0,21.13,21.17,21.0,21.07,81419.0
2021-06-01 10:30:00,21.07,21.11,20.95,21.03,208121.0,21.07,21.11,20.95,21.03,208121.0
2021-06-01 11:00:00,21.04,21.21,21.03,21.2,54578.0,21.04,21.21,21.03,21.2,54578.0
2021-06-01 11:30:00,21.2,21.25,21.16,21.18,175460.0,21.2,21.25,21.16,21.18,175460.0
2021-06-01 12:00:00,21.18,21.22,21.13,21.18,120694.0,21.18,21.22,21.13,21.18,120694.0
2021-06-01 12:30:00,21.18,21.24,21.09,21.11,81613.0,21.18,21.24,21.09,21.11,81613.0
2021-06-01 13:00:00,21.11,21.11,20.99,21.04,54641.0,21.11,21.11,20.99,21.04,54641.0
2021-06-01 13:30:00,21.05,21.08,20.98,21.05,68065.0,21.05,21.08,20.98,21.05,68065.0
2021-06-01 14:00:00,21.04,21.08,21.0,21.08,57208.0,21.04,21.08,21.0,21.08,57208.0
2021-06-01 14:30:00,21.08,21.11,21.05,21.07,44500.0,21.08,21.11,21.05,21.07,44500.0
2021-06-01 15:00:00,21.06,21.12,21.05,21.11,70108.0,21.06,21.12,21.05,21.11,70108.0
2021-06-01 15:30:00,21.12,21.17,21.1,21.15,211576.0,21.12,21.17,21.1,21.15,211576.0
2021-06-02 09:30:00,21.14,21.14,20.84,20.87,81047.0,21.14,21.14,20.84,20.87,81047.0
2021-06-02 10:00:00,20.87,20.91,20.83,20.89,84248.0,20.87,20.91,20.83,20.89,84248.0
2021-06-02 10:30:00,20.88,20.97,20.84,20.89,38937.0,20.88,20.97,20.84,20.89,38937.0
2021-06-02 11:00:00,20.89,20.92,20.85,20.9,41383.0,20.89,20.92,20.85,20.9,41383.0
2021-06-02 11:30:00,20.89,21.43,20.89,21.4,719013.0,20.89,21.43,20.89,21.4,719013.0
2021-06-02 12:00:00,21.4,21.51,21.39,21.46,173928.0,21.4,21.51,21.39,21.46,173928.0
2021-06-02 12:30:00,21.47,21.87,21.47,21.71,432961.0,21.47,21.87,21.47,21.71,432961.0
2021-06-02 13:00:00,21.71,21.73,21.59,21.6,149332.0,21.71,21.73,21.59,21.6,149332.0
2021-06-02 13:30:00,21.59,21.67,21.51,21.55,175728.0,21.59,21.67,21.51,21.55,175728.0
2021-06-02 14:00:00,21.55,21.55,21.49,21.54,141941.0,21.55,21.55,21.49,21.54,141941.0
2021-06-02 14:30:00,21.54,21.6,21.49,21.57,116364.0,21.54,21.6,21.49,21.57,116364.0
2021-06-02 15:00:00,21.57,21.57,21.47,21.5,138169.0,21.57,21.57,21.47,21.5,138169.0
2021-06-02 15:30:00,21.5,21.55,21.43,21.54,420626.0,21.5,21.55,21.43,21.54,420626.0
2021-06-03 09:30:00,21.3,21.39,20.87,20.91,121035.0,21.3,21.39,20.87,20.91,121035.0
2021-06-03 10:00:00,20.91,20.99,20.84,20.98,158926.0,20.91,20.99,20.84,20.98,158926.0
2021-06-03 10:30:00,20.98,21.05,20.92,21.01,83077.0,20.98,21.05,20.92,21.01,83077.0
2021-06-03 11:00:00,21.02,21.02,20.95,20.98,104877.0,21.02,21.02,20.95,20.98,104877.0
2021-06-03 11:30:00,20.98,21.06,20.97,21.02,90850.0,20.98,21.06,20.97,21.02,90850.0
2021-06-03 12:00:00,21.02,21.03,20.95,20.96,70339.0,21.02,21.03,20.95,20.96,70339.0
2021-06-03 12:30:00,20.96,21.01,20.89,20.95,89671.0,20.96,21.01,20.89,20.95,89671.0
2021-06-03 13:00:00,20.95,20.97,20.9,20.92,73007.0,20.95,20.97,20.9,20.92,73007.0
2021-06-03 13:30:00,20.92,20.95,20.89,20.9,68086.0,20.92,20.95,20.89,20.9,68086.0
2021-06-03 14:00:00,20.89,20.9,20.82,20.84,78227.0,20.89,20.9,20.82,20.84,78227.0
2021-06-03 14:30:00,20.85,20.86,20.78,20.8,60215.0,20.85,20.86,20.78,20.8,60215.0
2021-06-03 15:00:00,20.8,20.89,20.74,20.88,109529.0,20.8,20.89,20.74,20.88,109529.0
2021-06-03 15:30:00,20.88,20.94,20.76,20.85,414756.0,20.88,20.94,20.76,20.85,414756.0
2021-06-04 09:30:00,20.9,21.15,20.7,20.73,232271.0,20.9,21.15,20.7,20.73,232271.0
2021-06-04 10:00:00,20.73,20.74,20.46,20.48,139169.0,20.73,20.74,20.46,20.48,139169.0
2021-06-04 10:30:00,20.49,20.56,20.42,20.54,75448.0,20.49,20.56,20.42,20.54,75448.0
2021-06-04 11:00:00,20.55,20.6,20.54,20.58,38925.0,20.55,20.6,20.54,20.58,38925.0
2021-06-04 11:30:00,20.58,20.64,20.57,20.62,46503.0,20.58,20.64,20.57,20.62,46503.0
2021-06-04 12:00:00,20.62,20.65,20.61,20.64,138100.0,20.62,20.65,20.61,20.64,138100.0
2021-06-04 12:30:00,20.63,20.73,20.62,20.69,95758.0,20.63,20.73,20.62,20.69,95758.0
2021-06-04 13:00:00,20.7,20.73,20.67,20.7,44392.0,20.7,20.73,20.67,20.7,44392.0
2021-06-04 13:30:00,20.7,20.71,20.66,20.67,34945.0,20.7,20.71,20.66,20.67,34945.0
2021-06-04 14:00:00,20.67,20.68,20.64,20.66,37321.0,20.67,20.68,20.64,20.66,37321.0
2021-06-04 14:30:00,20.67,20.73,20.66,20.71,41324.0,20.67,20.73,20.66,20.71,41324.0
2021-06-04 15:00:00,20.71,20.74,20.69,20.72,53205.0,20.71,20.74,20.69,20.72,53205.0
2021-06-04 15:30:00,20.72,20.73,20.67,20.68,180223.0,20.72,20.73,20.67,20.68,180223.0
2021-06-07 09:30:00,20.63,20.84,20.57,20.77,120617.0,20.63,20.84,20.57,20.77,120617.0
2021-06-07 10:00:00,20.77,20.8,20.7,20.76,92287.0,20.77,20.8,20.7,20.76,92287.0
2021-06-07 10:30:00,20.76,20.79,20.72,20.75,92219.0,20.76,20.79,20.72,20.75,92219.0
2021-06-07 11:00:00,20.76,20.82,20.75,20.82,71492.0,20.76,20.82,20.75,20.82,71492.0
2021-06-07 11:30:00,20.82,20.82,20.73,20.75,70665.0,20.82,20.82,20.73,20.75,70665.0
2021-06-07 12:00:00,20.75,20.83,20.74,20.82,48492.0,20.75,20.83,20.74,20.82,48492.0
2021-06-07 12:30:00,20.82,20.83,20.77,20.82,64506.0,20.82,20.83,20.77,20.82,64506.0
2021-06-07 13:00:00,20.82,20.87,20.8,20.8,68332.0,20.82,20.87,20.8,20.8,68332.0
2021-06-07 13:30:00,20.8,20.82,20.7,20.71,58967.0,20.8,20.82,20.7,20.71,58967.0
2021-06-07 14:00:00,20.72,20.72,20.7,20.71,45785.0,20.72,20.72,20.7,20.71,45785.0
2021-06-07 14:30:00,20.71,20.73,20.69,20.7,56343.0,20.71,20.73,20.69,20.7,56343.0
2021-06-07 15:00:00,20.71,20.8,20.7,20.8,78000.0,20.71,20.8,20.7,20.8,78000.0
2021-06-07 15:30:00,20.8,20.8,20.67,20.69,298458.0,20.8,20.8,20.67,20.69,298458.0
2021-06-08 09:30:00,20.57,20.67,20.44,20.51,113232.0,20.57,20.67,20.44,20.51,113232.0
2021-06-08 10:00:00,20.51,20.71,20.51,20.7,47350.0,20.51,20.71,20.51,20.7,47350.0
2021-06-08 10:30:00,20.7,21.0,20.7,20.98,142715.0,20.7,21.0,20.7,20.98,142715.0
2021-06-08 11:00:00,20.98,20.98,20.86,20.91,84792.0,20.98,20.98,20.86,20.91,84792.0
2021-06-08 11:30:00,20.9,20.99,20.89,20.96,51999.0,20.9,20.99,20.89,20.96,51999.0
2021-06-08 12:00:00,20.96,21.05,20.93,21.04,75826.0,20.96,21.05,20.93,21.04,75826.0
2021-06-08 12:30:00,21.05,21.09,21.02,21.05,46085.0,21.05,21.09,21.02,21.05,46085.0
2021-06-08 13:00:00,21.06,21.1,21.05,21.09,24509.0,21.06,21.1,21.05,21.09,24509.0
2021-06-08 13:30:00,21.09,21.17,21.09,21.14,48593.0,21.09,21.17,21.09,21.14,48593.0
2021-06-08 14:00:00,21.14,21.2,21.14,21.16,82357.0,21.14,21.2,21.14,21.16,82357.0
2021-06-08 14:30:00,21.16,21.21,21.14,21.2,32753.0,21.16,21.21,21.14,21.2,32753.0
2021-06-08 15:00:00,21.2,21.23,21.17,21.21,56192.0,21.2,21.23,21.17,21.21,56192.0
2021-06-08 15:30:00,21.21,21.27,21.16,21.2,337993.0,21.21,21.27,21.16,21.2,337993.0
2021-06-09 09:30:00,21.49,21.49,21.1,21.13,139244.0,21.49,21.49,21.1,21.13,139244.0
2021-06-09 10:00:00,21.13,21.39,21.13,21.39,116631.0,21.13,21.39,21.13,21.39,116631.0
2021-06-09 10:30:00,21.39,21.48,21.23,21.26,84541.0,21.39,21.48,21.23,21.26,84541.0
2021-06-09 11:00:00,21.26,21.26,21.12,21.17,43744.0,21.26,21.26,21.12,21.17,43744.0
2021-06-09 11:30:00,21.18,21.22,21.12,21.13,72241.0,21.18,21.22,21.12,21.13,72241.0
2021-06-09 12:00:00,21.13,21.18,21.12,21.17,47728.0,21.13,21.18,21.12,21.17,47728.0
2021-06-09 12:30:00,21.16,21.17,21.07,21.1,37374.0,21.16,21.17,21.07,21.1,37374.0
2021-06-09 13:00:00,21.1,21.15,21.09,21.14,43559.0,21.1,21.15,21.09,21.14,43559.0
2021-06-09 13:30:00,21.14,21.15,21.1,21.12,21483.0,21.14,21.15,21.1,21.12,21483.0
2021-06-09 14:00:00,21.13,21.17,21.12,21.17,33112.0,21.13,21.17,21.12,21.17,33112.0
2021-06-09 14:30:00,21.16,21.22,21.16,21.21,44694.0,21.16,21.22,21.16,21.21,44694.0
2021-06-09 15:00:00,21.21,21.23,21.02,21.03,100860.0,21.21,21.23,21.02,21.03,100860.0
2021-06-09 15:30:00,21.02,21.03,20.94,20.95,185182.0,21.02,21.03,20.94,20.95,185182.0
2021-06-10 09:30:00,20.87,20.98,20.77,20.83,70419.0,20.87,20.98,20.77,20.83,70419.0
2021-06-10 10:00:00,20.84,20.89,20.62,20.69,98871.0,20.84,20.89,20.62,20.69,98871.0
2021-06-10 10:30:00,20.7,20.7,20.56,20.64,73886.0,20.7,20.7,20.56,20.64,73886.0
2021-06-10 11:00:00,20.63,20.71,20.61,20.64,69606.0,20.63,20.71,20.61,20.64,69606.0
2021-06-10 11:30:00,20.64,20.65,20.55,20.57,50423.0,20.64,20.65,20.55,20.57,50423.0
2021-06-10 12:00:00,20.57,20.59,20.51,20.54,36789.0,20.57,20.59,20.51,20.54,36789.0
2021-06-10 12:30:00,20.54,20.61,20.51,20.61,32303.0,20.54,20.61,20.51,20.61,32303.0
2021-06-10 13:00:00,20.61,20.64,20.6,20.62,30477.0,20.61,20.64,20.6,20.62,30477.0
2021-06-10 13:30:00,20.62,20.64,20.54,20.55,43158.0,20.62,20.64,20.54,20.55,43158.0
2021-06-10 14:00:00,20.55,20.58,20.5,20.51,35230.0,20.55,20.58,20.5,20.51,35230.0
2021-06-10 14:30:00,20.51,20.53,20.5,20.52,32564.0,20.51,20.53,20.5,20.52,32564.0
2021-06-10 15:00:00,20.52,20.55,20.5,20.51,43858.0,20.52,20.55,20.5,20.51,43858.0
2021-06-10 15:30:00,20.52,20.57,20.49,20.53,197301.0,20.52,20.57,20.49,20.53,197301.0
2021-06-11 09:30:00,20.54,20.75,20.48,20.69,76546.0,20.54,20.75,20.48,20.69,76546.0
2021-06-11 10:00:00,20.68,20.73,20.65,20.66,22909.0,20.68,20.73,20.65,20.66,22909.0
2021-06-11 10:30:00,20.67,20.78,20.67,20.77,26234.0,20.67,20.78,20.67,20.77,26234.0
2021-06-11 11:00:00,20.76,20.76,20.71,20.75,24905.0,20.76,20.76,20.71,20.75,24905.0
2021-06-11 11:30:00,20.75,20.81,20.75,20.8,23454.0,20.75,20.81,20.75,20.8,23454.0
2021-06-11 12:00:00,20.81,20.88,20.81,20.82,21743.0,20.81,20.88,20.81,20.82,21743.0
2021-06-11 12:30:00,20.81,20.87,20.79,20.85,15755.0,20.81,20.87,20.79,20.85,15755.0
2021-06-11 13:00:00,20.86,20.88,20.85,20.88,15363.0,20.86,20.88,20.85,20.88,15363.0
2021-06-11 13:30:00,20.87,20.88,20.85,20.86,21073.0,20.87,20.88,20.85,20.86,21073.0
2021-06-11 14:00:00,20.86,20.88,20.83,20.87,19843.0,20.86,20.88,20.83,20.87,19843.0
2021-06-11 14:30:00,20.87,20.93,20.86,20.93,19750.0,20.87,20.93,20.86,20.93,19750.0
2021-06-11 15:00:00,20.93,20.93,20.9,20.91,19730.0,20.93,20.93,20.9,20.91,19730.0
2021-06-11 15:30:00,20.92,21.02,20.91,21.0,165890.0,20.92,21.02,20.91,21.0,165890.0
2021-06-14 09:30:00,21.16,21.2,20.7,20.75,119458.0,21.16,21.2,20.7,20.75,119458.0
2021-06-14 10:00:00,20.75,20.78,20.65,20.67,74854.0,20.75,20.78,20.65,20.67,74854.0
2021-06-14 10:30:00,20.67,20.71,20.6,20.62,79067.0,20.67,20.71,20.6,20.62,79067.0
2021-06-14 11:00:00,20.62,20.66,20.52,20.53,49026.0,20.62,20.66,20.52,20.53,49026.0
2021-06-14 11:30:00,20.53,20.53,20.37,20.39,126619.0,20.53,20.53,20.37,20.39,126619.0
2021-06-14 12:00:00,20.39,20.39,20.3,20.37,60546.0,20.39,20.39,20.3,20.37,60546.0
2021-06-14 12:30:00,20.36,20.37,20.26,20.26,42594.0,20.36,20.37,20.26,20.26,42594.0
2021-06-14 13:00:00,20.25,20.29,20.2,20.21,67349.0,20.25,20.29,20.2,20.21,67349.0
2021-06-14 13:30:00,20.21,20.28,20.19,20.21,52389.0,20.21,20.28,20.19,20.21,52389.0
2021-06-14 14:00:00,20.21,20.23,20.16,20.17,59785.0,20.21,20.23,20.16,20.17,59785.0
2021-06-14 14:30:00,20.17,20.25,20.15,20.25,49192.0,20.17,20.25,20.15,20.25,49192.0
2021-06-14 15:00:00,20.25,20.27,20.23,20.26,68521.0,20.25,20.27,20.23,20.26,68521.0
2021-06-14 15:30:00,20.26,20.35,20.25,20.33,201443.0,20.26,20.35,20.25,20.33,201443.0
2021-06-15 09:30:00,20.39,20.4,20.27,20.38,70598.0,20.39,20.4,20.27,20.38,70598.0
2021-06-15 10:00:00,20.39,20.46,20.28,20.28,44973.0,20.39,20.46,20.28,20.28,44973.0
2021-06-15 10:30:00,20.27,20.27,20.2,20.23,43924.0,20.27,20.27,20.2,20.23,43924.0
2021-06-15 11:00:00,20.22,20.24,20.18,20.21,38270.0,20.22,20.24,20.18,20.21,38270.0
2021-06-15 11:30:00,20.2,20.2,20.05,20.07,67095.0,20.2,20.2,20.05,20.07,67095.0
2021-06-15 12:00:00,20.08,20.13,20.06,20.13,72081.0,20.08,20.13,20.06,20.13,72081.0
2021-06-15 12:30:00,20.13,20.19,20.12,20.18,30556.0,20.13,20.19,20.12,20.18,30556.0
2021-06-15 13:00:00,20.18,20.25,20.16,20.2,40356.0,20.18,20.25,20.16,20.2,40356.0
2021-06-15 13:30:00,20.21,20.26,20.19,20.26,40843.0,20.21,20.26,20.19,20.26,40843.0
2021-06-15 14:00:00,20.25,20.25,20.21,20.22,26084.0,20.25,20.25,20.21,20.22,26084.0
2021-06-15 14:30:00,20.23,20.26,20.2,20.24,31610.0,20.23,20.26,20.2,20.24,31610.0
2021-06-15 15:00:00,20.23,20.27,20.2,20.21,41504.0,20.23,20.27,20.2,20.21,41504.0
2021-06-15 15:30:00,20.21,20.23,20.16,20.22,199509.0,20.21,20.23,20.16,20.22,199509.0
2021-06-16 09:30:00,20.14,20.19,19.85,19.89,85912.0,20.14,20.19,19.85,19.89,85912.0
2021-06-16 10:00:00,19.89,19.9,19.75,19.76,47574.0,19.89,19.9,19.75,19.76,47574.0
2021-06-16 10:30:00,19.77,19.79,19.66,19.67,132167.0,19.77,19.79,19.66,19.67,132167.0
2021-06-16 11:00:00,19.67,19.85,19.65,19.85,86959.0,19.67,19.85,19.65,19.85,86959.0
2021-06-16 11:30:00,19.86,19.93,19.83,19.84,80306.0,19.86,19.93,19.83,19.84,80306.0
2021-06-16 12:00:00,19.84,19.85,19.77,19.78,92397.0,19.84,19.85,19.77,19.78,92397.0
2021-06-16 12:30:00,19.79,19.79,19.69,19.73,53695.0,19.79,19.79,19.69,19.73,53695.0
2021-06-16 13:00:00,19.72,19.73,19.67,19.68,32646.0,19.72,19.73,19.67,19.68,32646.0
2021-06-16 13:30:00,19.68,19.74,19.67,19.71,42247.0,19.68,19.74,19.67,19.71,42247.0
2021-06-16 14:00:00,19.7,19.82,19.57,19.8,134677.0,19.7,19.82,19.57,19.8,134677.0
2021-06-16 14:30:00,19.8,19.88,19.68,19.7,128556.0,19.8,19.88,19.68,19.7,128556.0
2021-06-16 15:00:00,19.7,19.82,19.68,19.78,135550.0,19.7,19.82,19.68,19.78,135550.0
2021-06-16 15:30:00,19.78,19.94,19.7,19.89,424848.0,19.78,19.94,19.7,19.89,424848.0
2021-06-17 09:30:00,19.85,20.3,19.52,19.69,1574182.0,19.85,20.3,19.52,19.69,1574182.0
2021-06-17 10:00:00,19.69,19.78,19.3,19.44,356794.0,19.69,19.78,19.3,19.44,356794.0
2021-06-17 10:30:00,19.44,19.47,19.22,19.25,200389.0,19.44,19.47,19.22,19.25,200389.0
2021-06-17 11:00:00,19.25,19.3,19.13,19.21,200429.0,19.25,19.3,19.13,19.21,200429.0
2021-06-17 11:30:00,19.21,19.26,18.91,18.94,237136.0,19.21,19.26,18.91,18.94,237136.0
2021-06-17 12:00:00,18.94,19.09,18.82,18.86,434194.0,18.94,19.09,18.82,18.86,434194.0
2021-06-17 12:30:00,18.86,18.97,18.82,18.87,184812.0,18.86,18.97,18.82,18.87,184812.0
2021-06-17 13:00:00,18.87,19.05,18.84,19.04,136516.0,18.87,19.05,18.84,19.04,136516.0
2021-06-17 13:30:00,19.04,19.27,19.03,19.24,123908.0,19.04,19.27,19.03,19.24,123908.0
2021-06-17 14:00:00,19.23,19.29,19.2,19.28,62504.0,19.23,19.29,19.2,19.28,62504.0
2021-06-17 14:30:00,19.28,19.28,19.16,19.2,79173.0,19.28,19.28,19.16,19.2,79173.0
2021-06-17 15:00:00,19.2,19.34,19.13,19.34,430710.0,19.2,19.34,19.13,19.34,430710.0
2021-06-17 15:30:00,19.34,19.39,19.29,19.32,273265.0,19.34,19.39,19.29,19.32,273265.0
2021-06-18 09:30:00,19.17,19.3,19.05,19.09,416021.0,19.17,19.3,19.05,19.09,416021.0
2021-06-18 10:00:00,19.12,19.13,18.97,19.07,63214.0,19.12,19.13,18.97,19.07,63214.0
2021-06-18 10:30:00,19.06,19.1,18.95,19.1,89572.0,19.06,19.1,18.95,19.1,89572.0
2021-06-18 11:00:00,19.1,19.22,19.07,19.13,87670.0,19.1,19.22,19.07,19.13,87670.0
2021-06-18 11:30:00,19.13,19.26,19.13,19.24,67426.0,19.13,19.26,19.13,19.24,67426.0
2021-06-18 12:00:00,19.23,19.23,19.16,19.22,42603.0,19.23,19.23,19.16,19.22,42603.0
2021-06-18 12:30:00,19.21,19.21,19.08,19.08,53514.0,19.21,19.21,19.08,19.08,53514.0
2021-06-18 13:00:00,19.08,19.13,19.06,19.08,38352.0,19.08,19.13,19.06,19.08,38352.0
2021-06-18 13:30:00,19.08,19.18,19.08,19.17,332163.0,19.08,19.18,19.08,19.17,332163.0
2021-06-18 14:00:00,19.16,19.25,19.15,19.25,67999.0,19.16,19.25,19.15,19.25,67999.0
2021-06-18 14:30:00,19.25,19.26,19.22,19.26,118941.0,19.25,19.26,19.22,19.26,118941.0
2021-06-18 15:00:00,19.27,19.34,19.24,19.32,121949.0,19.27,19.34,19.24,19.32,121949.0
2021-06-18 15:30:00,19.32,19.53,19.3,19.4,613869.0,19.32,19.53,19.3,19.4,613869.0
2021-06-21 09:30:00,19.5,19.61,19.38,19.44,116948.0,19.5,19.61,19.38,19.44,116948.0
2021-06-21 10:00:00,19.46,19.56,19.36,19.55,70227.0,19.46,19.56,19.36,19.55,70227.0
2021-06-21 10:30:00,19.55,19.58,19.47,19.48,84614.0,19.55,19.58,19.47,19.48,84614.0
2021-06-21 11:00:00,19.49,19.49,19.37,19.44,226306.0,19.49,19.49,19.37,19.44,226306.0
2021-06-21 11:30:00,19.44,19.48,19.41,19.42,85715.0,19.44,19.48,19.41,19.42,85715.0
2021-06-21 12:00:00,19.42,19.46,19.38,19.39,45447.0,19.42,19.46,19.38,19.39,45447.0
2021-06-21 12:30:00,19.39,19.4,19.31,19.31,62706.0,19.39,19.4,19.31,19.31,62706.0
2021-06-21 13:00:00,19.31,19.38,19.31,19.38,79231.0,19.31,19.38,19.31,19.38,79231.0
2021-06-21 13:30:00,19.38,19.41,19.37,19.4,55310.0,19.38,19.41,19.37,19.4,55310.0
2021-06-21 14:00:00,19.4,19.45,19.39,19.44,67263.0,19.4,19.45,19.39,19.44,67263.0
2021-06-21 14:30:00,19.43,19.48,19.42,19.48,44229.0,19.43,19.48,19.42,19.48,44229.0
2021-06-21 15:00:00,19.47,19.5,19.39,19.42,90671.0,19.47,19.5,19.39,19.42,90671.0
2021-06-21 15:30:00,19.42,19.43,19.37,19.38,265336.0,19.42,19.43,19.37,19.38,265336.0
2021-06-22 09:30:00,19.43,19.43,19.19,19.26,72988.0,19.43,19.43,19.19,19.26,72988.0
2021-06-22 10:00:00,19.27,19.41,19.24,19.37,87779.0,19.27,19.41,19.24,19.37,87779.0
2021-06-22 10:30:00,19.36,19.45,19.33,19.44,69530.0,19.36,19.45,19.33,19.44,69530.0
2021-06-22 11:00:00,19.43,19.49,19.42,19.46,61735.0,19.43,19.49,19.42,19.46,61735.0
2021-06-22 11:30:00,19.46,19.47,19.39,19.46,43490.0,19.46,19.47,19.39,19.46,43490.0
2021-06-22 12:00:00,19.46,19.5,19.46,19.48,42656.0,19.46,19.5,19.46,19.48,42656.0
2021-06-22 12:30:00,19.49,19.49,19.41,19.42,36604.0,19.49,19.49,19.41,19.42,36604.0
2021-06-22 13:00:00,19.42,19.46,19.41,19.43,53180.0,19.42,19.46,19.41,19.43,53180.0
2021-06-22 13:30:00,19.44,19.48,19.41,19.47,57910.0,19.44,19.48,19.41,19.47,57910.0
2021-06-22 14:00:00,19.48,19.53,19.43,19.47,60931.0,19.48,19.53,19.43,19.47,60931.0
2021-06-22 14:30:00,19.47,19.48,19.42,19.43,85037.0,19.47,19.48,19.42,19.43,85037.0
2021-06-22 15:00:00,19.43,19.48,19.42,19.45,190446.0,19.43,19.48,19.42,19.45,190446.0
2021-06-22 15:30:00,19.46,19.47,19.4,19.43,272137.0,19.46,19.47,19.4,19.43,272137.0
2021-06-23 09:30:00,19.49,19.61,19.42,19.55,113397.0,19.49,19.61,19.42,19.55,113397.0
2021-06-23 10:00:00,19.55,19.73,19.54,19.73,60239.0,19.55,19.73,19.54,19.73,60239.0
2021-06-23 10:30:00,19.73,19.79,19.68,19.71,197568.0,19.73,19.79,19.68,19.71,197568.0
2021-06-23 11:00:00,19.7,19.71,19.65,19.68,34736.0,19.7,19.71,19.65,19.68,34736.0
2021-06-23 11:30:00,19.67,19.7,19.65,19.7,30986.0,19.67,19.7,19.65,19.7,30986.0
2021-06-23 12:00:00,19.7,19.7,19.66,19.68,21698.0,19.7,19.7,19.66,19.68,21698.0
2021-06-23 12:30:00,19.68,19.72,19.63,19.65,42819.0,19.68,19.72,19.63,19.65,42819.0
2021-06-23 13:00:00,19.64,19.7,19.63,19.7,19645.0,19.64,19.7,19.63,19.7,19645.0
2021-06-23 13:30:00,19.7,19.79,19.7,19.71,28949.0,19.7,19.79,19.7,19.71,28949.0
2021-06-23 14:00:00,19.71,19.72,19.68,19.69,24785.0,19.71,19.72,19.68,19.69,24785.0
2021-06-23 14:30:00,19.69,19.69,19.63,19.66,23696.0,19.69,19.69,19.63,19.66,23696.0
2021-06-23 15:00:00,19.66,19.68,19.63,19.68,42183.0,19.66,19.68,19.63,19.68,42183.0
2021-06-23 15:30:00,19.68,19.68,19.61,19.64,206038.0,19.68,19.68,19.61,19.64,206038.0
2021-06-24 09:30:00,19.74,19.85,19.72,19.81,72918.0,19.74,19.85,19.72,19.81,72918.0
2021-06-24 10:00:00,19.82,19.82,19.68,19.77,43691.0,19.82,19.82,19.68,19.77,43691.0
2021-06-24 10:30:00,19.78,19.92,19.78,19.89,45423.0,19.78,19.92,19.78,19.89,45423.0
2021-06-24 11:00:00,19.89,19.91,19.87,19.89,44761.0,19.89,19.91,19.87,19.89,44761.0
2021-06-24 11:30:00,19.89,19.93,19.84,19.84,47093.0,19.89,19.93,19.84,19.84,47093.0
2021-06-24 12:00:00,19.83,19.9,19.81,19.89,32371.0,19.83,19.9,19.81,19.89,32371.0
2021-06-24 12:30:00,19.89,19.93,19.86,19.92,30392.0,19.89,19.93,19.86,19.92,30392.0
2021-06-24 13:00:00,19.92,19.93,19.85,19.87,45828.0,19.92,19.93,19.85,19.87,45828.0
2021-06-24 13:30:00,19.86,19.88,19.85,19.87,26155.0,19.86,19.88,19.85,19.87,26155.0
2021-06-24 14:00:00,19.88,19.92,19.86,19.92,19210.0,19.88,19.92,19.86,19.92,19210.0
2021-06-24 14:30:00,19.92,19.93,19.84,19.89,143017.0,19.92,19.93,19.84,19.89,143017.0
2021-06-24 15:00:00,19.89,19.89,19.84,19.87,32262.0,19.89,19.89,19.84,19.87,32262.0
2021-06-24 15:30:00,19.87,19.91,19.74,19.74,416601.0,19.87,19.91,19.74,19.74,416601.0
2021-06-25 09:30:00,19.81,19.96,19.75,19.82,182356.0,19.81,19.96,19.75,19.82,182356.0
2021-06-25 10:00:00,19.82,19.91,19.68,19.71,113307.0,19.82,19.91,19.68,19.71,113307.0
2021-06-25 10:30:00,19.71,19.75,19.65,19.71,85981.0,19.71,19.75,19.65,19.71,85981.0
2021-06-25 11:00:00,19.71,19.76,19.7,19.74,50574.0,19.71,19.76,19.7,19.74,50574.0
2021-06-25 11:30:00,19.73,19.74,19.68,19.71,56644.0,19.73,19.74,19.68,19.71,56644.0
2021-06-25 12:00:00,19.71,19.82,19.7,19.8,37965.0,19.71,19.82,19.7,19.8,37965.0
2021-06-25 12:30:00,19.81,19.81,19.73,19.75,48421.0,19.81,19.81,19.73,19.75,48421.0
2021-06-25 13:00:00,19.74,19.76,19.72,19.73,32745.0,19.74,19.76,19.72,19.73,32745.0
2021-06-25 13:30:00,19.74,19.76,19.72,19.75,26678.0,19.74,19.76,19.72,19.75,26678.0
2021-06-25 14:00:00,19.75,19.76,19.69,19.7,62436.0,19.75,19.76,19.69,19.7,62436.0
2021-06-25 14:30:00,19.7,19.71,19.63,19.63,71383.0,19.7,19.71,19.63,19.63,71383.0
2021-06-25 15:00:00,19.64,19.68,19.62,19.63,344508.0,19.64,19.68,19.62,19.63,344508.0
2021-06-25 15:30:00,19.63,19.84,19.59,19.71,657920.0,19.63,19.84,19.59,19.71,657920.0
2021-06-28 09:30:00,19.65,19.85,19.51,19.84,97770.0,19.65,19.85,19.51,19.84,97770.0
2021-06-28 10:00:00,19.84,19.93,19.77,19.8,64133.0,19.84,19.93,19.77,19.8,64133.0
2021-06-28 10:30:00,19.82,19.83,19.7,19.71,72704.0,19.82,19.83,19.7,19.71,72704.0
2021-06-28 11:00:00,19.71,19.75,19.63,19.75,46552.0,19.71,19.75,19.63,19.75,46552.0
2021-06-28 11:30:00,19.74,19.74,19.69,19.71,36339.0,19.74,19.74,19.69,19.71,36339.0
2021-06-28 12:00:00,19.71,19.77,19.65,19.66,57419.0,19.71,19.77,19.65,19.66,57419.0
2021-06-28 12:30:00,19.66,19.7,19.62,19.7,30878.0,19.66,19.7,19.62,19.7,30878.0
2021-06-28 13:00:00,19.7,19.7,19.57,19.59,25204.0,19.7,19.7,19.57,19.59,25204.0
2021-06-28 13:30:00,19.6,19.62,19.57,19.62,16593.0,19.6,19.62,19.57,19.62,16593.0
2021-06-28 14:00:00,19.62,19.72,19.61,19.71,15269.0,19.62,19.72,19.61,19.71,15269.0
2021-06-28 14:30:00,19.71,19.72,19.67,19.68,24145.0,19.71,19.72,19.67,19.68,24145.0
2021-06-28 15:00:00,19.68,19.71,19.61,19.7,45551.0,19.68,19.71,19.61,19.7,45551.0
2021-06-28 15:30:00,19.7,19.74,19.66,19.7,318775.0,19.7,19.74,19.66,19.7,318775.0
2021-06-29 09:30:00,19.8,20.04,19.75,20.0,189194.0,19.8,20.04,19.75,20.0,189194.0
2021-06-29 10:00:00,20.01,20.13,20.0,20.1,320631.0,20.01,20.13,20.0,20.1,320631.0
2021-06-29 10:30:00,20.1,20.23,20.1,20.21,102632.0,20.1,20.23,20.1,20.21,102632.0
2021-06-29 11:00:00,20.22,20.41,20.2,20.38,153528.0,20.22,20.41,20.2,20.38,153528.0
2021-06-29 11:30:00,20.38,20.39,20.29,20.31,414411.0,20.38,20.39,20.29,20.31,414411.0
2021-06-29 12:00:00,20.3,20.34,20.24,20.25,322945.0,20.3,20.34,20.24,20.25,322945.0
2021-06-29 12:30:00,20.25,20.28,20.24,20.27,95550.0,20.25,20.28,20.24,20.27,95550.0
2021-06-29 13:00:00,20.27,20.41,20.26,20.41,120571.0,20.27,20.41,20.26,20.41,120571.0
2021-06-29 13:30:00,20.41,20.55,20.41,20.44,184778.0,20.41,20.55,20.41,20.44,184778.0
2021-06-29 14:00:00,20.45,20.46,20.39,20.46,271305.0,20.45,20.46,20.39,20.46,271305.0
2021-06-29 14:30:00,20.45,20.48,20.43,20.43,303907.0,20.45,20.48,20.43,20.43,303907.0
2021-06-29 15:00:00,20.43,20.45,20.41,20.44,433467.0,20.43,20.45,20.41,20.44,433467.0
2021-06-29 15:30:00,20.44,20.44,20.35,20.43,1003607.0,20.44,20.44,20.35,20.43,1003607.0
2021-06-30 09:30:00,20.37,20.53,20.25,20.26,223723.0,20.37,20.53,20.25,20.26,223723.0
2021-06-30 10:00:00,20.26,20.32,20.18,20.26,416398.0,20.26,20.32,20.18,20.26,416398.0
2021-06-30 10:30:00,20.25,20.29,20.1,20.14,218914.0,20.25,20.29,20.1,20.14,218914.0
2021-06-30 11:00:00,20.14,20.26,20.1,20.14,759884.0,20.14,20.26,20.1,20.14,759884.0
2021-06-30 11:30:00,20.14,20.19,20.09,20.1,463472.0,20.14,20.19,20.09,20.1,463472.0
2021-06-30 12:00:00,20.09,20.16,20.04,20.12,186205.0,20.09,20.16,20.04,20.12,186205.0
2021-06-30 12:30:00,20.12,20.22,20.08,20.08,63827.0,20.12,20.22,20.08,20.08,63827.0
2021-06-30 13:00:00,20.08,20.17,20.08,20.17,90088.0,20.08,20.17,20.08,20.17,90088.0
2021-06-30 13:30:00,20.17,20.22,20.15,20.22,59133.0,20.17,20.22,20.15,20.22,59133.0
2021-06-30 14:00:00,20.21,20.22,20.18,20.19,77132.0,20.21,20.22,20.18,20.19,77132.0
2021-06-30 14:30:00,20.19,20.22,20.19,20.2,97619.0,20.19,20.22,20.19,20.2,97619.0
2021-06-30 15:00:00,20.19,20.21,20.05,20.1,1075665.0,20.19,20.21,20.05,20.1,1075665.0
2021-06-30 15:30:00,20.11,20.13,20.07,20.1,284037.0,20.11,20.13,20.07,20.1,284037.0
2021-07-01 09:30:00,20.17,20.2,20.03,20.08,119135.0,20.17,20.2,20.03,20.08,119135.0
2021-07-01 10:00:00,20.09,20.26,20.06,20.16,171453.0,20.09,20.26,20.06,20.16,171453.0
2021-07-01 10:30:00,20.15,20.2,20.14,20.16,73640.0,20.15,20.2,20.14,20.16,73640.0
2021-07-01 11:00:00,20.16,20.28,20.11,20.17,55729.0,20.16,20.28,20.11,20.17,55729.0
2021-07-01 11:30:00,20.16,20.17,20.1,20.11,51419.0,20.16,20.17,20.1,20.11,51419.0
2021-07-01 12:00:00,20.1,20.13,20.0,20.04,95747.0,20.1,20.13,20.0,20.04,95747.0
2021-07-01 12:30:00,20.04,20.14,20.02,20.05,67345.0,20.04,20.14,20.02,20.05,67345.0
2021-07-01 13:00:00,20.05,20.08,20.04,20.05,43862.0,20.05,20.08,20.04,20.05,43862.0
2021-07-01 13:30:00,20.05,20.06,20.01,20.03,101925.0,20.05,20.06,20.01,20.03,101925.0
2021-07-01 14:00:00,20.04,20.04,19.95,20.04,73879.0,20.04,20.04,19.95,20.04,73879.0
2021-07-01 14:30:00,20.05,20.11,20.03,20.11,36919.0,20.05,20.11,20.03,20.11,36919.0
2021-07-01 15:00:00,20.11,20.19,20.11,20.19,33631.0,20.11,20.19,20.11,20.19,33631.0
2021-07-01 15:30:00,20.19,20.3,20.16,20.3,404551.0,20.19,20.3,20.16,20.3,404551.0
2021-07-02 09:30:00,20.19,20.3,20.11,20.16,100899.0,20.19,20.3,20.11,20.16,100899.0
2021-07-02 10:00:00,20.16,20.26,20.1,20.24,139005.0,20.16,20.26,20.1,20.24,139005.0
2021-07-02 10:30:00,20.25,20.32,20.19,20.25,57459.0,20.25,20.32,20.19,20.25,57459.0
2021-07-02 11:00:00,20.25,20.3,20.21,20.28,39998.0,20.25,20.3,20.21,20.28,39998.0
2021-07-02 11:30:00,20.29,20.29,20.18,20.28,61863.0,20.29,20.29,20.18,20.28,61863.0
2021-07-02 12:00:00,20.28,20.28,20.24,20.27,35536.0,20.28,20.28,20.24,20.27,35536.0
2021-07-02 12:30:00,20.27,20.29,20.25,20.27,22743.0,20.27,20.29,20.25,20.27,22743.0
2021-07-02 13:00:00,20.27,20.3,20.25,20.27,30620.0,20.27,20.3,20.25,20.27,30620.0
2021-07-02 13:30:00,20.28,20.29,20.23,20.27,51832.0,20.28,20.29,20.23,20.27,51832.0
2021-07-02 14:00:00,20.27,20.33,20.19,20.29,119748.0,20.27,20.33,20.19,20.29,119748.0
2021-07-02 14:30:00,20.29,20.35,20.27,20.32,43218.0,20.29,20.35,20.27,20.32,43218.0
2021-07-02 15:00:00,20.32,20.41,20.29,20.37,147637.0,20.32,20.41,20.29,20.37,147637.0
2021-07-02 15:30:00,20.36,20.51,20.33,20.51,612898.0,20.36,20.51,20.33,20.51,612898.0
2021-07-06 09:30:00,20.43,20.43,20.2,20.23,120122.0,20.43,20.43,20.2,20.23,120122.0
2021-07-06 10:00:00,20.23,20.26,20.05,20.06,120853.0,20.23,20.26,20.05,20.06,120853.0
2021-07-06 10:30:00,20.05,20.16,20.0,20.07,282818.0,20.05,20.16,20.0,20.07,282818.0
2021-07-06 11:00:00,20.08,20.11,19.9,19.92,162245.0,20.08,20.11,19.9,19.92,162245.0
2021-07-06 11:30:00,19.92,20.02,19.88,19.89,63036.0,19.92,20.02,19.88,19.89,63036.0
2021-07-06 12:00:00,19.89,19.94,19.85,19.87,95715.0,19.89,19.94,19.85,19.87,95715.0
2021-07-06 12:30:00,19.87,19.94,19.83,19.93,74758.0,19.87,19.94,19.83,19.93,74758.0
2021-07-06 13:00:00,19.94,19.98,19.91,19.96,43865.0,19.94,19.98,19.91,19.96,43865.0
2021-07-06 13:30:00,19.96,20.05,19.95,20.03,56949.0,19.96,20.05,19.95,20.03,56949.0
2021-07-06 14:00:00,20.02,20.08,20.01,20.07,52399.0,20.02,20.08,20.01,20.07,52399.0
2021-07-06 14:30:00,20.07,20.1,20.05,20.07,35535.0,20.07,20.1,20.05,20.07,35535.0
2021-07-06 15:00:00,20.07,20.12,20.07,20.09,68239.0,20.07,20.12,20.07,20.09,68239.0
2021-07-06 15:30:00,20.1,20.11,19.99,20.0,387631.0,20.1,20.11,19.99,20.0,387631.0
2021-07-07 09:30:00,20.06,20.17,19.97,20.07,96345.0,20.06,20.17,19.97,20.07,96345.0
2021-07-07 10:00:00,20.06,20.07,19.75,19.75,53656.0,20.06,20.07,19.75,19.75,53656.0
2021-07-07 10:30:00,19.75,19.83,19.72,19.8,33964.0,19.75,19.83,19.72,19.8,33964.0
2021-07-07 11:00:00,19.79,19.99,19.79,19.98,51250.0,19.79,19.99,19.79,19.98,51250.0
2021-07-07 11:30:00,19.99,20.01,19.94,19.98,30305.0,19.99,20.01,19.94,19.98,30305.0
2021-07-07 12:00:00,19.98,20.04,19.98,20.02,18466.0,19.98,20.04,19.98,20.02,18466.0
2021-07-07 12:30:00,20.03,20.07,20.01,20.03,17395.0,20.03,20.07,20.01,20.03,17395.0
2021-07-07 13:00:00,20.03,20.04,19.95,19.97,15136.0,20.03,20.04,19.95,19.97,15136.0
2021-07-07 13:30:00,19.97,19.98,19.92,19.93,26393.0,19.97,19.98,19.92,19.93,26393.0
2021-07-07 14:00:00,19.94,20.01,19.9,19.91,15537.0,19.94,20.01,19.9,19.91,15537.0
2021-07-07 14:30:00,19.9,19.94,19.87,19.93,30117.0,19.9,19.94,19.87,19.93,30117.0
2021-07-07 15:00:00,19.94,19.97,19.91,19.93,36695.0,19.94,19.97,19.91,19.93,36695.0
2021-07-07 15:30:00,19.93,19.96,19.84,19.85,280421.0,19.93,19.96,19.84,19.85,280421.0
2021-07-08 09:30:00,19.53,19.58,19.19,19.24,122469.0,19.53,19.58,19.19,19.24,122469.0
2021-07-08 10:00:00,19.23,19.52,19.16,19.52,75180.0,19.23,19.52,19.16,19.52,75180.0
2021-07-08 10:30:00,19.53,19.53,19.43,19.44,42796.0,19.53,19.53,19.43,19.44,42796.0
2021-07-08 11:00:00,19.44,19.62,19.44,19.62,34867.0,19.44,19.62,19.44,19.62,34867.0
2021-07-08 11:30:00,19.63,19.7,19.59,19.7,21157.0,19.63,19.7,19.59,19.7,21157.0
2021-07-08 12:00:00,19.69,19.74,19.67,19.72,32495.0,19.69,19.74,19.67,19.72,32495.0
2021-07-08 12:30:00,19.72,19.81,19.71,19.73,63292.0,19.72,19.81,19.71,19.73,63292.0
2021-07-08 13:00:00,19.73,19.76,19.65,19.72,60788.0,19.73,19.76,19.65,19.72,60788.0
2021-07-08 13:30:00,19.71,19.72,19.63,19.64,23004.0,19.71,19.72,19.63,19.64,23004.0
2021-07-08 14:00:00,19.64,19.66,19.54,19.55,38455.0,19.64,19.66,19.54,19.55,38455.0
2021-07-08 14:30:00,19.54,19.55,19.51,19.54,56672.0,19.54,19.55,19.51,19.54,56672.0
2021-07-08 15:00:00,19.54,19.62,19.54,19.6,51537.0,19.54,19.62,19.54,19.6,51537.0
2021-07-08 15:30:00,19.6,19.67,19.57,19.67,227137.0,19.6,19.67,19.57,19.67,227137.0
2021-07-09 09:30:00,19.98,20.11,19.93,20.06,112574.0,19.98,20.11,19.93,20.06,112574.0
2021-07-09 10:00:00,20.07,20.15,20.07,20.09,41754.0,20.07,20.15,20.07,20.09,41754.0
2021-07-09 10:30:00,20.1,20.13,19.95,19.95,46926.0,20.1,20.13,19.95,19.95,46926.0
2021-07-09 11:00:00,19.95,20.01,19.93,19.97,30184.0,19.95,20.01,19.93,19.97,30184.0
2021-07-09 11:30:00,19.97,20.04,19.97,20.04,26344.0,19.97,20.04,19.97,20.04,26344.0
2021-07-09 12:00:00,20.04,20.05,19.96,19.98,28747.0,20.04,20.05,19.96,19.98,28747.0
2021-07-09 12:30:00,19.98,20.06,19.96,20.02,48804.0,19.98,20.06,19.96,20.02,48804.0
2021-07-09 13:00:00,20.02,20.03,19.99,20.0,25254.0,20.02,20.03,19.99,20.0,25254.0
2021-07-09 13:30:00,20.01,20.03,19.99,20.01,21691.0,20.01,20.03,19.99,20.01,21691.0
2021-07-09 14:00:00,20.01,20.04,20.01,20.02,25265.0,20.01,20.04,20.01,20.02,25265.0
2021-07-09 14:30:00,20.02,20.06,19.99,20.05,41284.0,20.02,20.06,19.99,20.05,41284.0
2021-07-09 15:00:00,20.06,20.07,20.02,20.05,51132.0,20.06,20.07,20.02,20.05,51132.0
2021-07-09 15:30:00,20.05,20.1,20.03,20.07,237221.0,20.05,20.1,20.03,20.07,237221.0
2021-07-12 09:30:00,20.02,20.18,19.86,20.17,137642.0,20.02,20.18,19.86,20.17,137642.0
2021-07-12 10:00:00,20.18,20.23,20.14,20.21,65919.0,20.18,20.23,20.14,20.21,65919.0
2021-07-12 10:30:00,20.21,20.27,20.17,20.21,44783.0,20.21,20.27,20.17,20.21,44783.0
2021-07-12 11:00:00,20.21,20.22,20.17,20.2,28824.0,20.21,20.22,20.17,20.2,28824.0
2021-07-12 11:30:00,20.2,20.22,20.18,20.21,19498.0,20.2,20.22,20.18,20.21,19498.0
2021-07-12 12:00:00,20.21,20.24,20.19,20.21,29126.0,20.21,20.24,20.19,20.21,29126.0
2021-07-12 12:30:00,20.2,20.25,20.19,20.23,33458.0,20.2,20.25,20.19,20.23,33458.0
2021-07-12 13:00:00,20.23,20.31,20.23,20.3,43365.0,20.23,20.31,20.23,20.3,43365.0
2021-07-12 13:30:00,20.3,20.38,20.3,20.35,58133.0,20.3,20.38,20.3,20.35,58133.0
2021-07-12 14:00:00,20.35,20.35,20.29,20.32,32437.0,20.35,20.35,20.29,20.32,32437.0
2021-07-12 14:30:00,20.32,20.34,20.23,20.25,46227.0,20.32,20.34,20.23,20.25,46227.0
2021-07-12 15:00:00,20.25,20.29,20.24,20.28,89051.0,20.25,20.29,20.24,20.28,89051.0
2021-07-12 15:30:00,20.28,20.37,20.23,20.32,297760.0,20.28,20.37,20.23,20.32,297760.0
2021-07-13 09:30:00,20.3,20.4,20.17,20.17,67518.0,20.3,20.4,20.17,20.17,67518.0
2021-07-13 10:00:00,20.17,20.21,20.1,20.17,90614.0,20.17,20.21,20.1,20.17,90614.0
2021-07-13 10:30:00,20.17,20.2,20.05,20.13,58403.0,20.17,20.2,20.05,20.13,58403.0
2021-07-13 11:00:00,20.13,20.22,20.05,20.11,110950.0,20.13,20.22,20.05,20.11,110950.0
2021-07-13 11:30:00,20.11,20.19,20.1,20.19,65199.0,20.11,20.19,20.1,20.19,65199.0
2021-07-13 12:00:00,20.19,20.24,20.19,20.24,42748.0,20.19,20.24,20.19,20.24,42748.0
2021-07-13 12:30:00,20.23,20.24,20.19,20.19,37997.0,20.23,20.24,20.19,20.19,37997.0
2021-07-13 13:00:00,20.19,20.24,20.16,20.23,60537.0,20.19,20.24,20.16,20.23,60537.0
2021-07-13 13:30:00,20.23,20.25,20.17,20.23,35324.0,20.23,20.25,20.17,20.23,35324.0
2021-07-13 14:00:00,20.24,20.27,20.2,20.23,66538.0,20.24,20.27,20.2,20.23,66538.0
2021-07-13 14:30:00,20.23,20.24,20.14,20.15,41085.0,20.23,20.24,20.14,20.15,41085.0
2021-07-13 15:00:00,20.16,20.19,20.12,20.14,151185.0,20.16,20.19,20.12,20.14,151185.0
2021-07-13 15:30:00,20.14,20.25,20.13,20.24,441800.0,20.14,20.25,20.13,20.24,441800.0
2021-07-14 09:30:00,20.0,20.03,19.64,20.01,324465.0,20.0,20.03,19.64,20.01,324465.0
2021-07-14 10:00:00,20.02,20.14,20.01,20.04,108910.0,20.02,20.14,20.01,20.04,108910.0
2021-07-14 10:30:00,20.04,20.04,19.98,20.0,109655.0,20.04,20.04,19.98,20.0,109655.0
2021-07-14 11:00:00,20.0,20.0,19.75,19.8,122086.0,20.0,20.0,19.75,19.8,122086.0
2021-07-14 11:30:00,19.8,19.87,19.71,19.76,99485.0,19.8,19.87,19.71,19.76,99485.0
2021-07-14 12:00:00,19.77,19.85,19.71,19.8,85853.0,19.77,19.85,19.71,19.8,85853.0
2021-07-14 12:30:00,19.8,19.82,19.77,19.8,97309.0,19.8,19.82,19.77,19.8,97309.0
2021-07-14 13:00:00,19.81,19.83,19.69,19.75,95789.0,19.81,19.83,19.69,19.75,95789.0
2021-07-14 13:30:00,19.75,19.85,19.75,19.85,80267.0,19.75,19.85,19.75,19.85,80267.0
2021-07-14 14:00:00,19.85,19.88,19.79,19.87,115081.0,19.85,19.88,19.79,19.87,115081.0
2021-07-14 14:30:00,19.87,19.92,19.76,19.77,433214.0,19.87,19.92,19.76,19.77,433214.0
2021-07-14 15:00:00,19.77,19.79,19.7,19.7,79211.0,19.77,19.79,19.7,19.7,79211.0
2021-07-14 15:30:00,19.7,19.78,19.65,19.74,465372.0,19.7,19.78,19.65,19.74,465372.0
2021-07-15 09:30:00,19.65,19.67,19.51,19.61,151752.0,19.65,19.67,19.51,19.61,151752.0
2021-07-15 10:00:00,19.61,19.66,19.4,19.43,71825.0,19.61,19.66,19.4,19.43,71825.0
2021-07-15 10:30:00,19.43,19.43,19.3,19.32,102960.0,19.43,19.43,19.3,19.32,102960.0
2021-07-15 11:00:00,19.32,19.32,18.95,19.02,531977.0,19.32,19.32,18.95,19.02,531977.0
2021-07-15 11:30:00,19.01,19.27,19.01,19.13,219376.0,19.01,19.27,19.01,19.13,219376.0
2021-07-15 12:00:00,19.12,19.26,19.1,19.26,146558.0,19.12,19.26,19.1,19.26,146558.0
2021-07-15 12:30:00,19.26,19.29,19.2,19.28,85996.0,19.26,19.29,19.2,19.28,85996.0
2021-07-15 13:00:00,19.29,19.29,19.19,19.23,122842.0,19.29,19.29,19.19,19.23,122842.0
2021-07-15 13:30:00,19.23,19.25,19.16,19.19,336005.0,19.23,19.25,19.16,19.19,336005.0
2021-07-15 14:00:00,19.19,19.42,19.18,19.42,122821.0,19.19,19.42,19.18,19.42,122821.0
2021-07-15 14:30:00,19.42,19.58,19.41,19.53,188333.0,19.42,19.58,19.41,19.53,188333.0
2021-07-15 15:00:00,19.53,19.61,19.5,19.55,206460.0,19.53,19.61,19.5,19.55,206460.0
2021-07-15 15:30:00,19.56,19.66,19.54,19.64,704195.0,19.56,19.66,19.54,19.64,704195.0
2021-07-16 09:30:00,19.64,19.79,19.54,19.7,106750.0,19.64,19.79,19.54,19.7,106750.0
2021-07-16 10:00:00,19.7,19.73,19.5,19.61,150095.0,19.7,19.73,19.5,19.61,150095.0
2021-07-16 10:30:00,19.6,19.68,19.6,19.64,77639.0,19.6,19.68,19.6,19.64,77639.0
2021-07-16 11:00:00,19.64,19.74,19.64,19.71,59936.0,19.64,19.74,19.64,19.71,59936.0
2021-07-16 11:30:00,19.71,19.8,19.71,19.8,163673.0,19.71,19.8,19.71,19.8,163673.0
2021-07-16 12:00:00,19.8,19.82,19.71,19.73,92641.0,19.8,19.82,19.71,19.73,92641.0
2021-07-16 12:30:00,19.73,19.75,19.67,19.73,91516.0,19.73,19.75,19.67,19.73,91516.0
2021-07-16 13:00:00,19.73,19.77,19.71,19.73,63654.0,19.73,19.77,19.71,19.73,63654.0
2021-07-16 13:30:00,19.73,19.73,19.6,19.65,81067.0,19.73,19.73,19.6,19.65,81067.0
2021-07-16 14:00:00,19.64,19.68,19.6,19.63,89133.0,19.64,19.68,19.6,19.63,89133.0
2021-07-16 14:30:00,19.63,19.64,19.54,19.57,90542.0,19.63,19.64,19.54,19.57,90542.0
2021-07-16 15:00:00,19.57,19.58,19.51,19.52,105135.0,19.57,19.58,19.51,19.52,105135.0
2021-07-16 15:30:00,19.51,19.51,19.38,19.42,355833.0,19.51,19.51,19.38,19.42,355833.0
2021-07-19 09:30:00,19.08,19.18,18.81,18.84,146082.0,19.08,19.18,18.81,18.84,146082.0
2021-07-19 10:00:00,18.83,18.83,18.52,18.66,225981.0,18.83,18.83,18.52,18.66,225981.0
2021-07-19 10:30:00,18.66,18.78,18.66,18.69,103459.0,18.66,18.78,18.66,18.69,103459.0
2021-07-19 11:00:00,18.7,18.75,18.63,18.63,79001.0,18.7,18.75,18.63,18.63,79001.0
2021-07-19 11:30:00,18.63,18.91,18.63,18.89,102685.0,18.63,18.91,18.63,18.89,102685.0
2021-07-19 12:00:00,18.89,18.9,18.74,18.79,120817.0,18.89,18.9,18.74,18.79,120817.0
2021-07-19 12:30:00,18.78,18.82,18.75,18.79,68978.0,18.78,18.82,18.75,18.79,68978.0
2021-07-19 13:00:00,18.79,18.87,18.74,18.77,90204.0,18.79,18.87,18.74,18.77,90204.0
2021-07-19 13:30:00,18.78,18.81,18.73,18.75,101352.0,18.78,18.81,18.73,18.75,101352.0
2021-07-19 14:00:00,18.76,18.85,18.75,18.8,83036.0,18.76,18.85,18.75,18.8,83036.0
2021-07-19 14:30:00,18.8,18.8,18.65,18.71,76379.0,18.8,18.8,18.65,18.71,76379.0
2021-07-19 15:00:00,18.71,18.75,18.65,18.7,76376.0,18.71,18.75,18.65,18.7,76376.0
2021-07-19 15:30:00,18.69,18.81,18.65,18.8,345608.0,18.69,18.81,18.65,18.8,345608.0
2021-07-20 09:30:00,18.86,19.25,18.75,19.24,114760.0,18.86,19.25,18.75,19.24,114760.0
2021-07-20 10:00:00,19.24,19.35,19.19,19.3,86373.0,19.24,19.35,19.19,19.3,86373.0
2021-07-20 10:30:00,19.3,19.4,19.27,19.39,56407.0,19.3,19.4,19.27,19.39,56407.0
2021-07-20 11:00:00,19.39,19.5,19.38,19.45,62519.0,19.39,19.5,19.38,19.45,62519.0
2021-07-20 11:30:00,19.44,19.58,19.39,19.54,95916.0,19.44,19.58,19.39,19.54,95916.0
2021-07-20 12:00:00,19.54,19.58,19.44,19.55,49021.0,19.54,19.58,19.44,19.55,49021.0
2021-07-20 12:30:00,19.55,19.63,19.54,19.6,35330.0,19.55,19.63,19.54,19.6,35330.0
2021-07-20 13:00:00,19.6,19.62,19.48,19.5,58419.0,19.6,19.62,19.48,19.5,58419.0
2021-07-20 13:30:00,19.5,19.63,19.49,19.57,49196.0,19.5,19.63,19.49,19.57,49196.0
2021-07-20 14:00:00,19.57,19.64,19.56,19.62,69269.0,19.57,19.64,19.56,19.62,69269.0
2021-07-20 14:30:00,19.62,19.73,19.61,19.69,105165.0,19.62,19.73,19.61,19.69,105165.0
2021-07-20 15:00:00,19.69,19.7,19.59,19.66,192781.0,19.69,19.7,19.59,19.66,192781.0
2021-07-20 15:30:00,19.66,19.71,19.48,19.53,683201.0,19.66,19.71,19.48,19.53,683201.0
2021-07-21 09:30:00,19.7,19.87,19.6,19.85,90372.0,19.7,19.87,19.6,19.85,90372.0
2021-07-21 10:00:00,19.86,19.91,19.68,19.68,35479.0,19.86,19.91,19.68,19.68,35479.0
2021-07-21 10:30:00,19.68,19.71,19.56,19.57,53034.0,19.68,19.71,19.56,19.57,53034.0
2021-07-21 11:00:00,19.56,19.67,19.54,19.59,67575.0,19.56,19.67,19.54,19.59,67575.0
2021-07-21 11:30:00,19.58,19.74,19.57,19.71,43806.0,19.58,19.74,19.57,19.71,43806.0
2021-07-21 12:00:00,19.71,19.73,19.64,19.64,25656.0,19.71,19.73,19.64,19.64,25656.0
2021-07-21 12:30:00,19.64,19.68,19.63,19.65,26323.0,19.64,19.68,19.63,19.65,26323.0
2021-07-21 13:00:00,19.64,19.69,19.64,19.66,28883.0,19.64,19.69,19.64,19.66,28883.0
2021-07-21 13:30:00,19.66,19.66,19.57,19.58,31310.0,19.66,19.66,19.57,19.58,31310.0
2021-07-21 14:00:00,19.59,19.64,19.56,19.64,78048.0,19.59,19.64,19.56,19.64,78048.0
2021-07-21 14:30:00,19.64,19.68,19.64,19.66,25415.0,19.64,19.68,19.64,19.66,25415.0
2021-07-21 15:00:00,19.67,19.74,19.64,19.65,64292.0,19.67,19.74,19.64,19.65,64292.0
2021-07-21 15:30:00,19.66,19.75,19.64,19.73,297312.0,19.66,19.75,19.64,19.73,297312.0
2021-07-22 09:30:00,19.74,19.78,19.45,19.49,86361.0,19.74,19.78,19.45,19.49,86361.0
2021-07-22 10:00:00,19.5,19.52,19.39,19.41,51532.0,19.5,19.52,19.39,19.41,51532.0
2021-07-22 10:30:00,19.41,19.5,19.39,19.42,37240.0,19.41,19.5,19.39,19.42,37240.0
2021-07-22 11:00:00,19.42,19.42,19.32,19.35,55171.0,19.42,19.42,19.32,19.35,55171.0
2021-07-22 11:30:00,19.35,19.39,19.31,19.32,53059.0,19.35,19.39,19.31,19.32,53059.0
2021-07-22 12:00:00,19.33,19.39,19.3,19.39,39310.0,19.33,19.39,19.3,19.39,39310.0
2021-07-22 12:30:00,19.39,19.46,19.38,19.46,30649.0,19.39,19.46,19.38,19.46,30649.0
2021-07-22 13:00:00,19.46,19.51,19.45,19.5,49354.0,19.46,19.51,19.45,19.5,49354.0
2021-07-22 13:30:00,19.5,19.51,19.41,19.44,56021.0,19.5,19.51,19.41,19.44,56021.0
2021-07-22 14:00:00,19.44,19.47,19.41,19.42,27359.0,19.44,19.47,19.41,19.42,27359.0
2021-07-22 14:30:00,19.43,19.5,19.41,19.48,30586.0,19.43,19.5,19.41,19.48,30586.0
2021-07-22 15:00:00,19.48,19.5,19.39,19.39,42877.0,19.48,19.5,19.39,19.39,42877.0
2021-07-22 15:30:00,19.39,19.44,19.34,19.44,334641.0,19.39,19.44,19.34,19.44,334641.0
2021-07-23 09:30:00,19.5,19.57,19.16,19.17,197355.0,19.5,19.57,19.16,19.17,197355.0
2021-07-23 10:00:00,19.18,19.21,19.01,19.12,272849.0,19.18,19.21,19.01,19.12,272849.0
2021-07-23 10:30:00,19.13,19.2,19.08,19.16,174266.0,19.13,19.2,19.08,19.16,174266.0
2021-07-23 11:00:00,19.17,19.34,19.12,19.16,167190.0,19.17,19.34,19.12,19.16,167190.0
2021-07-23 11:30:00,19.16,19.17,19.06,19.12,118306.0,19.16,19.17,19.06,19.12,118306.0
2021-07-23 12:00:00,19.12,19.15,19.09,19.12,83632.0,19.12,19.15,19.09,19.12,83632.0
2021-07-23 12:30:00,19.12,19.14,19.08,19.09,86279.0,19.12,19.14,19.08,19.09,86279.0
2021-07-23 13:00:00,19.09,19.13,19.06,19.12,60888.0,19.09,19.13,19.06,19.12,60888.0
2021-07-23 13:30:00,19.12,19.14,19.09,19.11,64972.0,19.12,19.14,19.09,19.11,64972.0
2021-07-23 14:00:00,19.11,19.17,19.09,19.13,46899.0,19.11,19.17,19.09,19.13,46899.0
2021-07-23 14:30:00,19.13,19.18,19.11,19.18,101656.0,19.13,19.18,19.11,19.18,101656.0
2021-07-23 15:00:00,19.17,19.19,19.09,19.1,111389.0,19.17,19.19,19.09,19.1,111389.0
2021-07-23 15:30:00,19.1,19.15,19.05,19.12,419410.0,19.1,19.15,19.05,19.12,419410.0
2021-07-26 09:30:00,19.27,20.51,19.21,20.19,701420.0,19.27,20.51,19.21,20.19,701420.0
2021-07-26 10:00:00,20.19,20.38,20.13,20.28,261423.0,20.19,20.38,20.13,20.28,261423.0
2021-07-26 10:30:00,20.28,20.5,20.22,20.47,263926.0,20.28,20.5,20.22,20.47,263926.0
2021-07-26 11:00:00,20.47,20.72,20.33,20.71,251888.0,20.47,20.72,20.33,20.71,251888.0
2021-07-26 11:30:00,20.72,20.77,20.51,20.64,369469.0,20.72,20.77,20.51,20.64,369469.0
2021-07-26 12:00:00,20.64,20.77,20.5,20.76,496272.0,20.64,20.77,20.5,20.76,496272.0
2021-07-26 12:30:00,20.76,20.9,20.68,20.85,254900.0,20.76,20.9,20.68,20.85,254900.0
2021-07-26 13:00:00,20.86,20.95,20.78,20.82,164347.0,20.86,20.95,20.78,20.82,164347.0
2021-07-26 13:30:00,20.83,20.95,20.81,20.91,151300.0,20.83,20.95,20.81,20.91,151300.0
2021-07-26 14:00:00,20.92,20.95,20.81,20.94,166943.0,20.92,20.95,20.81,20.94,166943.0
2021-07-26 14:30:00,20.95,20.99,20.86,20.89,190801.0,20.95,20.99,20.86,20.89,190801.0
2021-07-26 15:00:00,20.89,20.94,20.7,20.78,387129.0,20.89,20.94,20.7,20.78,387129.0
2021-07-26 15:30:00,20.78,20.81,20.69,20.79,940245.0,20.78,20.81,20.69,20.79,940245.0
2021-07-27 09:30:00,20.58,20.59,20.22,20.32,380995.0,20.58,20.59,20.22,20.32,380995.0
2021-07-27 10:00:00,20.32,20.41,20.1,20.37,329392.0,20.32,20.41,20.1,20.37,329392.0
2021-07-27 10:30:00,20.36,20.59,20.35,20.57,277319.0,20.36,20.59,20.35,20.57,277319.0
2021-07-27 11:00:00,20.57,20.63,20.41,20.44,368553.0,20.57,20.63,20.41,20.44,368553.0
2021-07-27 11:30:00,20.45,20.49,20.32,20.42,298169.0,20.45,20.49,20.32,20.42,298169.0
2021-07-27 12:00:00,20.43,20.46,20.36,20.41,141714.0,20.43,20.46,20.36,20.41,141714.0
2021-07-27 12:30:00,20.41,20.49,20.37,20.38,124603.0,20.41,20.49,20.37,20.38,124603.0
2021-07-27 13:00:00,20.38,20.54,20.38,20.42,158055.0,20.38,20.54,20.38,20.42,158055.0
2021-07-27 13:30:00,20.42,20.49,20.4,20.44,92142.0,20.42,20.49,20.4,20.44,92142.0
2021-07-27 14:00:00,20.44,20.48,20.4,20.44,93725.0,20.44,20.48,20.4,20.44,93725.0
2021-07-27 14:30:00,20.44,20.44,20.36,20.37,89637.0,20.44,20.44,20.36,20.37,89637.0
2021-07-27 15:00:00,20.37,20.59,20.37,20.59,309697.0,20.37,20.59,20.37,20.59,309697.0
2021-07-27 15:30:00,20.59,20.62,20.46,20.57,756915.0,20.59,20.62,20.46,20.57,756915.0
2021-07-28 09:30:00,21.81,21.92,19.95,20.69,1589309.0,21.81,21.92,19.95,20.69,1589309.0
2021-07-28 10:00:00,20.67,20.91,20.33,20.45,466023.0,20.67,20.91,20.33,20.45,466023.0
2021-07-28 10:30:00,20.48,21.1,20.48,20.79,715871.0,20.48,21.1,20.48,20.79,715871.0
2021-07-28 11:00:00,20.79,21.37,20.69,21.36,579447.0,20.79,21.37,20.69,21.36,579447.0
2021-07-28 11:30:00,21.37,21.64,21.23,21.49,475011.0,21.37,21.64,21.23,21.49,475011.0
2021-07-28 12:00:00,21.5,21.78,21.48,21.56,295003.0,21.5,21.78,21.48,21.56,295003.0
2021-07-28 12:30:00,21.57,21.77,21.54,21.69,949339.0,21.57,21.77,21.54,21.69,949339.0
2021-07-28 13:00:00,21.68,21.72,21.45,21.6,292697.0,21.68,21.72,21.45,21.6,292697.0
2021-07-28 13:30:00,21.6,21.61,21.32,21.4,164580.0,21.6,21.61,21.32,21.4,164580.0
2021-07-28 14:00:00,21.41,21.67,21.35,21.59,184167.0,21.41,21.67,21.35,21.59,184167.0
2021-07-28 14:30:00,21.6,21.74,21.58,21.64,184541.0,21.6,21.74,21.58,21.64,184541.0
2021-07-28 15:00:00,21.64,21.77,21.56,21.61,243275.0,21.64,21.77,21.56,21.61,243275.0
2021-07-28 15:30:00,21.61,21.72,21.45,21.53,717832.0,21.61,21.72,21.45,21.53,717832.0
2021-07-29 09:30:00,21.65,21.7,21.14,21.36,349774.0,21.65,21.7,21.14,21.36,349774.0
2021-07-29 10:00:00,21.35,21.54,21.16,21.53,340008.0,21.35,21.54,21.16,21.53,340008.0
2021-07-29 10:30:00,21.53,21.54,21.25,21.45,221513.0,21.53,21.54,21.25,21.45,221513.0
2021-07-29 11:00:00,21.45,21.56,21.42,21.48,189147.0,21.45,21.56,21.42,21.48,189147.0
2021-07-29 11:30:00,21.48,21.61,21.47,21.53,181496.0,21.48,21.61,21.47,21.53,181496.0
2021-07-29 12:00:00,21.54,21.7,21.49,21.61,238030.0,21.54,21.7,21.49,21.61,238030.0
2021-07-29 12:30:00,21.61,21.69,21.56,21.69,153581.0,21.61,21.69,21.56,21.69,153581.0
2021-07-29 13:00:00,21.69,21.72,21.63,21.7,152993.0,21.69,21.72,21.63,21.7,152993.0
2021-07-29 13:30:00,21.7,21.73,21.61,21.73,101307.0,21.7,21.73,21.61,21.73,101307.0
2021-07-29 14:00:00,21.73,21.76,21.7,21.74,162474.0,21.73,21.76,21.7,21.74,162474.0
2021-07-29 14:30:00,21.73,21.76,21.57,21.65,163526.0,21.73,21.76,21.57,21.65,163526.0
2021-07-29 15:00:00,21.65,21.65,21.58,21.58,91840.0,21.65,21.65,21.58,21.58,91840.0
2021-07-29 15:30:00,21.59,21.6,21.49,21.5,418065.0,21.59,21.6,21.49,21.5,418065.0
2021-07-30 09:30:00,21.32,21.89,21.28,21.79,267077.0,21.32,21.89,21.28,21.79,267077.0
2021-07-30 10:00:00,21.78,21.91,21.74,21.8,294562.0,21.78,21.91,21.74,21.8,294562.0
2021-07-30 10:30:00,21.8,21.88,21.59,21.64,145516.0,21.8,21.88,21.59,21.64,145516.0
2021-07-30 11:00:00,21.64,21.82,21.61,21.68,135072.0,21.64,21.82,21.61,21.68,135072.0
2021-07-30 11:30:00,21.68,21.73,21.61,21.62,71375.0,21.68,21.73,21.61,21.62,71375.0
2021-07-30 12:00:00,21.62,21.75,21.59,21.73,186387.0,21.62,21.75,21.59,21.73,186387.0
2021-07-30 12:30:00,21.73,21.74,21.63,21.71,100074.0,21.73,21.74,21.63,21.71,100074.0
2021-07-30 13:00:00,21.71,21.73,21.67,21.7,146754.0,21.71,21.73,21.67,21.7,146754.0
2021-07-30 13:30:00,21.7,21.73,21.59,21.63,152980.0,21.7,21.73,21.59,21.63,152980.0
2021-07-30 14:00:00,21.63,21.65,21.53,21.57,163786.0,21.63,21.65,21.53,21.57,163786.0
2021-07-30 14:30:00,21.56,21.64,21.53,21.61,138122.0,21.56,21.64,21.53,21.61,138122.0
2021-07-30 15:00:00,21.61,21.66,21.59,21.63,149370.0,21.61,21.66,21.59,21.63,149370.0
2021-07-30 15:30:00,21.63,21.76,21.62,21.74,857860.0,21.63,21.76,21.62,21.74,857860.0
2021-08-02 09:30:00,21.74,22.71,21.6,22.58,908074.0,21.74,22.71,21.6,22.58,908074.0
2021-08-02 10:00:00,22.58,22.59,22.06,22.21,422137.0,22.58,22.59,22.06,22.21,422137.0
2021-08-02 10:30:00,22.22,22.23,22.02,22.1,288818.0,22.22,22.23,22.02,22.1,288818.0
2021-08-02 11:00:00,22.09,22.33,22.09,22.17,186774.0,22.09,22.33,22.09,22.17,186774.0
2021-08-02 11:30:00,22.18,22.2,21.89,21.89,251759.0,22.18,22.2,21.89,21.89,251759.0
2021-08-02 12:00:00,21.89,21.97,21.85,21.92,188264.0,21.89,21.97,21.85,21.92,188264.0
2021-08-02 12:30:00,21.92,22.04,21.91,21.95,186377.0,21.92,22.04,21.91,21.95,186377.0
2021-08-02 13:00:00,21.95,22.12,21.94,22.11,145307.0,21.95,22.12,21.94,22.11,145307.0
2021-08-02 13:30:00,22.11,22.22,22.08,22.2,128168.0,22.11,22.22,22.08,22.2,128168.0
2021-08-02 14:00:00,22.2,22.26,22.07,22.12,102547.0,22.2,22.26,22.07,22.12,102547.0
2021-08-02 14:30:00,22.12,22.18,22.1,22.17,184231.0,22.12,22.18,22.1,22.17,184231.0
2021-08-02 15:00:00,22.17,22.2,22.1,22.11,160291.0,22.17,22.2,22.1,22.11,160291.0
2021-08-02 15:30:00,22.11,22.13,21.87,21.92,394955.0,22.11,22.13,21.87,21.92,394955.0
2021-08-03 09:30:00,21.88,21.9,21.37,21.62,169593.0,21.88,21.9,21.37,21.62,169593.0
2021-08-03 10:00:00,21.61,21.8,21.58,21.72,166694.0,21.61,21.8,21.58,21.72,166694.0
2021-08-03 10:30:00,21.72,21.76,21.54,21.54,146567.0,21.72,21.76,21.54,21.54,146567.0
2021-08-03 11:00:00,21.53,21.76,21.52,21.69,161892.0,21.53,21.76,21.52,21.69,161892.0
2021-08-03 11:30:00,21.69,21.83,21.69,21.71,125722.0,21.69,21.83,21.69,21.71,125722.0
2021-08-03 12:00:00,21.71,21.73,21.63,21.7,78121.0,21.71,21.73,21.63,21.7,78121.0
2021-08-03 12:30:00,21.69,21.74,21.66,21.71,43413.0,21.69,21.74,21.66,21.71,43413.0
2021-08-03 13:00:00,21.7,21.71,21.64,21.68,43522.0,21.7,21.71,21.64,21.68,43522.0
2021-08-03 13:30:00,21.67,21.81,21.65,21.79,128660.0,21.67,21.81,21.65,21.79,128660.0
2021-08-03 14:00:00,21.78,21.88,21.75,21.87,64793.0,21.78,21.88,21.75,21.87,64793.0
2021-08-03 14:30:00,21.87,21.89,21.83,21.85,92250.0,21.87,21.89,21.83,21.85,92250.0
2021-08-03 15:00:00,21.85,21.88,21.84,21.86,77329.0,21.85,21.88,21.84,21.86,77329.0
2021-08-03 15:30:00,21.86,21.88,21.77,21.81,628071.0,21.86,21.88,21.77,21.81,628071.0
2021-08-04 09:30:00,21.76,22.12,21.65,21.98,188416.0,21.76,22.12,21.65,21.98,188416.0
2021-08-04 10:00:00,21.99,22.12,21.92,22.12,113623.0,21.99,22.12,21.92,22.12,113623.0
2021-08-04 10:30:00,22.1,22.17,21.97,22.11,281196.0,22.1,22.17,21.97,22.11,281196.0
2021-08-04 11:00:00,22.12,22.19,22.05,22.07,100928.0,22.12,22.19,22.05,22.07,100928.0
2021-08-04 11:30:00,22.06,22.12,21.98,21.99,139876.0,22.06,22.12,21.98,21.99,139876.0
2021-08-04 12:00:00,22.0,22.02,21.91,21.92,102062.0,22.0,22.02,21.91,21.92,102062.0
2021-08-04 12:30:00,21.92,22.0,21.91,22.0,117495.0,21.92,22.0,21.91,22.0,117495.0
2021-08-04 13:00:00,22.0,22.04,21.82,21.89,531582.0,22.0,22.04,21.82,21.89,531582.0
2021-08-04 13:30:00,21.9,21.9,21.8,21.89,237651.0,21.9,21.9,21.8,21.89,237651.0
2021-08-04 14:00:00,21.9,21.9,21.82,21.84,212885.0,21.9,21.9,21.82,21.84,212885.0
2021-08-04 14:30:00,21.84,21.84,21.73,21.79,537746.0,21.84,21.84,21.73,21.79,537746.0
2021-08-04 15:00:00,21.79,21.81,21.72,21.81,142098.0,21.79,21.81,21.72,21.81,142098.0
2021-08-04 15:30:00,21.81,21.81,21.66,21.67,912266.0,21.81,21.81,21.66,21.67,912266.0
2021-08-05 09:30:00,21.73,22.05,21.73,21.9,153382.0,21.73,22.05,21.73,21.9,153382.0
2021-08-05 10:00:00,21.92,21.92,21.64,21.72,123880.0,21.92,21.92,21.64,21.72,123880.0
2021-08-05 10:30:00,21.72,21.95,21.69,21.93,181213.0,21.72,21.95,21.69,21.93,181213.0
2021-08-05 11:00:00,21.93,22.06,21.88,21.95,437115.0,21.93,22.06,21.88,21.95,437115.0
2021-08-05 11:30:00,21.94,22.0,21.85,21.96,116767.0,21.94,22.0,21.85,21.96,116767.0
2021-08-05 12:00:00,21.96,21.97,21.9,21.96,76820.0,21.96,21.97,21.9,21.96,76820.0
2021-08-05 12:30:00,21.96,21.97,21.87,21.92,62323.0,21.96,21.97,21.87,21.92,62323.0
2021-08-05 13:00:00,21.91,21.99,21.89,21.99,45145.0,21.91,21.99,21.89,21.99,45145.0
2021-08-05 13:30:00,21.99,22.05,21.95,22.05,69657.0,21.99,22.05,21.95,22.05,69657.0
2021-08-05 14:00:00,22.04,22.05,21.99,22.04,82336.0,22.04,22.05,21.99,22.04,82336.0
2021-08-05 14:30:00,22.04,22.06,21.95,21.95,119019.0,22.04,22.06,21.95,21.95,119019.0
2021-08-05 15:00:00,21.95,21.97,21.88,21.92,155099.0,21.95,21.97,21.88,21.92,155099.0
2021-08-05 15:30:00,21.91,21.94,21.84,21.89,372622.0,21.91,21.94,21.84,21.89,372622.0
2021-08-06 09:30:00,22.04,22.22,21.94,22.13,114209.0,22.04,22.22,21.94,22.13,114209.0
2021-08-06 10:00:00,22.13,22.16,22.02,22.06,88563.0,22.13,22.16,22.02,22.06,88563.0
2021-08-06 10:30:00,22.05,22.07,21.94,21.95,48655.0,22.05,22.07,21.94,21.95,48655.0
2021-08-06 11:00:00,21.96,22.11,21.93,22.07,71957.0,21.96,22.11,21.93,22.07,71957.0
2021-08-06 11:30:00,22.07,22.08,21.98,22.07,54442.0,22.07,22.08,21.98,22.07,54442.0
2021-08-06 12:00:00,22.06,22.09,22.03,22.04,49061.0,22.06,22.09,22.03,22.04,49061.0
2021-08-06 12:30:00,22.03,22.04,21.98,22.01,81002.0,22.03,22.04,21.98,22.01,81002.0
2021-08-06 13:00:00,22.01,22.02,21.96,22.02,67844.0,22.01,22.02,21.96,22.02,67844.0
2021-08-06 13:30:00,22.02,22.04,21.97,21.98,88206.0,22.02,22.04,21.97,21.98,88206.0
2021-08-06 14:00:00,21.98,22.03,21.95,22.01,55911.0,21.98,22.03,21.95,22.01,55911.0
2021-08-06 14:30:00,22.0,22.05,21.98,21.99,65819.0,22.0,22.05,21.98,21.99,65819.0
2021-08-06 15:00:00,21.98,21.99,21.9,21.93,88761.0,21.98,21.99,21.9,21.93,88761.0
2021-08-06 15:30:00,21.93,22.02,21.89,22.02,454644.0,21.93,22.02,21.89,22.02,454644.0
2021-08-09 09:30:00,22.0,22.04,21.8,21.99,129975.0,22.0,22.04,21.8,21.99,129975.0
2021-08-09 10:00:00,22.0,22.04,21.84,21.85,100481.0,22.0,22.04,21.84,21.85,100481.0
2021-08-09 10:30:00,21.85,21.94,21.8,21.93,63301.0,21.85,21.94,21.8,21.93,63301.0
2021-08-09 11:00:00,21.92,22.12,21.84,22.04,403773.0,21.92,22.12,21.84,22.04,403773.0
2021-08-09 11:30:00,22.04,22.11,22.02,22.09,58901.0,22.04,22.11,22.02,22.09,58901.0
2021-08-09 12:00:00,22.09,22.18,22.09,22.17,98924.0,22.09,22.18,22.09,22.17,98924.0
2021-08-09 12:30:00,22.18,22.27,22.14,22.24,99124.0,22.18,22.27,22.14,22.24,99124.0
2021-08-09 13:00:00,22.24,22.28,22.15,22.17,164045.0,22.24,22.28,22.15,22.17,164045.0
2021-08-09 13:30:00,22.16,22.21,22.14,22.2,64844.0,22.16,22.21,22.14,22.2,64844.0
2021-08-09 14:00:00,22.2,22.22,22.18,22.19,29090.0,22.2,22.22,22.18,22.19,29090.0
2021-08-09 14:30:00,22.19,22.2,22.15,22.17,54715.0,22.19,22.2,22.15,22.17,54715.0
2021-08-09 15:00:00,22.17,22.34,22.16,22.24,205829.0,22.17,22.34,22.16,22.24,205829.0
2021-08-09 15:30:00,22.25,22.26,22.2,22.26,374728.0,22.25,22.26,22.2,22.26,374728.0
2021-08-10 09:30:00,22.34,22.35,22.18,22.23,89967.0,22.34,22.35,22.18,22.23,89967.0
2021-08-10 10:00:00,22.24,22.43,22.2,22.43,170298.0,22.24,22.43,22.2,22.43,170298.0
2021-08-10 10:30:00,22.43,22.64,22.38,22.59,203279.0,22.43,22.64,22.38,22.59,203279.0
2021-08-10 11:00:00,22.59,22.63,22.51,22.62,121251.0,22.59,22.63,22.51,22.62,121251.0
2021-08-10 11:30:00,22.61,22.7,22.61,22.68,96169.0,22.61,22.7,22.61,22.68,96169.0
2021-08-10 12:00:00,22.68,22.68,22.58,22.59,72809.0,22.68,22.68,22.58,22.59,72809.0
2021-08-10 12:30:00,22.6,22.64,22.53,22.63,101839.0,22.6,22.64,22.53,22.63,101839.0
2021-08-10 13:00:00,22.63,22.69,22.6,22.68,75878.0,22.63,22.69,22.6,22.68,75878.0
2021-08-10 13:30:00,22.67,22.68,22.55,22.56,105744.0,22.67,22.68,22.55,22.56,105744.0
2021-08-10 14:00:00,22.57,22.6,22.51,22.6,80907.0,22.57,22.6,22.51,22.6,80907.0
2021-08-10 14:30:00,22.6,22.67,22.55,22.55,150864.0,22.6,22.67,22.55,22.55,150864.0
2021-08-10 15:00:00,22.55,22.59,22.54,22.57,101055.0,22.55,22.59,22.54,22.57,101055.0
2021-08-10 15:30:00,22.58,22.58,22.48,22.52,259773.0,22.58,22.58,22.48,22.52,259773.0
2021-08-11 09:30:00,22.49,22.49,22.0,22.33,326797.0,22.49,22.49,22.0,22.33,326797.0
2021-08-11 10:00:00,22.33,22.5,22.32,22.46,224842.0,22.33,22.5,22.32,22.46,224842.0
2021-08-11 10:30:00,22.46,22.5,22.31,22.34,110592.0,22.46,22.5,22.31,22.34,110592.0
2021-08-11 11:00:00,22.35,22.35,22.14,22.17,195844.0,22.35,22.35,22.14,22.17,195844.0
2021-08-11 11:30:00,22.18,22.23,22.06,22.1,122689.0,22.18,22.23,22.06,22.1,122689.0
2021-08-11 12:00:00,22.1,22.2,22.09,22.15,195814.0,22.1,22.2,22.09,22.15,195814.0
2021-08-11 12:30:00,22.16,22.28,22.15,22.25,82851.0,22.16,22.28,22.15,22.25,82851.0
2021-08-11 13:00:00,22.25,22.26,22.18,22.21,74476.0,22.25,22.26,22.18,22.21,74476.0
2021-08-11 13:30:00,22.21,22.37,22.21,22.33,455685.0,22.21,22.37,22.21,22.33,455685.0
2021-08-11 14:00:00,22.33,22.36,22.28,22.28,79346.0,22.33,22.36,22.28,22.28,79346.0
2021-08-11 14:30:00,22.29,22.36,22.28,22.35,112248.0,22.29,22.36,22.28,22.35,112248.0
2021-08-11 15:00:00,22.35,22.37,22.29,22.35,147537.0,22.35,22.37,22.29,22.35,147537.0
2021-08-11 15:30:00,22.35,22.35,22.22,22.23,382745.0,22.35,22.35,22.22,22.23,382745.0
2021-08-12 09:30:00,22.28,22.34,22.11,22.25,158802.0,22.28,22.34,22.11,22.25,158802.0
2021-08-12 10:00:00,22.25,22.3,22.03,22.07,74941.0,22.25,22.3,22.03,22.07,74941.0
2021-08-12 10:30:00,22.07,22.1,21.9,22.1,124261.0,22.07,22.1,21.9,22.1,124261.0
2021-08-12 11:00:00,22.1,22.19,22.06,22.19,88220.0,22.1,22.19,22.06,22.19,88220.0
2021-08-12 11:30:00,22.18,22.18,22.06,22.14,86449.0,22.18,22.18,22.06,22.14,86449.0
2021-08-12 12:00:00,22.15,22.2,22.13,22.2,187099.0,22.15,22.2,22.13,22.2,187099.0
2021-08-12 12:30:00,22.19,22.19,22.14,22.16,40894.0,22.19,22.19,22.14,22.16,40894.0
2021-08-12 13:00:00,22.16,22.19,22.06,22.1,291175.0,22.16,22.19,22.06,22.1,291175.0
2021-08-12 13:30:00,22.1,22.14,22.04,22.06,77752.0,22.1,22.14,22.04,22.06,77752.0
2021-08-12 14:00:00,22.06,22.11,22.04,22.05,80288.0,22.06,22.11,22.04,22.05,80288.0
2021-08-12 14:30:00,22.05,22.11,22.05,22.09,54947.0,22.05,22.11,22.05,22.09,54947.0
2021-08-12 15:00:00,22.09,22.13,22.06,22.07,80852.0,22.09,22.13,22.06,22.07,80852.0
2021-08-12 15:30:00,22.07,22.09,22.0,22.03,408918.0,22.07,22.09,22.0,22.03,408918.0
2021-08-13 09:30:00,22.1,22.12,21.84,21.96,109538.0,22.1,22.12,21.84,21.96,109538.0
2021-08-13 10:00:00,21.97,22.01,21.84,21.96,62406.0,21.97,22.01,21.84,21.96,62406.0
2021-08-13 10:30:00,21.99,22.06,21.93,21.96,102077.0,21.99,22.06,21.93,21.96,102077.0
2021-08-13 11:00:00,21.97,22.0,21.96,21.98,42374.0,21.97,22.0,21.96,21.98,42374.0
2021-08-13 11:30:00,21.98,22.01,21.95,21.98,54928.0,21.98,22.01,21.95,21.98,54928.0
2021-08-13 12:00:00,21.98,22.02,21.97,22.01,77662.0,21.98,22.02,21.97,22.01,77662.0
2021-08-13 12:30:00,22.01,22.02,21.97,22.0,66022.0,22.01,22.02,21.97,22.0,66022.0
2021-08-13 13:00:00,22.0,22.02,21.97,22.01,44824.0,22.0,22.02,21.97,22.01,44824.0
2021-08-13 13:30:00,22.01,22.03,21.98,22.01,47133.0,22.01,22.03,21.98,22.01,47133.0
2021-08-13 14:00:00,22.01,22.03,21.99,22.0,37518.0,22.01,22.03,21.99,22.0,37518.0
2021-08-13 14:30:00,22.0,22.01,21.91,21.95,165370.0,22.0,22.01,21.91,21.95,165370.0
2021-08-13 15:00:00,21.94,22.0,21.94,21.95,160067.0,21.94,22.0,21.94,21.95,160067.0
2021-08-13 15:30:00,21.95,21.96,21.85,21.92,401766.0,21.95,21.96,21.85,21.92,401766.0
2021-08-16 09:30:00,21.85,21.99,21.62,21.82,175399.0,21.85,21.99,21.62,21.82,175399.0
2021-08-16 10:00:00,21.82,21.99,21.77,21.95,256592.0,21.82,21.99,21.77,21.95,256592.0
2021-08-16 10:30:00,21.95,22.12,21.95,22.03,83402.0,21.95,22.12,21.95,22.03,83402.0
2021-08-16 11:00:00,22.02,22.06,21.91,21.97,95903.0,22.02,22.06,21.91,21.97,95903.0
2021-08-16 11:30:00,21.98,22.0,21.92,21.97,86113.0,21.98,22.0,21.92,21.97,86113.0
2021-08-16 12:00:00,21.97,21.99,21.91,21.92,28387.0,21.97,21.99,21.91,21.92,28387.0
2021-08-16 12:30:00,21.92,22.01,21.91,22.0,59087.0,21.92,22.01,21.91,22.0,59087.0
2021-08-16 13:00:00,22.01,22.01,21.92,21.92,49294.0,22.01,22.01,21.92,21.92,49294.0
2021-08-16 13:30:00,21.92,21.94,21.88,21.91,29816.0,21.92,21.94,21.88,21.91,29816.0
2021-08-16 14:00:00,21.91,21.98,21.87,21.89,84551.0,21.91,21.98,21.87,21.89,84551.0
2021-08-16 14:30:00,21.89,21.94,21.85,21.91,56784.0,21.89,21.94,21.85,21.91,56784.0
2021-08-16 15:00:00,21.91,21.92,21.85,21.86,53698.0,21.91,21.92,21.85,21.86,53698.0
2021-08-16 15:30:00,21.86,21.87,21.79,21.85,390533.0,21.86,21.87,21.79,21.85,390533.0
2021-08-17 09:30:00,21.68,21.68,21.35,21.36,179324.0,21.68,21.68,21.35,21.36,179324.0
2021-08-17 10:00:00,21.36,21.57,21.35,21.51,171639.0,21.36,21.57,21.35,21.51,171639.0
2021-08-17 10:30:00,21.5,21.53,21.36,21.41,155024.0,21.5,21.53,21.36,21.41,155024.0
2021-08-17 11:00:00,21.42,21.44,21.32,21.36,165136.0,21.42,21.44,21.32,21.36,165136.0
2021-08-17 11:30:00,21.35,21.48,21.35,21.44,129841.0,21.35,21.48,21.35,21.44,129841.0
2021-08-17 12:00:00,21.44,21.47,21.37,21.42,82637.0,21.44,21.47,21.37,21.42,82637.0
2021-08-17 12:30:00,21.42,21.42,21.18,21.2,175150.0,21.42,21.42,21.18,21.2,175150.0
2021-08-17 13:00:00,21.2,21.33,21.17,21.33,68794.0,21.2,21.33,21.17,21.33,68794.0
2021-08-17 13:30:00,21.33,21.33,21.23,21.32,67236.0,21.33,21.33,21.23,21.32,67236.0
2021-08-17 14:00:00,21.31,21.41,21.31,21.32,60657.0,21.31,21.41,21.31,21.32,60657.0
2021-08-17 14:30:00,21.32,21.43,21.27,21.43,65750.0,21.32,21.43,21.27,21.43,65750.0
2021-08-17 15:00:00,21.43,21.43,21.32,21.39,83288.0,21.43,21.43,21.32,21.39,83288.0
2021-08-17 15:30:00,21.39,21.44,21.34,21.38,322444.0,21.39,21.44,21.34,21.38,322444.0
2021-08-18 09:30:00,21.33,21.4,21.14,21.29,131775.0,21.33,21.4,21.14,21.29,131775.0
2021-08-18 10:00:00,21.29,21.29,21.07,21.15,105797.0,21.29,21.29,21.07,21.15,105797.0
2021-08-18 10:30:00,21.16,21.3,21.16,21.25,70136.0,21.16,21.3,21.16,21.25,70136.0
2021-08-18 11:00:00,21.25,21.27,21.19,21.21,55045.0,21.25,21.27,21.19,21.21,55045.0
2021-08-18 11:30:00,21.2,21.2,21.07,21.07,70727.0,21.2,21.2,21.07,21.07,70727.0
2021-08-18 12:00:00,21.07,21.09,20.96,21.0,86509.0,21.07,21.09,20.96,21.0,86509.0
2021-08-18 12:30:00,21.0,21.05,20.98,21.05,42998.0,21.0,21.05,20.98,21.05,42998.0
2021-08-18 13:00:00,21.05,21.06,21.0,21.05,32743.0,21.05,21.06,21.0,21.05,32743.0
2021-08-18 13:30:00,21.05,21.08,21.03,21.06,25387.0,21.05,21.08,21.03,21.06,25387.0
2021-08-18 14:00:00,21.07,21.12,20.98,21.0,107127.0,21.07,21.12,20.98,21.0,107127.0
2021-08-18 14:30:00,21.0,21.05,20.99,21.03,134771.0,21.0,21.05,20.99,21.03,134771.0
2021-08-18 15:00:00,21.03,21.04,20.9,20.91,137426.0,21.03,21.04,20.9,20.91,137426.0
2021-08-18 15:30:00,20.91,20.92,20.7,20.71,527243.0,20.91,20.92,20.7,20.71,527243.0
2021-08-19 09:30:00,20.51,20.84,20.43,20.78,140016.0,20.51,20.84,20.43,20.78,140016.0
2021-08-19 10:00:00,20.78,21.01,20.75,20.94,131018.0,20.78,21.01,20.75,20.94,131018.0
2021-08-19 10:30:00,20.94,20.99,20.75,20.91,194924.0,20.94,20.99,20.75,20.91,194924.0
2021-08-19 11:00:00,20.91,20.92,20.77,20.78,254781.0,20.91,20.92,20.77,20.78,254781.0
2021-08-19 11:30:00,20.8,21.0,20.7,21.0,138834.0,20.8,21.0,20.7,21.0,138834.0
2021-08-19 12:00:00,21.0,21.01,20.87,20.91,78970.0,21.0,21.01,20.87,20.91,78970.0
2021-08-19 12:30:00,20.91,20.96,20.86,20.93,55287.0,20.91,20.96,20.86,20.93,55287.0
2021-08-19 13:00:00,20.92,20.93,20.8,20.82,78289.0,20.92,20.93,20.8,20.82,78289.0
2021-08-19 13:30:00,20.82,20.91,20.77,20.84,182344.0,20.82,20.91,20.77,20.84,182344.0
2021-08-19 14:00:00,20.84,20.86,20.7,20.73,107330.0,20.84,20.86,20.7,20.73,107330.0
2021-08-19 14:30:00,20.73,20.92,20.68,20.86,311123.0,20.73,20.92,20.68,20.86,311123.0
2021-08-19 15:00:00,20.86,20.98,20.86,20.94,144759.0,20.86,20.98,20.86,20.94,144759.0
2021-08-19 15:30:00,20.94,20.99,20.88,20.95,437584.0,20.94,20.99,20.88,20.95,437584.0
2021-08-20 09:30:00,21.01,21.28,20.96,21.05,188809.0,21.01,21.28,20.96,21.05,188809.0
2021-08-20 10:00:00,21.05,21.11,20.89,20.99,98992.0,21.05,21.11,20.89,20.99,98992.0
2021-08-20 10:30:00,20.99,21.02,20.94,20.98,119264.0,20.99,21.02,20.94,20.98,119264.0
2021-08-20 11:00:00,20.99,21.01,20.91,20.96,113969.0,20.99,21.01,20.91,20.96,113969.0
2021-08-20 11:30:00,20.96,21.0,20.93,21.0,50573.0,20.96,21.0,20.93,21.0,50573.0
2021-08-20 12:00:00,21.0,21.06,20.95,21.05,85523.0,21.0,21.06,20.95,21.05,85523.0
2021-08-20 12:30:00,21.05,21.14,21.05,21.1,64209.0,21.05,21.14,21.05,21.1,64209.0
2021-08-20 13:00:00,21.1,21.16,21.08,21.09,57574.0,21.1,21.16,21.08,21.09,57574.0
2021-08-20 13:30:00,21.09,21.1,21.02,21.02,39612.0,21.09,21.1,21.02,21.02,39612.0
2021-08-20 14:00:00,21.02,21.1,21.0,21.1,105006.0,21.02,21.1,21.0,21.1,105006.0
2021-08-20 14:30:00,21.1,21.1,21.05,21.09,67723.0,21.1,21.1,21.05,21.09,67723.0
2021-08-20 15:00:00,21.09,21.15,21.07,21.15,71510.0,21.09,21.15,21.07,21.15,71510.0
2021-08-20 15:30:00,21.14,21.27,21.14,21.23,332810.0,21.14,21.27,21.14,21.23,332810.0
2021-08-23 09:30:00,21.45,21.6,21.42,21.49,96206.0,21.45,21.6,21.42,21.49,96206.0
2021-08-23 10:00:00,21.48,21.61,21.42,21.46,73983.0,21.48,21.61,21.42,21.46,73983.0
2021-08-23 10:30:00,21.48,21.52,21.42,21.47,51393.0,21.48,21.52,21.42,21.47,51393.0
2021-08-23 11:00:00,21.47,21.52,21.42,21.42,41573.0,21.47,21.52,21.42,21.42,41573.0
2021-08-23 11:30:00,21.43,21.5,21.41,21.49,31564.0,21.43,21.5,21.41,21.49,31564.0
2021-08-23 12:00:00,21.5,21.53,21.46,21.52,28726.0,21.5,21.53,21.46,21.52,28726.0
2021-08-23 12:30:00,21.53,21.56,21.51,21.55,39888.0,21.53,21.56,21.51,21.55,39888.0
2021-08-23 13:00:00,21.55,21.56,21.47,21.5,48045.0,21.55,21.56,21.47,21.5,48045.0
2021-08-23 13:30:00,21.49,21.51,21.43,21.5,33962.0,21.49,21.51,21.43,21.5,33962.0
2021-08-23 14:00:00,21.5,21.52,21.47,21.51,20133.0,21.5,21.52,21.47,21.51,20133.0
2021-08-23 14:30:00,21.5,21.52,21.48,21.51,48845.0,21.5,21.52,21.48,21.51,48845.0
2021-08-23 15:00:00,21.51,21.54,21.46,21.54,63975.0,21.51,21.54,21.46,21.54,63975.0
2021-08-23 15:30:00,21.54,21.55,21.47,21.52,220133.0,21.54,21.55,21.47,21.52,220133.0
2021-08-24 09:30:00,21.52,21.81,21.51,21.8,89755.0,21.52,21.81,21.51,21.8,89755.0
2021-08-24 10:00:00,21.79,21.8,21.71,21.76,86915.0,21.79,21.8,21.71,21.76,86915.0
2021-08-24 10:30:00,21.77,21.87,21.74,21.85,55268.0,21.77,21.87,21.74,21.85,55268.0
2021-08-24 11:00:00,21.86,21.95,21.83,21.83,72294.0,21.86,21.95,21.83,21.83,72294.0
2021-08-24 11:30:00,21.84,21.84,21.77,21.77,58026.0,21.84,21.84,21.77,21.77,58026.0
2021-08-24 12:00:00,21.77,21.8,21.74,21.79,51508.0,21.77,21.8,21.74,21.79,51508.0
2021-08-24 12:30:00,21.78,21.82,21.75,21.76,53581.0,21.78,21.82,21.75,21.76,53581.0
2021-08-24 13:00:00,21.75,21.8,21.73,21.77,70854.0,21.75,21.8,21.73,21.77,70854.0
2021-08-24 13:30:00,21.77,21.82,21.76,21.82,37829.0,21.77,21.82,21.76,21.82,37829.0
2021-08-24 14:00:00,21.82,21.85,21.8,21.85,57596.0,21.82,21.85,21.8,21.85,57596.0
2021-08-24 14:30:00,21.85,21.93,21.81,21.91,57316.0,21.85,21.93,21.81,21.91,57316.0
2021-08-24 15:00:00,21.91,21.91,21.84,21.89,41428.0,21.91,21.91,21.84,21.89,41428.0
2021-08-24 15:30:00,21.89,21.89,21.8,21.85,217343.0,21.89,21.89,21.8,21.85,217343.0
2021-08-25 09:30:00,21.91,22.05,21.79,22.03,103440.0,21.91,22.05,21.79,22.03,103440.0
2021-08-25 10:00:00,22.04,22.07,21.82,21.95,58562.0,22.04,22.07,21.82,21.95,58562.0
2021-08-25 10:30:00,21.94,22.06,21.9,21.91,81162.0,21.94,22.06,21.9,21.91,81162.0
2021-08-25 11:00:00,21.91,21.95,21.87,21.95,31039.0,21.91,21.95,21.87,21.95,31039.0
2021-08-25 11:30:00,21.96,22.0,21.95,22.0,56119.0,21.96,22.0,21.95,22.0,56119.0
2021-08-25 12:00:00,22.0,22.05,21.98,21.99,150046.0,22.0,22.05,21.98,21.99,150046.0
2021-08-25 12:30:00,21.99,21.99,21.9,21.91,26709.0,21.99,21.99,21.9,21.91,26709.0
2021-08-25 13:00:00,21.91,21.95,21.9,21.95,35062.0,21.91,21.95,21.9,21.95,35062.0
2021-08-25 13:30:00,21.95,22.0,21.94,21.98,26449.0,21.95,22.0,21.94,21.98,26449.0
2021-08-25 14:00:00,21.99,22.02,21.95,21.95,53183.0,21.99,22.02,21.95,21.95,53183.0
2021-08-25 14:30:00,21.96,21.99,21.94,21.99,40540.0,21.96,21.99,21.94,21.99,40540.0
2021-08-25 15:00:00,21.99,21.99,21.86,21.89,83439.0,21.99,21.99,21.86,21.89,83439.0
2021-08-25 15:30:00,21.89,21.98,21.87,21.93,224847.0,21.89,21.98,21.87,21.93,224847.0
2021-08-26 09:30:00,21.97,22.04,21.85,21.95,121220.0,21.97,22.04,21.85,21.95,121220.0
2021-08-26 10:00:00,21.96,22.05,21.89,21.96,96720.0,21.96,22.05,21.89,21.96,96720.0
2021-08-26 10:30:00,21.97,21.98,21.77,21.78,64925.0,21.97,21.98,21.77,21.78,64925.0
2021-08-26 11:00:00,21.77,21.89,21.69,21.84,48435.0,21.77,21.89,21.69,21.84,48435.0
2021-08-26 11:30:00,21.84,21.88,21.81,21.87,59869.0,21.84,21.88,21.81,21.87,59869.0
2021-08-26 12:00:00,21.86,21.89,21.83,21.88,56844.0,21.86,21.89,21.83,21.88,56844.0
2021-08-26 12:30:00,21.88,21.89,21.81,21.86,50549.0,21.88,21.89,21.81,21.86,50549.0
2021-08-26 13:00:00,21.88,21.88,21.76,21.78,43449.0,21.88,21.88,21.76,21.78,43449.0
2021-08-26 13:30:00,21.79,21.88,21.78,21.86,42944.0,21.79,21.88,21.78,21.86,42944.0
2021-08-26 14:00:00,21.86,21.87,21.73,21.77,61319.0,21.86,21.87,21.73,21.77,61319.0
2021-08-26 14:30:00,21.77,21.79,21.73,21.75,53004.0,21.77,21.79,21.73,21.75,53004.0
2021-08-26 15:00:00,21.74,21.77,21.63,21.73,64505.0,21.74,21.77,21.63,21.73,64505.0
2021-08-26 15:30:00,21.74,21.81,21.7,21.77,226240.0,21.74,21.81,21.7,21.77,226240.0
2021-08-27 09:30:00,21.83,21.86,21.69,21.74,54469.0,21.83,21.86,21.69,21.74,54469.0
2021-08-27 10:00:00,21.73,21.87,21.71,21.86,38544.0,21.73,21.87,21.71,21.86,38544.0
2021-08-27 10:30:00,21.88,21.93,21.83,21.91,43849.0,21.88,21.93,21.83,21.91,43849.0
2021-08-27 11:00:00,21.91,21.97,21.9,21.93,61527.0,21.91,21.97,21.9,21.93,61527.0
2021-08-27 11:30:00,21.94,22.0,21.92,21.98,24771.0,21.94,22.0,21.92,21.98,24771.0
2021-08-27 12:00:00,21.99,22.01,21.96,21.99,47641.0,21.99,22.01,21.96,21.99,47641.0
2021-08-27 12:30:00,22.0,22.03,21.96,21.98,31654.0,22.0,22.03,21.96,21.98,31654.0
2021-08-27 13:00:00,21.98,22.05,21.97,22.04,49144.0,21.98,22.05,21.97,22.04,49144.0
2021-08-27 13:30:00,22.04,22.1,22.02,22.1,31509.0,22.04,22.1,22.02,22.1,31509.0
2021-08-27 14:00:00,22.1,22.14,22.06,22.13,64227.0,22.1,22.14,22.06,22.13,64227.0
2021-08-27 14:30:00,22.13,22.13,22.07,22.1,29554.0,22.13,22.13,22.07,22.1,29554.0
2021-08-27 15:00:00,22.1,22.13,22.07,22.1,44390.0,22.1,22.13,22.07,22.1,44390.0
2021-08-27 15:30:00,22.11,22.11,21.97,22.01,263118.0,22.11,22.11,21.97,22.01,263118.0
2021-08-30 09:30:00,22.03,22.04,21.81,21.92,75304.0,22.03,22.04,21.81,21.92,75304.0
2021-08-30 10:00:00,21.92,21.94,21.79,21.88,39457.0,21.92,21.94,21.79,21.88,39457.0
2021-08-30 10:30:00,21.87,21.97,21.85,21.89,30337.0,21.87,21.97,21.85,21.89,30337.0
2021-08-30 11:00:00,21.88,21.92,21.85,21.86,32672.0,21.88,21.92,21.85,21.86,32672.0
2021-08-30 11:30:00,21.86,21.94,21.84,21.87,39489.0,21.86,21.94,21.84,21.87,39489.0
2021-08-30 12:00:00,21.87,21.93,21.86,21.86,45987.0,21.87,21.93,21.86,21.86,45987.0
2021-08-30 12:30:00,21.86,21.89,21.82,21.82,44990.0,21.86,21.89,21.82,21.82,44990.0
2021-08-30 13:00:00,21.82,21.88,21.81,21.84,64197.0,21.82,21.88,21.81,21.84,64197.0
2021-08-30 13:30:00,21.84,21.89,21.8,21.8,59212.0,21.84,21.89,21.8,21.8,59212.0
2021-08-30 14:00:00,21.8,21.84,21.73,21.73,76770.0,21.8,21.84,21.73,21.73,76770.0
2021-08-30 14:30:00,21.74,21.78,21.71,21.75,117883.0,21.74,21.78,21.71,21.75,117883.0
2021-08-30 15:00:00,21.75,21.77,21.7,21.73,78945.0,21.75,21.77,21.7,21.73,78945.0
2021-08-30 15:30:00,21.73,21.74,21.63,21.71,323205.0,21.73,21.74,21.63,21.71,323205.0
2021-08-31 09:30:00,21.75,21.78,21.45,21.49,105315.0,21.75,21.78,21.45,21.49,105315.0
2021-08-31 10:00:00,21.5,21.54,21.39,21.43,95002.0,21.5,21.54,21.39,21.43,95002.0
2021-08-31 10:30:00,21.43,21.58,21.4,21.5,88281.0,21.43,21.58,21.4,21.5,88281.0
2021-08-31 11:00:00,21.5,21.56,21.44,21.53,59377.0,21.5,21.56,21.44,21.53,59377.0
2021-08-31 11:30:00,21.54,21.63,21.53,21.6,41115.0,21.54,21.63,21.53,21.6,41115.0
2021-08-31 12:00:00,21.6,21.63,21.58,21.62,37366.0,21.6,21.63,21.58,21.62,37366.0
2021-08-31 12:30:00,21.61,21.65,21.6,21.62,21084.0,21.61,21.65,21.6,21.62,21084.0
2021-08-31 13:00:00,21.62,21.62,21.53,21.57,263961.0,21.62,21.62,21.53,21.57,263961.0
2021-08-31 13:30:00,21.57,21.59,21.49,21.49,147796.0,21.57,21.59,21.49,21.49,147796.0
2021-08-31 14:00:00,21.49,21.5,21.4,21.43,118013.0,21.49,21.5,21.4,21.43,118013.0
2021-08-31 14:30:00,21.44,21.46,21.37,21.41,108439.0,21.44,21.46,21.37,21.41,108439.0
2021-08-31 15:00:00,21.4,21.4,21.31,21.36,94133.0,21.4,21.4,21.31,21.36,94133.0
2021-08-31 15:30:00,21.36,21.41,21.3,21.35,415706.0,21.36,21.41,21.3,21.35,415706.0
2021-09-01 09:30:00,21.32,21.42,21.14,21.17,129431.0,21.32,21.42,21.14,21.17,129431.0
2021-09-01 10:00:00,21.17,21.37,21.15,21.36,54401.0,21.17,21.37,21.15,21.36,54401.0
2021-09-01 10:30:00,21.37,21.56,21.35,21.53,96266.0,21.37,21.56,21.35,21.53,96266.0
2021-09-01 11:00:00,21.52,21.52,21.37,21.48,58158.0,21.52,21.52,21.37,21.48,58158.0
2021-09-01 11:30:00,21.48,21.5,21.42,21.45,39844.0,21.48,21.5,21.42,21.45,39844.0
2021-09-01 12:00:00,21.45,21.57,21.44,21.57,42469.0,21.45,21.57,21.44,21.57,42469.0
2021-09-01 12:30:00,21.57,21.65,21.55,21.64,49216.0,21.57,21.65,21.55,21.64,49216.0
2021-09-01 13:00:00,21.64,21.65,21.55,21.56,40140.0,21.64,21.65,21.55,21.56,40140.0
2021-09-01 13:30:00,21.57,21.64,21.56,21.64,51819.0,21.57,21.64,21.56,21.64,51819.0
2021-09-01 14:00:00,21.64,21.67,21.62,21.67,47317.0,21.64,21.67,21.62,21.67,47317.0
2021-09-01 14:30:00,21.67,21.67,21.62,21.62,40382.0,21.67,21.67,21.62,21.62,40382.0
2021-09-01 15:00:00,21.62,21.63,21.57,21.57,49976.0,21.62,21.63,21.57,21.57,49976.0
2021-09-01 15:30:00,21.57,21.59,21.51,21.55,149056.0,21.57,21.59,21.51,21.55,149056.0
2021-09-02 09:30:00,21.67,21.72,21.54,21.66,53724.0,21.67,21.72,21.54,21.66,53724.0
2021-09-02 10:00:00,21.65,21.71,21.61,21.71,29995.0,21.65,21.71,21.61,21.71,29995.0
2021-09-02 10:30:00,21.7,21.74,21.62,21.62,31345.0,21.7,21.74,21.62,21.62,31345.0
2021-09-02 11:00:00,21.64,21.74,21.64,21.67,38010.0,21.64,21.74,21.64,21.67,38010.0
2021-09-02 11:30:00,21.68,21.68,21.61,21.63,108487.0,21.68,21.68,21.61,21.63,108487.0
2021-09-02 12:00:00,21.63,21.67,21.56,21.58,35377.0,21.63,21.67,21.56,21.58,35377.0
2021-09-02 12:30:00,21.58,21.59,21.52,21.58,29724.0,21.58,21.59,21.52,21.58,29724.0
2021-09-02 13:00:00,21.58,21.59,21.41,21.41,63357.0,21.58,21.59,21.41,21.41,63357.0
2021-09-02 13:30:00,21.42,21.44,21.26,21.31,200654.0,21.42,21.44,21.26,21.31,200654.0
2021-09-02 14:00:00,21.32,21.41,21.31,21.39,32841.0,21.32,21.41,21.31,21.39,32841.0
2021-09-02 14:30:00,21.39,21.43,21.32,21.37,69938.0,21.39,21.43,21.32,21.37,69938.0
2021-09-02 15:00:00,21.37,21.38,21.31,21.32,69112.0,21.37,21.38,21.31,21.32,69112.0
2021-09-02 15:30:00,21.32,21.38,21.27,21.36,160307.0,21.32,21.38,21.27,21.36,160307.0
2021-09-03 09:30:00,21.31,21.49,21.29,21.41,79664.0,21.31,21.49,21.29,21.41,79664.0
2021-09-03 10:00:00,21.38,21.43,21.31,21.4,53090.0,21.38,21.43,21.31,21.4,53090.0
2021-09-03 10:30:00,21.41,21.45,21.34,21.45,66956.0,21.41,21.45,21.34,21.45,66956.0
2021-09-03 11:00:00,21.46,21.46,21.34,21.39,75758.0,21.46,21.46,21.34,21.39,75758.0
2021-09-03 11:30:00,21.39,21.41,21.37,21.39,28639.0,21.39,21.41,21.37,21.39,28639.0
2021-09-03 12:00:00,21.39,21.41,21.35,21.41,29584.0,21.39,21.41,21.35,21.41,29584.0
2021-09-03 12:30:00,21.41,21.49,21.39,21.49,31910.0,21.41,21.49,21.39,21.49,31910.0
2021-09-03 13:00:00,21.49,21.53,21.49,21.52,21483.0,21.49,21.53,21.49,21.52,21483.0
2021-09-03 13:30:00,21.53,21.57,21.49,21.57,40312.0,21.53,21.57,21.49,21.57,40312.0
2021-09-03 14:00:00,21.57,21.59,21.53,21.53,45707.0,21.57,21.59,21.53,21.53,45707.0
2021-09-03 14:30:00,21.54,21.54,21.48,21.49,30045.0,21.54,21.54,21.48,21.49,30045.0
2021-09-03 15:00:00,21.48,21.52,21.48,21.5,30025.0,21.48,21.52,21.48,21.5,30025.0
2021-09-03 15:30:00,21.5,21.54,21.47,21.52,132434.0,21.5,21.54,21.47,21.52,132434.0
2021-09-07 09:30:00,21.52,21.98,21.42,21.82,462653.0,21.52,21.98,21.42,21.82,462653.0
2021-09-07 10:00:00,21.83,21.9,21.58,21.59,88329.0,21.83,21.9,21.58,21.59,88329.0
2021-09-07 10:30:00,21.58,21.58,21.36,21.41,86633.0,21.58,21.58,21.36,21.41,86633.0
2021-09-07 11:00:00,21.41,21.47,21.37,21.39,60272.0,21.41,21.47,21.37,21.39,60272.0
2021-09-07 11:30:00,21.4,21.43,21.24,21.28,61401.0,21.4,21.43,21.24,21.28,61401.0
2021-09-07 12:00:00,21.27,21.29,21.12,21.15,82077.0,21.27,21.29,21.12,21.15,82077.0
2021-09-07 12:30:00,21.15,21.2,21.13,21.18,39985.0,21.15,21.2,21.13,21.18,39985.0
2021-09-07 13:00:00,21.18,21.2,21.02,21.05,104381.0,21.18,21.2,21.02,21.05,104381.0
2021-09-07 13:30:00,21.05,21.21,21.05,21.21,100909.0,21.05,21.21,21.05,21.21,100909.0
2021-09-07 14:00:00,21.2,21.32,21.2,21.32,74591.0,21.2,21.32,21.2,21.32,74591.0
2021-09-07 14:30:00,21.32,21.35,21.25,21.28,62759.0,21.32,21.35,21.25,21.28,62759.0
2021-09-07 15:00:00,21.29,21.31,21.24,21.25,69685.0,21.29,21.31,21.24,21.25,69685.0
2021-09-07 15:30:00,21.26,21.26,21.17,21.19,271715.0,21.26,21.26,21.17,21.19,271715.0
2021-09-08 09:30:00,21.07,21.21,20.82,21.02,64537.0,21.07,21.21,20.82,21.02,64537.0
2021-09-08 10:00:00,21.03,21.09,20.94,20.94,32286.0,21.03,21.09,20.94,20.94,32286.0
2021-09-08 10:30:00,20.94,20.97,20.66,20.73,48715.0,20.94,20.97,20.66,20.73,48715.0
2021-09-08 11:00:00,20.71,20.77,20.66,20.66,54079.0,20.71,20.77,20.66,20.66,54079.0
2021-09-08 11:30:00,20.66,20.67,20.6,20.64,56866.0,20.66,20.67,20.6,20.64,56866.0
2021-09-08 12:00:00,20.65,20.77,20.64,20.77,50288.0,20.65,20.77,20.64,20.77,50288.0
2021-09-08 12:30:00,20.77,20.77,20.67,20.67,33926.0,20.77,20.77,20.67,20.67,33926.0
2021-09-08 13:00:00,20.67,20.71,20.62,20.65,27244.0,20.67,20.71,20.62,20.65,27244.0
2021-09-08 13:30:00,20.66,20.66,20.53,20.53,56510.0,20.66,20.66,20.53,20.53,56510.0
2021-09-08 14:00:00,20.53,20.58,20.38,20.4,138713.0,20.53,20.58,20.38,20.4,138713.0
2021-09-08 14:30:00,20.41,20.51,20.4,20.5,55155.0,20.41,20.51,20.4,20.5,55155.0
2021-09-08 15:00:00,20.49,20.52,20.45,20.46,63294.0,20.49,20.52,20.45,20.46,63294.0
2021-09-08 15:30:00,20.46,20.49,20.42,20.44,440725.0,20.46,20.49,20.42,20.44,440725.0
2021-09-09 09:30:00,20.39,20.55,20.2,20.34,110387.0,20.39,20.55,20.2,20.34,110387.0
2021-09-09 10:00:00,20.34,20.46,20.34,20.44,81736.0,20.34,20.46,20.34,20.44,81736.0
2021-09-09 10:30:00,20.44,20.51,20.42,20.45,50932.0,20.44,20.51,20.42,20.45,50932.0
2021-09-09 11:00:00,20.45,20.47,20.37,20.39,50785.0,20.45,20.47,20.37,20.39,50785.0
2021-09-09 11:30:00,20.39,20.44,20.35,20.42,61083.0,20.39,20.44,20.35,20.42,61083.0
2021-09-09 12:00:00,20.42,20.42,20.33,20.34,93644.0,20.42,20.42,20.33,20.34,93644.0
2021-09-09 12:30:00,20.33,20.36,20.28,20.32,85986.0,20.33,20.36,20.28,20.32,85986.0
2021-09-09 13:00:00,20.32,20.35,20.23,20.27,109937.0,20.32,20.35,20.23,20.27,109937.0
2021-09-09 13:30:00,20.26,20.31,20.17,20.28,92536.0,20.26,20.31,20.17,20.28,92536.0
2021-09-09 14:00:00,20.28,20.37,20.26,20.34,46205.0,20.28,20.37,20.26,20.34,46205.0
2021-09-09 14:30:00,20.34,20.35,20.27,20.31,83760.0,20.34,20.35,20.27,20.31,83760.0
2021-09-09 15:00:00,20.31,20.4,20.31,20.38,115621.0,20.31,20.4,20.31,20.38,115621.0
2021-09-09 15:30:00,20.37,20.44,20.29,20.36,432080.0,20.37,20.44,20.29,20.36,432080.0
2021-09-10 09:30:00,20.42,20.6,20.4,20.48,77429.0,20.42,20.6,20.4,20.48,77429.0
2021-09-10 10:00:00,20.48,20.48,20.23,20.23,53159.0,20.48,20.48,20.23,20.23,53159.0
2021-09-10 10:30:00,20.23,20.32,20.21,20.24,84958.0,20.23,20.32,20.21,20.24,84958.0
2021-09-10 11:00:00,20.25,20.33,20.24,20.31,66477.0,20.25,20.33,20.24,20.31,66477.0
2021-09-10 11:30:00,20.32,20.41,20.3,20.36,40716.0,20.32,20.41,20.3,20.36,40716.0
2021-09-10 12:00:00,20.37,20.43,20.34,20.41,27981.0,20.37,20.43,20.34,20.41,27981.0
2021-09-10 12:30:00,20.41,20.45,20.38,20.41,38632.0,20.41,20.45,20.38,20.41,38632.0
2021-09-10 13:00:00,20.41,20.44,20.39,20.41,33840.0,20.41,20.44,20.39,20.41,33840.0
2021-09-10 13:30:00,20.42,20.43,20.36,20.38,22461.0,20.42,20.43,20.36,20.38,22461.0
2021-09-10 14:00:00,20.38,20.41,20.34,20.35,35928.0,20.38,20.41,20.34,20.35,35928.0
2021-09-10 14:30:00,20.36,20.36,20.29,20.3,40924.0,20.36,20.36,20.29,20.3,40924.0
2021-09-10 15:00:00,20.3,20.33,20.26,20.29,50263.0,20.3,20.33,20.26,20.29,50263.0
2021-09-10 15:30:00,20.28,20.28,19.95,19.98,431085.0,20.28,20.28,19.95,19.98,431085.0
2021-09-13 09:30:00,20.13,20.51,20.01,20.46,236125.0,20.13,20.51,20.01,20.46,236125.0
2021-09-13 10:00:00,20.46,20.48,20.31,20.4,526782.0,20.46,20.48,20.31,20.4,526782.0
2021-09-13 10:30:00,20.4,20.52,20.37,20.48,610632.0,20.4,20.52,20.37,20.48,610632.0
2021-09-13 11:00:00,20.48,20.58,20.38,20.51,245050.0,20.48,20.58,20.38,20.51,245050.0
2021-09-13 11:30:00,20.5,20.56,20.45,20.51,189117.0,20.5,20.56,20.45,20.51,189117.0
2021-09-13 12:00:00,20.51,20.59,20.48,20.52,119660.0,20.51,20.59,20.48,20.52,119660.0
2021-09-13 12:30:00,20.52,20.57,20.49,20.55,151390.0,20.52,20.57,20.49,20.55,151390.0
2021-09-13 13:00:00,20.55,20.59,20.46,20.47,72929.0,20.55,20.59,20.46,20.47,72929.0
2021-09-13 13:30:00,20.47,20.52,20.46,20.52,170064.0,20.47,20.52,20.46,20.52,170064.0
2021-09-13 14:00:00,20.52,20.57,20.45,20.57,344168.0,20.52,20.57,20.45,20.57,344168.0
2021-09-13 14:30:00,20.57,20.6,20.49,20.56,354962.0,20.57,20.6,20.49,20.56,354962.0
2021-09-13 15:00:00,20.56,20.59,20.47,20.59,107465.0,20.56,20.59,20.47,20.59,107465.0
2021-09-13 15:30:00,20.58,20.59,20.49,20.49,453217.0,20.58,20.59,20.49,20.49,453217.0
2021-09-14 09:30:00,20.63,20.74,20.25,20.28,203182.0,20.63,20.74,20.25,20.28,203182.0
2021-09-14 10:00:00,20.25,20.3,20.06,20.1,200913.0,20.25,20.3,20.06,20.1,200913.0
2021-09-14 10:30:00,20.09,20.12,19.92,20.12,344884.0,20.09,20.12,19.92,20.12,344884.0
2021-09-14 11:00:00,20.12,20.2,20.04,20.05,116511.0,20.12,20.2,20.04,20.05,116511.0
2021-09-14 11:30:00,20.05,20.35,20.05,20.34,264548.0,20.05,20.35,20.05,20.34,264548.0
2021-09-14 12:00:00,20.36,20.47,20.32,20.44,290200.0,20.36,20.47,20.32,20.44,290200.0
2021-09-14 12:30:00,20.44,20.47,20.36,20.44,131753.0,20.44,20.47,20.36,20.44,131753.0
2021-09-14 13:00:00,20.44,20.5,20.37,20.42,103814.0,20.44,20.5,20.37,20.42,103814.0
2021-09-14 13:30:00,20.42,20.45,20.34,20.41,80787.0,20.42,20.45,20.34,20.41,80787.0
2021-09-14 14:00:00,20.41,20.43,20.38,20.42,246750.0,20.41,20.43,20.38,20.42,246750.0
2021-09-14 14:30:00,20.41,20.41,20.25,20.28,168523.0,20.41,20.41,20.25,20.28,168523.0
2021-09-14 15:00:00,20.29,20.32,20.23,20.32,123340.0,20.29,20.32,20.23,20.32,123340.0
2021-09-14 15:30:00,20.32,20.35,20.26,20.3,377826.0,20.32,20.35,20.26,20.3,377826.0
2021-09-15 09:30:00,20.27,20.34,20.13,20.22,68703.0,20.27,20.34,20.13,20.22,68703.0
2021-09-15 10:00:00,20.22,20.23,20.08,20.19,131957.0,20.22,20.23,20.08,20.19,131957.0
2021-09-15 10:30:00,20.19,20.26,20.12,20.23,105235.0,20.19,20.26,20.12,20.23,105235.0
2021-09-15 11:00:00,20.23,20.35,20.21,20.31,286143.0,20.23,20.35,20.21,20.31,286143.0
2021-09-15 11:30:00,20.32,20.36,20.29,20.35,44585.0,20.32,20.36,20.29,20.35,44585.0
2021-09-15 12:00:00,20.34,20.4,20.33,20.33,55250.0,20.34,20.4,20.33,20.33,55250.0
2021-09-15 12:30:00,20.33,20.37,20.32,20.37,21607.0,20.33,20.37,20.32,20.37,21607.0
2021-09-15 13:00:00,20.36,20.36,20.32,20.36,93265.0,20.36,20.36,20.32,20.36,93265.0
2021-09-15 13:30:00,20.36,20.44,20.34,20.39,263175.0,20.36,20.44,20.34,20.39,263175.0
2021-09-15 14:00:00,20.39,20.43,20.36,20.43,82890.0,20.39,20.43,20.36,20.43,82890.0
2021-09-15 14:30:00,20.43,20.55,20.43,20.5,171600.0,20.43,20.55,20.43,20.5,171600.0
2021-09-15 15:00:00,20.5,20.61,20.49,20.6,324494.0,20.5,20.61,20.49,20.6,324494.0
2021-09-15 15:30:00,20.6,20.69,20.55,20.68,354392.0,20.6,20.69,20.55,20.68,354392.0
2021-09-16 09:30:00,20.57,20.75,20.48,20.58,123897.0,20.57,20.75,20.48,20.58,123897.0
2021-09-16 10:00:00,20.56,20.58,20.44,20.48,58840.0,20.56,20.58,20.44,20.48,58840.0
2021-09-16 10:30:00,20.48,20.48,20.33,20.34,66508.0,20.48,20.48,20.33,20.34,66508.0
2021-09-16 11:00:00,20.33,20.52,20.31,20.47,158772.0,20.33,20.52,20.31,20.47,158772.0
2021-09-16 11:30:00,20.47,20.49,20.44,20.49,138171.0,20.47,20.49,20.44,20.49,138171.0
2021-09-16 12:00:00,20.49,20.49,20.43,20.46,35000.0,20.49,20.49,20.43,20.46,35000.0
2021-09-16 12:30:00,20.46,20.54,20.46,20.53,59932.0,20.46,20.54,20.46,20.53,59932.0
2021-09-16 13:00:00,20.53,20.57,20.51,20.55,31757.0,20.53,20.57,20.51,20.55,31757.0
2021-09-16 13:30:00,20.55,20.64,20.53,20.64,31147.0,20.55,20.64,20.53,20.64,31147.0
2021-09-16 14:00:00,20.64,20.64,20.56,20.62,51352.0,20.64,20.64,20.56,20.62,51352.0
2021-09-16 14:30:00,20.61,20.68,20.61,20.68,18534.0,20.61,20.68,20.61,20.68,18534.0
2021-09-16 15:00:00,20.68,20.7,20.61,20.62,54544.0,20.68,20.7,20.61,20.62,54544.0
2021-09-16 15:30:00,20.63,20.65,20.56,20.58,142621.0,20.63,20.65,20.56,20.58,142621.0
2021-09-17 09:30:00,20.52,20.73,20.52,20.67,182189.0,20.52,20.73,20.52,20.67,182189.0
2021-09-17 10:00:00,20.66,20.68,20.55,20.64,51393.0,20.66,20.68,20.55,20.64,51393.0
2021-09-17 10:30:00,20.63,20.64,20.42,20.43,169708.0,20.63,20.64,20.42,20.43,169708.0
2021-09-17 11:00:00,20.44,20.44,20.32,20.32,66256.0,20.44,20.44,20.32,20.32,66256.0
2021-09-17 11:30:00,20.33,20.33,20.23,20.32,118096.0,20.33,20.33,20.23,20.32,118096.0
2021-09-17 12:00:00,20.32,20.41,20.3,20.38,36404.0,20.32,20.41,20.3,20.38,36404.0
2021-09-17 12:30:00,20.37,20.47,20.37,20.45,39323.0,20.37,20.47,20.37,20.45,39323.0
2021-09-17 13:00:00,20.45,20.45,20.36,20.39,32155.0,20.45,20.45,20.36,20.39,32155.0
2021-09-17 13:30:00,20.4,20.45,20.37,20.39,37793.0,20.4,20.45,20.37,20.39,37793.0
2021-09-17 14:00:00,20.4,20.43,20.37,20.38,41315.0,20.4,20.43,20.37,20.38,41315.0
2021-09-17 14:30:00,20.38,20.43,20.34,20.4,41219.0,20.38,20.43,20.34,20.4,41219.0
2021-09-17 15:00:00,20.4,20.42,20.33,20.34,69674.0,20.4,20.42,20.33,20.34,69674.0
2021-09-17 15:30:00,20.34,20.44,20.31,20.37,516866.0,20.34,20.44,20.31,20.37,516866.0
2021-09-20 09:30:00,19.97,20.25,19.84,20.18,267470.0,19.97,20.25,19.84,20.18,267470.0
2021-09-20 10:00:00,20.18,20.29,19.94,20.0,216099.0,20.18,20.29,19.94,20.0,216099.0
2021-09-20 10:30:00,19.97,20.35,19.96,20.34,148830.0,19.97,20.35,19.96,20.34,148830.0
2021-09-20 11:00:00,20.33,20.39,20.2,20.26,108902.0,20.33,20.39,20.2,20.26,108902.0
2021-09-20 11:30:00,20.27,20.27,20.06,20.08,70357.0,20.27,20.27,20.06,20.08,70357.0
2021-09-20 12:00:00,20.09,20.09,20.02,20.07,57453.0,20.09,20.09,20.02,20.07,57453.0
2021-09-20 12:30:00,20.08,20.09,20.01,20.02,66579.0,20.08,20.09,20.01,20.02,66579.0
2021-09-20 13:00:00,20.02,20.13,19.97,20.13,97548.0,20.02,20.13,19.97,20.13,97548.0
2021-09-20 13:30:00,20.13,20.18,20.1,20.17,66674.0,20.13,20.18,20.1,20.17,66674.0
2021-09-20 14:00:00,20.18,20.19,20.03,20.04,98552.0,20.18,20.19,20.03,20.04,98552.0
2021-09-20 14:30:00,20.04,20.07,19.97,20.0,56664.0,20.04,20.07,19.97,20.0,56664.0
2021-09-20 15:00:00,19.98,20.02,19.89,19.97,85345.0,19.98,20.02,19.89,19.97,85345.0
2021-09-20 15:30:00,19.96,20.12,19.94,20.09,286838.0,19.96,20.12,19.94,20.09,286838.0
2021-09-21 09:30:00,20.21,20.35,20.12,20.15,104688.0,20.21,20.35,20.12,20.15,104688.0
2021-09-21 10:00:00,20.16,20.2,20.06,20.07,101214.0,20.16,20.2,20.06,20.07,101214.0
2021-09-21 10:30:00,20.08,20.13,19.94,19.98,68633.0,20.08,20.13,19.94,19.98,68633.0
2021-09-21 11:00:00,19.98,20.05,19.9,19.9,107245.0,19.98,20.05,19.9,19.9,107245.0
2021-09-21 11:30:00,19.91,20.0,19.9,19.92,72897.0,19.91,20.0,19.9,19.92,72897.0
2021-09-21 12:00:00,19.92,19.99,19.87,19.89,118046.0,19.92,19.99,19.87,19.89,118046.0
2021-09-21 12:30:00,19.89,19.9,19.67,19.71,228352.0,19.89,19.9,19.67,19.71,228352.0
2021-09-21 13:00:00,19.71,19.74,19.61,19.7,92498.0,19.71,19.74,19.61,19.7,92498.0
2021-09-21 13:30:00,19.69,19.7,19.6,19.65,66915.0,19.69,19.7,19.6,19.65,66915.0
2021-09-21 14:00:00,19.65,19.69,19.58,19.62,182687.0,19.65,19.69,19.58,19.62,182687.0
2021-09-21 14:30:00,19.62,19.72,19.61,19.7,105296.0,19.62,19.72,19.61,19.7,105296.0
2021-09-21 15:00:00,19.71,19.92,19.71,19.82,259421.0,19.71,19.92,19.71,19.82,259421.0
2021-09-21 15:30:00,19.82,19.84,19.64,19.65,288462.0,19.82,19.84,19.64,19.65,288462.0
2021-09-22 09:30:00,19.73,19.74,19.2,19.57,249715.0,19.73,19.74,19.2,19.57,249715.0
2021-09-22 10:00:00,19.57,19.7,19.5,19.61,90152.0,19.57,19.7,19.5,19.61,90152.0
2021-09-22 10:30:00,19.61,19.93,19.61,19.88,210392.0,19.61,19.93,19.61,19.88,210392.0
2021-09-22 11:00:00,19.88,20.05,19.85,20.02,265626.0,19.88,20.05,19.85,20.02,265626.0
2021-09-22 11:30:00,20.02,20.14,20.0,20.07,114566.0,20.02,20.14,20.0,20.07,114566.0
2021-09-22 12:00:00,20.07,20.07,19.97,20.04,63818.0,20.07,20.07,19.97,20.04,63818.0
2021-09-22 12:30:00,20.04,20.05,19.97,20.0,78240.0,20.04,20.05,19.97,20.0,78240.0
2021-09-22 13:00:00,20.0,20.03,19.97,20.02,51799.0,20.0,20.03,19.97,20.02,51799.0
2021-09-22 13:30:00,20.02,20.05,19.97,20.01,142937.0,20.02,20.05,19.97,20.01,142937.0
2021-09-22 14:00:00,20.0,20.12,19.9,20.09,86211.0,20.0,20.12,19.9,20.09,86211.0
2021-09-22 14:30:00,20.09,20.13,19.99,20.05,188614.0,20.09,20.13,19.99,20.05,188614.0
2021-09-22 15:00:00,20.04,20.18,19.96,20.12,128961.0,20.04,20.18,19.96,20.12,128961.0
2021-09-22 15:30:00,20.12,20.16,20.03,20.08,473186.0,20.12,20.16,20.03,20.08,473186.0
2021-09-23 09:30:00,19.95,20.3,19.85,20.23,142296.0,19.95,20.3,19.85,20.23,142296.0
2021-09-23 10:00:00,20.23,20.24,20.1,20.2,94333.0,20.23,20.24,20.1,20.2,94333.0
2021-09-23 10:30:00,20.2,20.22,20.15,20.17,134681.0,20.2,20.22,20.15,20.17,134681.0
2021-09-23 11:00:00,20.17,20.32,20.14,20.32,85510.0,20.17,20.32,20.14,20.32,85510.0
2021-09-23 11:30:00,20.32,20.37,20.21,20.21,80555.0,20.32,20.37,20.21,20.21,80555.0
2021-09-23 12:00:00,20.21,20.24,20.16,20.23,58128.0,20.21,20.24,20.16,20.23,58128.0
2021-09-23 12:30:00,20.23,20.24,20.17,20.18,57944.0,20.23,20.24,20.17,20.18,57944.0
2021-09-23 13:00:00,20.19,20.31,20.17,20.3,75463.0,20.19,20.31,20.17,20.3,75463.0
2021-09-23 13:30:00,20.3,20.35,20.21,20.35,133518.0,20.3,20.35,20.21,20.35,133518.0
2021-09-23 14:00:00,20.35,20.46,20.32,20.39,95675.0,20.35,20.46,20.32,20.39,95675.0
2021-09-23 14:30:00,20.39,20.47,20.34,20.41,103794.0,20.39,20.47,20.34,20.41,103794.0
2021-09-23 15:00:00,20.41,20.44,20.37,20.39,147748.0,20.41,20.44,20.37,20.39,147748.0
2021-09-23 15:30:00,20.39,20.4,20.29,20.35,420564.0,20.39,20.4,20.29,20.35,420564.0
2021-09-24 09:30:00,20.28,20.43,20.01,20.37,191791.0,20.28,20.43,20.01,20.37,191791.0
2021-09-24 10:00:00,20.36,20.43,20.32,20.41,84184.0,20.36,20.43,20.32,20.41,84184.0
2021-09-24 10:30:00,20.4,20.41,20.27,20.3,126094.0,20.4,20.41,20.27,20.3,126094.0
2021-09-24 11:00:00,20.3,20.34,20.24,20.3,126860.0,20.3,20.34,20.24,20.3,126860.0
2021-09-24 11:30:00,20.3,20.37,20.29,20.35,73000.0,20.3,20.37,20.29,20.35,73000.0
2021-09-24 12:00:00,20.35,20.35,20.18,20.2,71069.0,20.35,20.35,20.18,20.2,71069.0
2021-09-24 12:30:00,20.2,20.21,20.1,20.1,49700.0,20.2,20.21,20.1,20.1,49700.0
2021-09-24 13:00:00,20.1,20.11,20.02,20.07,69861.0,20.1,20.11,20.02,20.07,69861.0
2021-09-24 13:30:00,20.07,20.07,19.89,19.91,80154.0,20.07,20.07,19.89,19.91,80154.0
2021-09-24 14:00:00,19.91,19.93,19.84,19.86,78113.0,19.91,19.93,19.84,19.86,78113.0
2021-09-24 14:30:00,19.86,19.89,19.81,19.85,116560.0,19.86,19.89,19.81,19.85,116560.0
2021-09-24 15:00:00,19.86,19.89,19.79,19.88,117394.0,19.86,19.89,19.79,19.88,117394.0
2021-09-24 15:30:00,19.88,19.89,19.76,19.81,566813.0,19.88,19.89,19.76,19.81,566813.0
2021-09-27 09:30:00,19.81,19.83,19.49,19.58,284992.0,19.81,19.83,19.49,19.58,284992.0
2021-09-27 10:00:00,19.58,19.77,19.56,19.7,282499.0,19.58,19.77,19.56,19.7,282499.0
2021-09-27 10:30:00,19.7,19.73,19.63,19.66,227348.0,19.7,19.73,19.63,19.66,227348.0
2021-09-27 11:00:00,19.67,19.68,19.58,19.62,271235.0,19.67,19.68,19.58,19.62,271235.0
2021-09-27 11:30:00,19.62,19.73,19.61,19.66,181926.0,19.62,19.73,19.61,19.66,181926.0
2021-09-27 12:00:00,19.66,19.67,19.52,19.53,157791.0,19.66,19.67,19.52,19.53,157791.0
2021-09-27 12:30:00,19.53,19.54,19.43,19.43,98127.0,19.53,19.54,19.43,19.43,98127.0
2021-09-27 13:00:00,19.43,19.45,19.4,19.4,110171.0,19.43,19.45,19.4,19.4,110171.0
2021-09-27 13:30:00,19.41,19.48,19.36,19.46,119500.0,19.41,19.48,19.36,19.46,119500.0
2021-09-27 14:00:00,19.45,19.5,19.37,19.38,199656.0,19.45,19.5,19.37,19.38,199656.0
2021-09-27 14:30:00,19.37,19.37,19.28,19.35,233031.0,19.37,19.37,19.28,19.35,233031.0
2021-09-27 15:00:00,19.34,19.53,19.31,19.53,236627.0,19.34,19.53,19.31,19.53,236627.0
2021-09-27 15:30:00,19.52,19.53,19.39,19.42,1324013.0,19.52,19.53,19.39,19.42,1324013.0
2021-09-28 09:30:00,19.47,19.5,19.13,19.13,267091.0,19.47,19.5,19.13,19.13,267091.0
2021-09-28 10:00:00,19.11,19.11,18.81,18.86,470044.0,19.11,19.11,18.81,18.86,470044.0
2021-09-28 10:30:00,18.86,18.96,18.8,18.89,289823.0,18.86,18.96,18.8,18.89,289823.0
2021-09-28 11:00:00,18.9,18.93,18.75,18.91,173537.0,18.9,18.93,18.75,18.91,173537.0
2021-09-28 11:30:00,18.91,19.08,18.85,19.02,157144.0,18.91,19.08,18.85,19.02,157144.0
2021-09-28 12:00:00,19.02,19.06,18.9,19.04,97483.0,19.02,19.06,18.9,19.04,97483.0
2021-09-28 12:30:00,19.03,19.34,18.94,19.01,985105.0,19.03,19.34,18.94,19.01,985105.0
2021-09-28 13:00:00,19.01,19.16,18.99,19.16,138580.0,19.01,19.16,18.99,19.16,138580.0
2021-09-28 13:30:00,19.15,19.29,19.14,19.28,115166.0,19.15,19.29,19.14,19.28,115166.0
2021-09-28 14:00:00,19.29,19.34,19.23,19.33,198122.0,19.29,19.34,19.23,19.33,198122.0
2021-09-28 14:30:00,19.33,19.46,19.29,19.44,186304.0,19.33,19.46,19.29,19.44,186304.0
2021-09-28 15:00:00,19.43,19.48,19.35,19.36,194913.0,19.43,19.48,19.35,19.36,194913.0
2021-09-28 15:30:00,19.36,19.38,19.23,19.3,656528.0,19.36,19.38,19.23,19.3,656528.0
2021-09-29 09:30:00,19.38,19.48,19.25,19.37,232293.0,19.38,19.48,19.25,19.37,232293.0
2021-09-29 10:00:00,19.4,19.61,19.38,19.5,181360.0,19.4,19.61,19.38,19.5,181360.0
2021-09-29 10:30:00,19.49,19.69,19.47,19.65,293812.0,19.49,19.69,19.47,19.65,293812.0
2021-09-29 11:00:00,19.65,19.71,19.56,19.61,186411.0,19.65,19.71,19.56,19.61,186411.0
2021-09-29 11:30:00,19.61,19.63,19.48,19.63,151089.0,19.61,19.63,19.48,19.63,151089.0
2021-09-29 12:00:00,19.63,19.64,19.51,19.57,188003.0,19.63,19.64,19.51,19.57,188003.0
2021-09-29 12:30:00,19.57,19.59,19.42,19.48,125308.0,19.57,19.59,19.42,19.48,125308.0
2021-09-29 13:00:00,19.47,19.51,19.44,19.5,66904.0,19.47,19.51,19.44,19.5,66904.0
2021-09-29 13:30:00,19.5,19.52,19.45,19.51,93185.0,19.5,19.52,19.45,19.51,93185.0
2021-09-29 14:00:00,19.51,19.53,19.48,19.48,97025.0,19.51,19.53,19.48,19.48,97025.0
2021-09-29 14:30:00,19.48,19.53,19.45,19.48,108029.0,19.48,19.53,19.45,19.48,108029.0
2021-09-29 15:00:00,19.48,19.52,19.47,19.49,116374.0,19.48,19.52,19.47,19.49,116374.0
2021-09-29 15:30:00,19.49,19.5,19.4,19.46,489953.0,19.49,19.5,19.4,19.46,489953.0
2021-09-30 09:30:00,19.47,19.48,19.16,19.28,828348.0,19.47,19.48,19.16,19.28,828348.0
2021-09-30 10:00:00,19.28,19.3,18.87,18.87,205432.0,19.28,19.3,18.87,18.87,205432.0
2021-09-30 10:30:00,18.88,18.88,18.76,18.8,283020.0,18.88,18.88,18.76,18.8,283020.0
2021-09-30 11:00:00,18.79,18.92,18.77,18.85,116991.0,18.79,18.92,18.77,18.85,116991.0
2021-09-30 11:30:00,18.84,18.85,18.72,18.81,128285.0,18.84,18.85,18.72,18.81,128285.0
2021-09-30 12:00:00,18.82,18.83,18.68,18.73,95474.0,18.82,18.83,18.68,18.73,95474.0
2021-09-30 12:30:00,18.72,18.91,18.69,18.86,574206.0,18.72,18.91,18.69,18.86,574206.0
2021-09-30 13:00:00,18.86,18.91,18.8,18.84,213738.0,18.86,18.91,18.8,18.84,213738.0
2021-09-30 13:30:00,18.84,18.87,18.73,18.73,215387.0,18.84,18.87,18.73,18.73,215387.0
2021-09-30 14:00:00,18.72,18.81,18.62,18.81,213258.0,18.72,18.81,18.62,18.81,213258.0
2021-09-30 14:30:00,18.82,18.86,18.7,18.78,154949.0,18.82,18.86,18.7,18.78,154949.0
2021-09-30 15:00:00,18.78,18.8,18.62,18.64,239033.0,18.78,18.8,18.62,18.64,239033.0
2021-09-30 15:30:00,18.64,18.74,18.53,18.56,712140.0,18.64,18.74,18.53,18.56,712140.0
2021-10-01 09:30:00,18.61,18.64,18.23,18.41,510578.0,18.61,18.64,18.23,18.41,510578.0
2021-10-01 10:00:00,18.42,18.49,18.17,18.22,226781.0,18.42,18.49,18.17,18.22,226781.0
2021-10-01 10:30:00,18.21,18.25,18.1,18.16,417246.0,18.21,18.25,18.1,18.16,417246.0
2021-10-01 11:00:00,18.16,18.22,18.11,18.15,533126.0,18.16,18.22,18.11,18.15,533126.0
2021-10-01 11:30:00,18.16,18.4,18.15,18.28,465628.0,18.16,18.4,18.15,18.28,465628.0
2021-10-01 12:00:00,18.28,18.39,18.27,18.38,339531.0,18.28,18.39,18.27,18.38,339531.0
2021-10-01 12:30:00,18.38,18.51,18.35,18.46,169495.0,18.38,18.51,18.35,18.46,169495.0
2021-10-01 13:00:00,18.46,18.46,18.37,18.41,225149.0,18.46,18.46,18.37,18.41,225149.0
2021-10-01 13:30:00,18.4,18.58,18.4,18.55,251966.0,18.4,18.58,18.4,18.55,251966.0
2021-10-01 14:00:00,18.55,18.58,18.49,18.5,264241.0,18.55,18.58,18.49,18.5,264241.0
2021-10-01 14:30:00,18.51,18.7,18.45,18.7,181789.0,18.51,18.7,18.45,18.7,181789.0
2021-10-01 15:00:00,18.7,18.84,18.68,18.75,163915.0,18.7,18.84,18.68,18.75,163915.0
2021-10-01 15:30:00,18.75,18.78,18.67,18.69,339659.0,18.75,18.78,18.67,18.69,339659.0
2021-10-04 09:30:00,18.63,18.67,18.38,18.46,110811.0,18.63,18.67,18.38,18.46,110811.0
2021-10-04 10:00:00,18.46,18.49,18.19,18.25,118417.0,18.46,18.49,18.19,18.25,118417.0
2021-10-04 10:30:00,18.25,18.26,18.01,18.1,176937.0,18.25,18.26,18.01,18.1,176937.0
2021-10-04 11:00:00,18.1,18.22,18.05,18.14,188397.0,18.1,18.22,18.05,18.14,188397.0
2021-10-04 11:30:00,18.15,18.18,18.02,18.16,192462.0,18.15,18.18,18.02,18.16,192462.0
2021-10-04 12:00:00,18.15,18.16,18.02,18.02,145692.0,18.15,18.16,18.02,18.02,145692.0
2021-10-04 12:30:00,18.03,18.09,17.96,18.01,189320.0,18.03,18.09,17.96,18.01,189320.0
2021-10-04 13:00:00,18.02,18.07,17.94,18.03,160539.0,18.02,18.07,17.94,18.03,160539.0
2021-10-04 13:30:00,18.03,18.13,18.01,18.07,121654.0,18.03,18.13,18.01,18.07,121654.0
2021-10-04 14:00:00,18.07,18.2,18.02,18.2,282744.0,18.07,18.2,18.02,18.2,282744.0
2021-10-04 14:30:00,18.21,18.27,18.19,18.26,320827.0,18.21,18.27,18.19,18.26,320827.0
2021-10-04 15:00:00,18.27,18.39,18.25,18.39,242208.0,18.27,18.39,18.25,18.39,242208.0
2021-10-04 15:30:00,18.39,18.42,18.32,18.36,641927.0,18.39,18.42,18.32,18.36,641927.0
2021-10-05 09:30:00,18.46,18.64,18.25,18.61,155373.0,18.46,18.64,18.25,18.61,155373.0
2021-10-05 10:00:00,18.61,18.71,18.58,18.69,178884.0,18.61,18.71,18.58,18.69,178884.0
2021-10-05 10:30:00,18.69,18.77,18.66,18.71,141714.0,18.69,18.77,18.66,18.71,141714.0
2021-10-05 11:00:00,18.71,18.77,18.62,18.68,107938.0,18.71,18.77,18.62,18.68,107938.0
2021-10-05 11:30:00,18.69,18.69,18.47,18.5,211497.0,18.69,18.69,18.47,18.5,211497.0
2021-10-05 12:00:00,18.51,18.51,18.3,18.34,140027.0,18.51,18.51,18.3,18.34,140027.0
2021-10-05 12:30:00,18.34,18.54,18.33,18.53,156401.0,18.34,18.54,18.33,18.53,156401.0
2021-10-05 13:00:00,18.52,18.57,18.5,18.55,44628.0,18.52,18.57,18.5,18.55,44628.0
2021-10-05 13:30:00,18.55,18.57,18.51,18.57,49523.0,18.55,18.57,18.51,18.57,49523.0
2021-10-05 14:00:00,18.57,18.6,18.51,18.54,58939.0,18.57,18.6,18.51,18.54,58939.0
2021-10-05 14:30:00,18.54,18.61,18.51,18.57,54994.0,18.54,18.61,18.51,18.57,54994.0
2021-10-05 15:00:00,18.57,18.61,18.55,18.55,81066.0,18.57,18.61,18.55,18.55,81066.0
2021-10-05 15:30:00,18.55,18.56,18.49,18.51,305636.0,18.55,18.56,18.49,18.51,305636.0
2021-10-06 09:30:00,18.35,18.53,18.3,18.5,123788.0,18.35,18.53,18.3,18.5,123788.0
2021-10-06 10:00:00,18.5,18.6,18.44,18.52,153333.0,18.5,18.6,18.44,18.52,153333.0
2021-10-06 10:30:00,18.52,18.55,18.39,18.51,105456.0,18.52,18.55,18.39,18.51,105456.0
2021-10-06 11:00:00,18.51,18.54,18.4,18.42,95516.0,18.51,18.54,18.4,18.42,95516.0
2021-10-06 11:30:00,18.41,18.57,18.41,18.57,90776.0,18.41,18.57,18.41,18.57,90776.0
2021-10-06 12:00:00,18.57,18.58,18.49,18.53,41410.0,18.57,18.58,18.49,18.53,41410.0
2021-10-06 12:30:00,18.53,18.59,18.51,18.55,50539.0,18.53,18.59,18.51,18.55,50539.0
2021-10-06 13:00:00,18.56,18.65,18.5,18.64,56205.0,18.56,18.65,18.5,18.64,56205.0
2021-10-06 13:30:00,18.63,18.73,18.63,18.72,118798.0,18.63,18.73,18.63,18.72,118798.0
2021-10-06 14:00:00,18.72,18.78,18.65,18.78,95802.0,18.72,18.78,18.65,18.78,95802.0
2021-10-06 14:30:00,18.78,18.79,18.7,18.71,91246.0,18.78,18.79,18.7,18.71,91246.0
2021-10-06 15:00:00,18.72,18.78,18.71,18.76,106539.0,18.72,18.78,18.71,18.76,106539.0
2021-10-06 15:30:00,18.76,18.87,18.75,18.86,371885.0,18.76,18.87,18.75,18.86,371885.0
2021-10-07 09:30:00,19.06,19.28,19.06,19.2,149594.0,19.06,19.28,19.06,19.2,149594.0
2021-10-07 10:00:00,19.19,19.26,19.16,19.26,82905.0,19.19,19.26,19.16,19.26,82905.0
2021-10-07 10:30:00,19.26,19.36,19.2,19.31,142158.0,19.26,19.36,19.2,19.31,142158.0
2021-10-07 11:00:00,19.32,19.39,19.31,19.33,88529.0,19.32,19.39,19.31,19.33,88529.0
2021-10-07 11:30:00,19.34,19.36,19.27,19.32,71519.0,19.34,19.36,19.27,19.32,71519.0
2021-10-07 12:00:00,19.32,19.36,19.29,19.35,53337.0,19.32,19.36,19.29,19.35,53337.0
2021-10-07 12:30:00,19.35,19.35,19.26,19.28,92678.0,19.35,19.35,19.26,19.28,92678.0
2021-10-07 13:00:00,19.29,19.31,19.22,19.31,79061.0,19.29,19.31,19.22,19.31,79061.0
2021-10-07 13:30:00,19.31,19.37,19.29,19.37,59543.0,19.31,19.37,19.29,19.37,59543.0
2021-10-07 14:00:00,19.37,19.38,19.31,19.32,73402.0,19.37,19.38,19.31,19.32,73402.0
2021-10-07 14:30:00,19.32,19.35,19.24,19.28,62017.0,19.32,19.35,19.24,19.28,62017.0
2021-10-07 15:00:00,19.27,19.29,19.21,19.22,112670.0,19.27,19.29,19.21,19.22,112670.0
2021-10-07 15:30:00,19.22,19.3,19.18,19.21,409704.0,19.22,19.3,19.18,19.21,409704.0
2021-10-08 09:30:00,19.26,19.34,19.23,19.3,48163.0,19.26,19.34,19.23,19.3,48163.0
2021-10-08 10:00:00,19.28,19.4,19.26,19.28,37301.0,19.28,19.4,19.26,19.28,37301.0
2021-10-08 10:30:00,19.28,19.39,19.26,19.33,34762.0,19.28,19.39,19.26,19.33,34762.0
2021-10-08 11:00:00,19.32,19.35,19.25,19.26,41299.0,19.32,19.35,19.25,19.26,41299.0
2021-10-08 11:30:00,19.26,19.26,19.17,19.18,38895.0,19.26,19.26,19.17,19.18,38895.0
2021-10-08 12:00:00,19.18,19.21,19.15,19.16,71012.0,19.18,19.21,19.15,19.16,71012.0
2021-10-08 12:30:00,19.14,19.19,19.12,19.14,59439.0,19.14,19.19,19.12,19.14,59439.0
2021-10-08 13:00:00,19.14,19.15,19.05,19.06,33858.0,19.14,19.15,19.05,19.06,33858.0
2021-10-08 13:30:00,19.05,19.09,19.03,19.07,68652.0,19.05,19.09,19.03,19.07,68652.0
2021-10-08 14:00:00,19.07,19.09,19.02,19.05,61952.0,19.07,19.09,19.02,19.05,61952.0
2021-10-08 14:30:00,19.05,19.05,18.99,19.0,44263.0,19.05,19.05,18.99,19.0,44263.0
2021-10-08 15:00:00,19.0,19.04,18.99,19.02,92382.0,19.0,19.04,18.99,19.02,92382.0
2021-10-08 15:30:00,19.02,19.02,18.98,19.01,299267.0,19.02,19.02,18.98,19.01,299267.0
2021-10-11 09:30:00,19.08,19.32,19.08,19.27,238158.0,19.08,19.32,19.08,19.27,238158.0
2021-10-11 10:00:00,19.27,19.31,19.22,19.23,47841.0,19.27,19.31,19.22,19.23,47841.0
2021-10-11 10:30:00,19.25,19.29,19.22,19.24,27617.0,19.25,19.29,19.22,19.24,27617.0
2021-10-11 11:00:00,19.24,19.26,19.2,19.21,30729.0,19.24,19.26,19.2,19.21,30729.0
2021-10-11 11:30:00,19.21,19.27,19.18,19.21,97884.0,19.21,19.27,19.18,19.21,97884.0
2021-10-11 12:00:00,19.21,19.21,19.08,19.1,57865.0,19.21,19.21,19.08,19.1,57865.0
2021-10-11 12:30:00,19.09,19.1,19.05,19.07,49344.0,19.09,19.1,19.05,19.07,49344.0
2021-10-11 13:00:00,19.06,19.06,18.98,19.01,72066.0,19.06,19.06,18.98,19.01,72066.0
2021-10-11 13:30:00,19.01,19.06,18.97,19.04,90264.0,19.01,19.06,18.97,19.04,90264.0
2021-10-11 14:00:00,19.04,19.09,18.99,19.0,72224.0,19.04,19.09,18.99,19.0,72224.0
2021-10-11 14:30:00,19.0,19.05,18.99,19.04,55911.0,19.0,19.05,18.99,19.04,55911.0
2021-10-11 15:00:00,19.04,19.05,18.96,18.97,117221.0,19.04,19.05,18.96,18.97,117221.0
2021-10-11 15:30:00,18.96,18.98,18.86,18.88,424019.0,18.96,18.98,18.86,18.88,424019.0
2021-10-12 09:30:00,18.87,19.12,18.87,19.01,109694.0,18.87,19.12,18.87,19.01,109694.0
2021-10-12 10:00:00,19.02,19.07,18.89,18.92,132917.0,19.02,19.07,18.89,18.92,132917.0
2021-10-12 10:30:00,18.92,19.16,18.91,19.08,310750.0,18.92,19.16,18.91,19.08,310750.0
2021-10-12 11:00:00,19.07,19.13,18.95,19.02,102209.0,19.07,19.13,18.95,19.02,102209.0
2021-10-12 11:30:00,19.02,19.08,18.99,19.07,51389.0,19.02,19.08,18.99,19.07,51389.0
2021-10-12 12:00:00,19.08,19.13,19.04,19.05,46521.0,19.08,19.13,19.04,19.05,46521.0
2021-10-12 12:30:00,19.05,19.11,19.01,19.09,101067.0,19.05,19.11,19.01,19.09,101067.0
2021-10-12 13:00:00,19.09,19.09,19.04,19.06,32636.0,19.09,19.09,19.04,19.06,32636.0
2021-10-12 13:30:00,19.06,19.15,19.06,19.09,41777.0,19.06,19.15,19.06,19.09,41777.0
2021-10-12 14:00:00,19.08,19.14,19.07,19.12,42072.0,19.08,19.14,19.07,19.12,42072.0
2021-10-12 14:30:00,19.12,19.13,19.03,19.04,55369.0,19.12,19.13,19.03,19.04,55369.0
2021-10-12 15:00:00,19.04,19.04,18.96,18.98,85599.0,19.04,19.04,18.96,18.98,85599.0
2021-10-12 15:30:00,18.98,19.09,18.97,19.06,286685.0,18.98,19.09,18.97,19.06,286685.0
2021-10-13 09:30:00,18.97,19.12,18.87,18.91,86461.0,18.97,19.12,18.87,18.91,86461.0
2021-10-13 10:00:00,18.91,18.97,18.85,18.94,134589.0,18.91,18.97,18.85,18.94,134589.0
2021-10-13 10:30:00,18.93,19.01,18.93,18.97,112999.0,18.93,19.01,18.93,18.97,112999.0
2021-10-13 11:00:00,18.98,19.03,18.91,18.93,53746.0,18.98,19.03,18.91,18.93,53746.0
2021-10-13 11:30:00,18.93,18.97,18.85,18.95,121032.0,18.93,18.97,18.85,18.95,121032.0
2021-10-13 12:00:00,18.96,19.03,18.95,19.02,55719.0,18.96,19.03,18.95,19.02,55719.0
2021-10-13 12:30:00,19.02,19.1,19.02,19.07,72298.0,19.02,19.1,19.02,19.07,72298.0
2021-10-13 13:00:00,19.07,19.13,19.07,19.13,29095.0,19.07,19.13,19.07,19.13,29095.0
2021-10-13 13:30:00,19.13,19.14,19.11,19.14,38408.0,19.13,19.14,19.11,19.14,38408.0
2021-10-13 14:00:00,19.14,19.17,19.08,19.14,79479.0,19.14,19.17,19.08,19.14,79479.0
2021-10-13 14:30:00,19.14,19.14,19.04,19.09,81604.0,19.14,19.14,19.04,19.09,81604.0
2021-10-13 15:00:00,19.09,19.14,19.03,19.03,178161.0,19.09,19.14,19.03,19.03,178161.0
2021-10-13 15:30:00,19.04,19.07,19.0,19.05,384510.0,19.04,19.07,19.0,19.05,384510.0
2021-10-14 09:30:00,19.24,19.39,19.06,19.36,94946.0,19.24,19.39,19.06,19.36,94946.0
2021-10-14 10:00:00,19.36,19.4,19.33,19.36,105581.0,19.36,19.4,19.33,19.36,105581.0
2021-10-14 10:30:00,19.36,19.38,19.26,19.33,93223.0,19.36,19.38,19.26,19.33,93223.0
2021-10-14 11:00:00,19.33,19.33,19.24,19.27,81351.0,19.33,19.33,19.24,19.27,81351.0
2021-10-14 11:30:00,19.27,19.4,19.26,19.36,65687.0,19.27,19.4,19.26,19.36,65687.0
2021-10-14 12:00:00,19.37,19.7,19.35,19.6,459332.0,19.37,19.7,19.35,19.6,459332.0
2021-10-14 12:30:00,19.61,19.62,19.53,19.59,86710.0,19.61,19.62,19.53,19.59,86710.0
2021-10-14 13:00:00,19.59,19.59,19.52,19.55,62745.0,19.59,19.59,19.52,19.55,62745.0
2021-10-14 13:30:00,19.55,19.74,19.55,19.71,175922.0,19.55,19.74,19.55,19.71,175922.0
2021-10-14 14:00:00,19.71,19.71,19.65,19.71,120366.0,19.71,19.71,19.65,19.71,120366.0
2021-10-14 14:30:00,19.71,19.85,19.71,19.78,180769.0,19.71,19.85,19.71,19.78,180769.0
2021-10-14 15:00:00,19.78,19.8,19.65,19.65,169178.0,19.78,19.8,19.65,19.65,169178.0
2021-10-14 15:30:00,19.66,19.72,19.64,19.72,514370.0,19.66,19.72,19.64,19.72,514370.0
2021-10-15 09:30:00,19.83,19.88,19.64,19.81,97096.0,19.83,19.88,19.64,19.81,97096.0
2021-10-15 10:00:00,19.8,19.88,19.75,19.75,112016.0,19.8,19.88,19.75,19.75,112016.0
2021-10-15 10:30:00,19.76,19.89,19.74,19.87,74391.0,19.76,19.89,19.74,19.87,74391.0
2021-10-15 11:00:00,19.87,19.88,19.79,19.82,69120.0,19.87,19.88,19.79,19.82,69120.0
2021-10-15 11:30:00,19.82,19.85,19.78,19.83,70408.0,19.82,19.85,19.78,19.83,70408.0
2021-10-15 12:00:00,19.84,19.85,19.79,19.84,72542.0,19.84,19.85,19.79,19.84,72542.0
2021-10-15 12:30:00,19.84,19.87,19.8,19.84,68727.0,19.84,19.87,19.8,19.84,68727.0
2021-10-15 13:00:00,19.85,19.9,19.78,19.89,152560.0,19.85,19.9,19.78,19.89,152560.0
2021-10-15 13:30:00,19.9,19.92,19.86,19.91,44577.0,19.9,19.92,19.86,19.91,44577.0
2021-10-15 14:00:00,19.91,19.92,19.82,19.82,67777.0,19.91,19.92,19.82,19.82,67777.0
2021-10-15 14:30:00,19.83,19.84,19.72,19.76,122005.0,19.83,19.84,19.72,19.76,122005.0
2021-10-15 15:00:00,19.76,19.77,19.65,19.68,121627.0,19.76,19.77,19.65,19.68,121627.0
2021-10-15 15:30:00,19.67,19.71,19.64,19.66,384846.0,19.67,19.71,19.64,19.66,384846.0
2021-10-18 09:30:00,19.61,19.88,19.55,19.74,127448.0,19.61,19.88,19.55,19.74,127448.0
2021-10-18 10:00:00,19.75,19.78,19.62,19.77,158045.0,19.75,19.78,19.62,19.77,158045.0
2021-10-18 10:30:00,19.75,19.91,19.75,19.9,158074.0,19.75,19.91,19.75,19.9,158074.0
2021-10-18 11:00:00,19.9,19.98,19.89,19.96,131637.0,19.9,19.98,19.89,19.96,131637.0
2021-10-18 11:30:00,19.95,20.04,19.92,19.93,180893.0,19.95,20.04,19.92,19.93,180893.0
2021-10-18 12:00:00,19.92,19.93,19.84,19.91,187016.0,19.92,19.93,19.84,19.91,187016.0
2021-10-18 12:30:00,19.91,19.92,19.86,19.86,103418.0,19.91,19.92,19.86,19.86,103418.0
2021-10-18 13:00:00,19.87,20.0,19.76,19.89,492026.0,19.87,20.0,19.76,19.89,492026.0
2021-10-18 13:30:00,19.89,19.91,19.82,19.9,116494.0,19.89,19.91,19.82,19.9,116494.0
2021-10-18 14:00:00,19.89,19.97,19.87,19.97,126181.0,19.89,19.97,19.87,19.97,126181.0
2021-10-18 14:30:00,19.96,19.98,19.88,19.94,385350.0,19.96,19.98,19.88,19.94,385350.0
2021-10-18 15:00:00,19.94,20.01,19.89,19.95,265078.0,19.94,20.01,19.89,19.95,265078.0
2021-10-18 15:30:00,19.95,20.06,19.94,20.05,1072439.0,19.95,20.06,19.94,20.05,1072439.0
2021-10-19 09:30:00,20.16,20.18,19.91,20.14,147607.0,20.16,20.18,19.91,20.14,147607.0
2021-10-19 10:00:00,20.13,20.14,19.88,20.05,445030.0,20.13,20.14,19.88,20.05,445030.0
2021-10-19 10:30:00,20.05,20.05,19.95,20.0,543007.0,20.05,20.05,19.95,20.0,543007.0
2021-10-19 11:00:00,19.99,20.04,19.96,20.01,367724.0,19.99,20.04,19.96,20.01,367724.0
2021-10-19 11:30:00,20.01,20.07,19.96,20.05,150308.0,20.01,20.07,19.96,20.05,150308.0
2021-10-19 12:00:00,20.05,20.13,20.04,20.11,196963.0,20.05,20.13,20.04,20.11,196963.0
2021-10-19 12:30:00,20.12,20.26,20.11,20.25,155377.0,20.12,20.26,20.11,20.25,155377.0
2021-10-19 13:00:00,20.25,20.31,20.21,20.31,295387.0,20.25,20.31,20.21,20.31,295387.0
2021-10-19 13:30:00,20.31,20.42,20.27,20.39,297321.0,20.31,20.42,20.27,20.39,297321.0
2021-10-19 14:00:00,20.39,20.48,20.3,20.31,777062.0,20.39,20.48,20.3,20.31,777062.0
2021-10-19 14:30:00,20.31,20.32,20.23,20.3,276118.0,20.31,20.32,20.23,20.3,276118.0
2021-10-19 15:00:00,20.3,20.37,20.28,20.35,182899.0,20.3,20.37,20.28,20.35,182899.0
2021-10-19 15:30:00,20.35,20.36,20.27,20.34,617953.0,20.35,20.36,20.27,20.34,617953.0
2021-10-20 09:30:00,20.49,20.49,20.2,20.36,667691.0,20.49,20.49,20.2,20.36,667691.0
2021-10-20 10:00:00,20.35,20.43,20.32,20.42,240807.0,20.35,20.43,20.32,20.42,240807.0
2021-10-20 10:30:00,20.41,20.44,20.33,20.37,340320.0,20.41,20.44,20.33,20.37,340320.0
2021-10-20 11:00:00,20.37,20.43,20.36,20.4,864773.0,20.37,20.43,20.36,20.4,864773.0
2021-10-20 11:30:00,20.41,20.48,20.39,20.45,290600.0,20.41,20.48,20.39,20.45,290600.0
2021-10-20 12:00:00,20.46,20.5,20.39,20.46,169243.0,20.46,20.5,20.39,20.46,169243.0
2021-10-20 12:30:00,20.46,20.49,20.45,20.47,278055.0,20.46,20.49,20.45,20.47,278055.0
2021-10-20 13:00:00,20.48,20.48,20.2,20.23,731699.0,20.48,20.48,20.2,20.23,731699.0
2021-10-20 13:30:00,20.22,20.23,20.08,20.12,231362.0,20.22,20.23,20.08,20.12,231362.0
2021-10-20 14:00:00,20.13,20.21,20.11,20.16,171647.0,20.13,20.21,20.11,20.16,171647.0
2021-10-20 14:30:00,20.17,20.17,19.99,20.0,138515.0,20.17,20.17,19.99,20.0,138515.0
2021-10-20 15:00:00,20.01,20.02,19.92,19.95,227864.0,20.01,20.02,19.92,19.95,227864.0
2021-10-20 15:30:00,19.96,19.96,19.83,19.9,718828.0,19.96,19.96,19.83,19.9,718828.0
2021-10-21 09:30:00,19.8,20.32,19.8,20.23,224687.0,19.8,20.32,19.8,20.23,224687.0
2021-10-21 10:00:00,20.23,20.29,20.14,20.21,177330.0,20.23,20.29,20.14,20.21,177330.0
2021-10-21 10:30:00,20.22,20.37,20.22,20.28,163344.0,20.22,20.37,20.22,20.28,163344.0
2021-10-21 11:00:00,20.28,20.41,20.28,20.33,305974.0,20.28,20.41,20.28,20.33,305974.0
2021-10-21 11:30:00,20.32,20.35,20.17,20.25,248612.0,20.32,20.35,20.17,20.25,248612.0
2021-10-21 12:00:00,20.26,20.35,20.25,20.28,241909.0,20.26,20.35,20.25,20.28,241909.0
2021-10-21 12:30:00,20.28,20.51,20.27,20.51,240607.0,20.28,20.51,20.27,20.51,240607.0
2021-10-21 13:00:00,20.51,20.57,20.49,20.55,110716.0,20.51,20.57,20.49,20.55,110716.0
2021-10-21 13:30:00,20.55,20.58,20.49,20.5,131186.0,20.55,20.58,20.49,20.5,131186.0
2021-10-21 14:00:00,20.49,20.68,20.49,20.63,444526.0,20.49,20.68,20.49,20.63,444526.0
2021-10-21 14:30:00,20.64,20.81,20.6,20.73,666925.0,20.64,20.81,20.6,20.73,666925.0
2021-10-21 15:00:00,20.73,20.84,20.72,20.76,820825.0,20.73,20.84,20.72,20.76,820825.0
2021-10-21 15:30:00,20.76,20.8,20.28,20.34,1683722.0,20.76,20.8,20.28,20.34,1683722.0
2021-10-22 09:30:00,21.7,21.95,20.01,20.27,1949786.0,21.7,21.95,20.01,20.27,1949786.0
2021-10-22 10:00:00,20.24,20.82,20.24,20.68,980009.0,20.24,20.82,20.24,20.68,980009.0
2021-10-22 10:30:00,20.68,21.28,20.54,21.2,885858.0,20.68,21.28,20.54,21.2,885858.0
2021-10-22 11:00:00,21.19,21.3,20.66,20.85,596278.0,21.19,21.3,20.66,20.85,596278.0
2021-10-22 11:30:00,20.86,20.86,20.45,20.55,378680.0,20.86,20.86,20.45,20.55,378680.0
2021-10-22 12:00:00,20.55,20.73,20.53,20.67,232573.0,20.55,20.73,20.53,20.67,232573.0
2021-10-22 12:30:00,20.67,20.74,20.61,20.63,252008.0,20.67,20.74,20.61,20.63,252008.0
2021-10-22 13:00:00,20.63,20.76,20.57,20.59,249259.0,20.63,20.76,20.57,20.59,249259.0
2021-10-22 13:30:00,20.58,20.58,20.37,20.43,202317.0,20.58,20.58,20.37,20.43,202317.0
2021-10-22 14:00:00,20.42,20.46,20.36,20.37,159759.0,20.42,20.46,20.36,20.37,159759.0
2021-10-22 14:30:00,20.37,20.38,20.25,20.31,186684.0,20.37,20.38,20.25,20.31,186684.0
2021-10-22 15:00:00,20.3,20.34,20.18,20.33,276827.0,20.3,20.34,20.18,20.33,276827.0
2021-10-22 15:30:00,20.34,20.48,20.29,20.46,1068104.0,20.34,20.48,20.29,20.46,1068104.0
2021-10-25 09:30:00,20.53,20.61,20.04,20.07,398787.0,20.53,20.61,20.04,20.07,398787.0
2021-10-25 10:00:00,20.06,20.07,19.9,20.07,433830.0,20.06,20.07,19.9,20.07,433830.0
2021-10-25 10:30:00,20.07,20.22,19.9,20.22,430195.0,20.07,20.22,19.9,20.22,430195.0
2021-10-25 11:00:00,20.21,20.24,20.06,20.08,316666.0,20.21,20.24,20.06,20.08,316666.0
2021-10-25 11:30:00,20.07,20.23,20.02,20.16,278684.0,20.07,20.23,20.02,20.16,278684.0
2021-10-25 12:00:00,20.16,20.27,20.16,20.2,240176.0,20.16,20.27,20.16,20.2,240176.0
2021-10-25 12:30:00,20.2,20.2,19.96,20.03,307323.0,20.2,20.2,19.96,20.03,307323.0
2021-10-25 13:00:00,20.04,20.1,19.98,20.09,180162.0,20.04,20.1,19.98,20.09,180162.0
2021-10-25 13:30:00,20.1,20.1,20.0,20.07,131072.0,20.1,20.1,20.0,20.07,131072.0
2021-10-25 14:00:00,20.08,20.15,20.07,20.1,159375.0,20.08,20.15,20.07,20.1,159375.0
2021-10-25 14:30:00,20.1,20.14,20.04,20.12,206528.0,20.1,20.14,20.04,20.12,206528.0
2021-10-25 15:00:00,20.12,20.16,20.08,20.1,243202.0,20.12,20.16,20.08,20.1,243202.0
2021-10-25 15:30:00,20.09,20.12,20.01,20.11,867987.0,20.09,20.12,20.01,20.11,867987.0
2021-10-26 09:30:00,20.29,20.89,20.21,20.8,492272.0,20.29,20.89,20.21,20.8,492272.0
2021-10-26 10:00:00,20.81,20.93,20.69,20.93,289390.0,20.81,20.93,20.69,20.93,289390.0
2021-10-26 10:30:00,20.93,20.94,20.65,20.68,201820.0,20.93,20.94,20.65,20.68,201820.0
2021-10-26 11:00:00,20.68,20.75,20.4,20.49,270826.0,20.68,20.75,20.4,20.49,270826.0
2021-10-26 11:30:00,20.48,20.54,20.43,20.44,171108.0,20.48,20.54,20.43,20.44,171108.0
2021-10-26 12:00:00,20.43,20.58,20.39,20.57,159728.0,20.43,20.58,20.39,20.57,159728.0
2021-10-26 12:30:00,20.56,20.58,20.42,20.57,468208.0,20.56,20.58,20.42,20.57,468208.0
2021-10-26 13:00:00,20.56,20.67,20.51,20.63,459675.0,20.56,20.67,20.51,20.63,459675.0
2021-10-26 13:30:00,20.63,20.67,20.57,20.58,110997.0,20.63,20.67,20.57,20.58,110997.0
2021-10-26 14:00:00,20.59,20.7,20.58,20.66,105556.0,20.59,20.7,20.58,20.66,105556.0
2021-10-26 14:30:00,20.66,20.69,20.54,20.57,136186.0,20.66,20.69,20.54,20.57,136186.0
2021-10-26 15:00:00,20.57,20.66,20.57,20.59,201737.0,20.57,20.66,20.57,20.59,201737.0
2021-10-26 15:30:00,20.59,20.65,20.51,20.54,471991.0,20.59,20.65,20.51,20.54,471991.0
2021-10-27 09:30:00,20.5,20.68,20.25,20.64,121990.0,20.5,20.68,20.25,20.64,121990.0
2021-10-27 10:00:00,20.65,20.75,20.56,20.59,126647.0,20.65,20.75,20.56,20.59,126647.0
2021-10-27 10:30:00,20.58,20.66,20.56,20.59,135440.0,20.58,20.66,20.56,20.59,135440.0
2021-10-27 11:00:00,20.58,20.73,20.58,20.69,81048.0,20.58,20.73,20.58,20.69,81048.0
2021-10-27 11:30:00,20.69,20.75,20.66,20.75,97179.0,20.69,20.75,20.66,20.75,97179.0
2021-10-27 12:00:00,20.75,20.77,20.71,20.73,86822.0,20.75,20.77,20.71,20.73,86822.0
2021-10-27 12:30:00,20.73,20.77,20.72,20.75,87939.0,20.73,20.77,20.72,20.75,87939.0
2021-10-27 13:00:00,20.76,20.81,20.74,20.79,66398.0,20.76,20.81,20.74,20.79,66398.0
2021-10-27 13:30:00,20.79,20.82,20.76,20.77,79208.0,20.79,20.82,20.76,20.77,79208.0
2021-10-27 14:00:00,20.76,20.78,20.73,20.76,79232.0,20.76,20.78,20.73,20.76,79232.0
2021-10-27 14:30:00,20.76,20.79,20.68,20.78,96747.0,20.76,20.79,20.68,20.78,96747.0
2021-10-27 15:00:00,20.78,20.78,20.58,20.63,117294.0,20.78,20.78,20.58,20.63,117294.0
2021-10-27 15:30:00,20.63,20.68,20.56,20.64,477434.0,20.63,20.68,20.56,20.64,477434.0
2021-10-28 09:30:00,20.8,21.05,20.78,20.96,209658.0,20.8,21.05,20.78,20.96,209658.0
2021-10-28 10:00:00,20.97,21.07,20.85,21.03,187460.0,20.97,21.07,20.85,21.03,187460.0
2021-10-28 10:30:00,21.03,21.07,20.9,21.05,160735.0,21.03,21.07,20.9,21.05,160735.0
2021-10-28 11:00:00,21.06,21.11,20.97,21.03,117141.0,21.06,21.11,20.97,21.03,117141.0
2021-10-28 11:30:00,21.02,21.07,20.99,21.03,73420.0,21.02,21.07,20.99,21.03,73420.0
2021-10-28 12:00:00,21.04,21.18,21.03,21.18,91731.0,21.04,21.18,21.03,21.18,91731.0
2021-10-28 12:30:00,21.17,21.24,21.12,21.2,120151.0,21.17,21.24,21.12,21.2,120151.0
2021-10-28 13:00:00,21.2,21.41,21.18,21.33,355694.0,21.2,21.41,21.18,21.33,355694.0
2021-10-28 13:30:00,21.33,21.4,21.32,21.4,92836.0,21.33,21.4,21.32,21.4,92836.0
2021-10-28 14:00:00,21.39,21.47,21.37,21.46,134857.0,21.39,21.47,21.37,21.46,134857.0
2021-10-28 14:30:00,21.46,21.46,21.34,21.35,175491.0,21.46,21.46,21.34,21.35,175491.0
2021-10-28 15:00:00,21.34,21.35,21.27,21.27,203964.0,21.34,21.35,21.27,21.27,203964.0
2021-10-28 15:30:00,21.28,21.4,21.26,21.38,424349.0,21.28,21.4,21.26,21.38,424349.0
2021-10-29 09:30:00,21.43,21.48,21.29,21.3,127927.0,21.43,21.48,21.29,21.3,127927.0
2021-10-29 10:00:00,21.3,21.43,21.24,21.42,158757.0,21.3,21.43,21.24,21.42,158757.0
2021-10-29 10:30:00,21.42,21.56,21.42,21.51,122287.0,21.42,21.56,21.42,21.51,122287.0
2021-10-29 11:00:00,21.51,21.62,21.5,21.6,168239.0,21.51,21.62,21.5,21.6,168239.0
2021-10-29 11:30:00,21.61,21.62,21.5,21.55,75537.0,21.61,21.62,21.5,21.55,75537.0
2021-10-29 12:00:00,21.55,21.6,21.52,21.57,77446.0,21.55,21.6,21.52,21.57,77446.0
2021-10-29 12:30:00,21.57,21.58,21.48,21.5,55532.0,21.57,21.58,21.48,21.5,55532.0
2021-10-29 13:00:00,21.5,21.55,21.46,21.53,52972.0,21.5,21.55,21.46,21.53,52972.0
2021-10-29 13:30:00,21.53,21.59,21.5,21.57,94811.0,21.53,21.59,21.5,21.57,94811.0
2021-10-29 14:00:00,21.57,21.59,21.53,21.54,145596.0,21.57,21.59,21.53,21.54,145596.0
2021-10-29 14:30:00,21.54,21.58,21.49,21.58,85409.0,21.54,21.58,21.49,21.58,85409.0
2021-10-29 15:00:00,21.58,21.71,21.55,21.71,111114.0,21.58,21.71,21.55,21.71,111114.0
2021-10-29 15:30:00,21.71,21.84,21.7,21.8,623209.0,21.71,21.84,21.7,21.8,623209.0
2021-11-01 09:30:00,21.99,22.17,21.83,22.03,201597.0,21.99,22.17,21.83,22.03,201597.0
2021-11-01 10:00:00,22.03,22.05,21.82,21.93,638218.0,22.03,22.05,21.82,21.93,638218.0
2021-11-01 10:30:00,21.93,21.97,21.83,21.88,328377.0,21.93,21.97,21.83,21.88,328377.0
2021-11-01 11:00:00,21.88,21.94,21.78,21.8,188169.0,21.88,21.94,21.78,21.8,188169.0
2021-11-01 11:30:00,21.79,21.8,21.69,21.71,164694.0,21.79,21.8,21.69,21.71,164694.0
2021-11-01 12:00:00,21.71,21.72,21.58,21.59,169972.0,21.71,21.72,21.58,21.59,169972.0
2021-11-01 12:30:00,21.58,21.79,21.58,21.79,541048.0,21.58,21.79,21.58,21.79,541048.0
2021-11-01 13:00:00,21.8,21.82,21.68,21.76,250152.0,21.8,21.82,21.68,21.76,250152.0
2021-11-01 13:30:00,21.76,21.78,21.71,21.73,207630.0,21.76,21.78,21.71,21.73,207630.0
2021-11-01 14:00:00,21.73,21.75,21.41,21.42,167624.0,21.73,21.75,21.41,21.42,167624.0
2021-11-01 14:30:00,21.42,21.52,21.37,21.48,196140.0,21.42,21.52,21.37,21.48,196140.0
2021-11-01 15:00:00,21.48,21.66,21.47,21.59,225830.0,21.48,21.66,21.47,21.59,225830.0
2021-11-01 15:30:00,21.59,21.65,21.53,21.6,494170.0,21.59,21.65,21.53,21.6,494170.0
2021-11-02 09:30:00,21.67,21.67,21.44,21.62,80140.0,21.67,21.67,21.44,21.62,80140.0
2021-11-02 10:00:00,21.63,21.71,21.56,21.58,86011.0,21.63,21.71,21.56,21.58,86011.0
2021-11-02 10:30:00,21.58,21.62,21.53,21.54,64226.0,21.58,21.62,21.53,21.54,64226.0
2021-11-02 11:00:00,21.55,21.58,21.4,21.44,76065.0,21.55,21.58,21.4,21.44,76065.0
2021-11-02 11:30:00,21.44,21.49,21.35,21.37,80015.0,21.44,21.49,21.35,21.37,80015.0
2021-11-02 12:00:00,21.37,21.42,21.31,21.38,69585.0,21.37,21.42,21.31,21.38,69585.0
2021-11-02 12:30:00,21.39,21.43,21.35,21.41,62554.0,21.39,21.43,21.35,21.41,62554.0
2021-11-02 13:00:00,21.4,21.4,21.27,21.29,62712.0,21.4,21.4,21.27,21.29,62712.0
2021-11-02 13:30:00,21.29,21.3,21.25,21.29,48739.0,21.29,21.3,21.25,21.29,48739.0
2021-11-02 14:00:00,21.29,21.31,21.25,21.28,71239.0,21.29,21.31,21.25,21.28,71239.0
2021-11-02 14:30:00,21.28,21.36,21.26,21.36,67309.0,21.28,21.36,21.26,21.36,67309.0
2021-11-02 15:00:00,21.36,21.36,21.25,21.31,100093.0,21.36,21.36,21.25,21.31,100093.0
2021-11-02 15:30:00,21.32,21.39,21.19,21.24,668899.0,21.32,21.39,21.19,21.24,668899.0
2021-11-03 09:30:00,21.23,21.43,21.16,21.38,401481.0,21.23,21.43,21.16,21.38,401481.0
2021-11-03 10:00:00,21.39,21.41,21.29,21.38,402835.0,21.39,21.41,21.29,21.38,402835.0
2021-11-03 10:30:00,21.38,21.58,21.33,21.54,433346.0,21.38,21.58,21.33,21.54,433346.0
2021-11-03 11:00:00,21.54,21.62,21.38,21.38,406028.0,21.54,21.62,21.38,21.38,406028.0
2021-11-03 11:30:00,21.37,21.43,21.28,21.3,129169.0,21.37,21.43,21.28,21.3,129169.0
2021-11-03 12:00:00,21.3,21.3,21.16,21.2,96706.0,21.3,21.3,21.16,21.2,96706.0
2021-11-03 12:30:00,21.2,21.26,21.13,21.26,116066.0,21.2,21.26,21.13,21.26,116066.0
2021-11-03 13:00:00,21.25,21.33,21.23,21.24,319987.0,21.25,21.33,21.23,21.24,319987.0
2021-11-03 13:30:00,21.24,21.25,21.12,21.22,263933.0,21.24,21.25,21.12,21.22,263933.0
2021-11-03 14:00:00,21.22,21.41,21.22,21.39,93460.0,21.22,21.41,21.22,21.39,93460.0
2021-11-03 14:30:00,21.39,21.52,21.38,21.48,153376.0,21.39,21.52,21.38,21.48,153376.0
2021-11-03 15:00:00,21.48,21.51,21.39,21.43,158600.0,21.48,21.51,21.39,21.43,158600.0
2021-11-03 15:30:00,21.43,21.46,21.35,21.42,383504.0,21.43,21.46,21.35,21.42,383504.0
2021-11-04 09:30:00,21.5,21.77,21.5,21.74,123284.0,21.5,21.77,21.5,21.74,123284.0
2021-11-04 10:00:00,21.74,21.81,21.68,21.74,121168.0,21.74,21.81,21.68,21.74,121168.0
2021-11-04 10:30:00,21.74,21.79,21.63,21.68,81608.0,21.74,21.79,21.63,21.68,81608.0
2021-11-04 11:00:00,21.67,21.68,21.44,21.47,109616.0,21.67,21.68,21.44,21.47,109616.0
2021-11-04 11:30:00,21.47,21.52,21.42,21.5,61164.0,21.47,21.52,21.42,21.5,61164.0
2021-11-04 12:00:00,21.5,21.5,21.44,21.47,40381.0,21.5,21.5,21.44,21.47,40381.0
2021-11-04 12:30:00,21.48,21.5,21.45,21.47,49038.0,21.48,21.5,21.45,21.47,49038.0
2021-11-04 13:00:00,21.47,21.55,21.44,21.55,48271.0,21.47,21.55,21.44,21.55,48271.0
2021-11-04 13:30:00,21.55,21.57,21.5,21.52,35829.0,21.55,21.57,21.5,21.52,35829.0
2021-11-04 14:00:00,21.53,21.53,21.44,21.5,44541.0,21.53,21.53,21.44,21.5,44541.0
2021-11-04 14:30:00,21.5,21.52,21.46,21.47,55934.0,21.5,21.52,21.46,21.47,55934.0
2021-11-04 15:00:00,21.47,21.51,21.45,21.51,49671.0,21.47,21.51,21.45,21.51,49671.0
2021-11-04 15:30:00,21.51,21.54,21.45,21.46,291736.0,21.51,21.54,21.45,21.46,291736.0
2021-11-05 09:30:00,21.68,21.83,21.61,21.76,203760.0,21.68,21.83,21.61,21.76,203760.0
2021-11-05 10:00:00,21.75,21.83,21.63,21.67,296704.0,21.75,21.83,21.63,21.67,296704.0
2021-11-05 10:30:00,21.67,21.71,21.61,21.63,83137.0,21.67,21.71,21.61,21.63,83137.0
2021-11-05 11:00:00,21.63,21.73,21.63,21.67,66060.0,21.63,21.73,21.63,21.67,66060.0
2021-11-05 11:30:00,21.67,21.74,21.66,21.68,72862.0,21.67,21.74,21.66,21.68,72862.0
2021-11-05 12:00:00,21.68,21.72,21.67,21.68,76564.0,21.68,21.72,21.67,21.68,76564.0
2021-11-05 12:30:00,21.69,21.72,21.66,21.7,63965.0,21.69,21.72,21.66,21.7,63965.0
2021-11-05 13:00:00,21.7,21.7,21.54,21.56,71349.0,21.7,21.7,21.54,21.56,71349.0
2021-11-05 13:30:00,21.55,21.65,21.55,21.64,99449.0,21.55,21.65,21.55,21.64,99449.0
2021-11-05 14:00:00,21.64,21.67,21.59,21.64,73741.0,21.64,21.67,21.59,21.64,73741.0
2021-11-05 14:30:00,21.63,21.66,21.59,21.66,57686.0,21.63,21.66,21.59,21.66,57686.0
2021-11-05 15:00:00,21.66,21.66,21.59,21.61,133407.0,21.66,21.66,21.59,21.61,133407.0
2021-11-05 15:30:00,21.61,21.76,21.6,21.74,369043.0,21.61,21.76,21.6,21.74,369043.0
2021-11-08 09:30:00,22.02,22.67,21.95,22.38,776622.0,22.02,22.67,21.95,22.38,776622.0
2021-11-08 10:00:00,22.38,22.52,22.27,22.51,596476.0,22.38,22.52,22.27,22.51,596476.0
2021-11-08 10:30:00,22.51,22.67,22.47,22.58,391060.0,22.51,22.67,22.47,22.58,391060.0
2021-11-08 11:00:00,22.57,22.69,22.49,22.5,206741.0,22.57,22.69,22.49,22.5,206741.0
2021-11-08 11:30:00,22.51,22.52,22.36,22.39,147530.0,22.51,22.52,22.36,22.39,147530.0
2021-11-08 12:00:00,22.39,22.41,22.34,22.38,69720.0,22.39,22.41,22.34,22.38,69720.0
2021-11-08 12:30:00,22.38,22.45,22.35,22.39,110884.0,22.38,22.45,22.35,22.39,110884.0
2021-11-08 13:00:00,22.39,22.48,22.38,22.47,83891.0,22.39,22.48,22.38,22.47,83891.0
2021-11-08 13:30:00,22.47,22.54,22.46,22.5,103104.0,22.47,22.54,22.46,22.5,103104.0
2021-11-08 14:00:00,22.5,22.6,22.46,22.48,133025.0,22.5,22.6,22.46,22.48,133025.0
2021-11-08 14:30:00,22.48,22.52,22.42,22.46,77537.0,22.48,22.52,22.42,22.46,77537.0
2021-11-08 15:00:00,22.46,22.47,22.41,22.45,88810.0,22.46,22.47,22.41,22.45,88810.0
2021-11-08 15:30:00,22.45,22.51,22.43,22.47,260734.0,22.45,22.51,22.43,22.47,260734.0
2021-11-09 09:30:00,22.52,22.8,22.41,22.45,176687.0,22.52,22.8,22.41,22.45,176687.0
2021-11-09 10:00:00,22.44,22.58,22.32,22.53,110441.0,22.44,22.58,22.32,22.53,110441.0
2021-11-09 10:30:00,22.53,22.72,22.51,22.63,117436.0,22.53,22.72,22.51,22.63,117436.0
2021-11-09 11:00:00,22.63,22.7,22.55,22.61,137536.0,22.63,22.7,22.55,22.61,137536.0
2021-11-09 11:30:00,22.61,22.69,22.61,22.65,82188.0,22.61,22.69,22.61,22.65,82188.0
2021-11-09 12:00:00,22.64,22.76,22.61,22.69,143769.0,22.64,22.76,22.61,22.69,143769.0
2021-11-09 12:30:00,22.7,22.79,22.68,22.79,95007.0,22.7,22.79,22.68,22.79,95007.0
2021-11-09 13:00:00,22.79,22.82,22.66,22.68,103550.0,22.79,22.82,22.66,22.68,103550.0
2021-11-09 13:30:00,22.67,22.74,22.61,22.65,72113.0,22.67,22.74,22.61,22.65,72113.0
2021-11-09 14:00:00,22.64,22.7,22.59,22.6,96813.0,22.64,22.7,22.59,22.6,96813.0
2021-11-09 14:30:00,22.6,22.66,22.56,22.64,129225.0,22.6,22.66,22.56,22.64,129225.0
2021-11-09 15:00:00,22.64,22.67,22.62,22.64,132256.0,22.64,22.67,22.62,22.64,132256.0
2021-11-09 15:30:00,22.65,22.74,22.62,22.7,498573.0,22.65,22.74,22.62,22.7,498573.0
2021-11-10 09:30:00,22.63,22.93,22.57,22.79,180422.0,22.63,22.93,22.57,22.79,180422.0
2021-11-10 10:00:00,22.79,22.81,22.7,22.71,62927.0,22.79,22.81,22.7,22.71,62927.0
2021-11-10 10:30:00,22.71,22.8,22.69,22.79,66080.0,22.71,22.8,22.69,22.79,66080.0
2021-11-10 11:00:00,22.8,22.83,22.76,22.76,58232.0,22.8,22.83,22.76,22.76,58232.0
2021-11-10 11:30:00,22.77,22.81,22.74,22.78,52107.0,22.77,22.81,22.74,22.78,52107.0
2021-11-10 12:00:00,22.78,22.81,22.69,22.69,52501.0,22.78,22.81,22.69,22.69,52501.0
2021-11-10 12:30:00,22.69,22.72,22.63,22.65,42044.0,22.69,22.72,22.63,22.65,42044.0
2021-11-10 13:00:00,22.65,22.71,22.59,22.61,160861.0,22.65,22.71,22.59,22.61,160861.0
2021-11-10 13:30:00,22.61,22.65,22.51,22.54,64378.0,22.61,22.65,22.51,22.54,64378.0
2021-11-10 14:00:00,22.55,22.55,22.44,22.44,93397.0,22.55,22.55,22.44,22.44,93397.0
2021-11-10 14:30:00,22.44,22.47,22.36,22.39,80191.0,22.44,22.47,22.36,22.39,80191.0
2021-11-10 15:00:00,22.4,22.58,22.38,22.55,94545.0,22.4,22.58,22.38,22.55,94545.0
2021-11-10 15:30:00,22.55,22.63,22.48,22.56,345565.0,22.55,22.63,22.48,22.56,345565.0
2021-11-11 09:30:00,22.58,22.82,22.46,22.81,364824.0,22.58,22.82,22.46,22.81,364824.0
2021-11-11 10:00:00,22.8,22.85,22.75,22.77,157128.0,22.8,22.85,22.75,22.77,157128.0
2021-11-11 10:30:00,22.76,22.86,22.75,22.77,402339.0,22.76,22.86,22.75,22.77,402339.0
2021-11-11 11:00:00,22.77,22.81,22.74,22.77,145954.0,22.77,22.81,22.74,22.77,145954.0
2021-11-11 11:30:00,22.77,22.81,22.7,22.78,603518.0,22.77,22.81,22.7,22.78,603518.0
2021-11-11 12:00:00,22.79,22.88,22.77,22.86,725083.0,22.79,22.88,22.77,22.86,725083.0
2021-11-11 12:30:00,22.85,22.95,22.82,22.85,295746.0,22.85,22.95,22.82,22.85,295746.0
2021-11-11 13:00:00,22.83,22.86,22.77,22.81,56633.0,22.83,22.86,22.77,22.81,56633.0
2021-11-11 13:30:00,22.82,22.84,22.8,22.8,80199.0,22.82,22.84,22.8,22.8,80199.0
2021-11-11 14:00:00,22.8,22.83,22.78,22.81,105440.0,22.8,22.83,22.78,22.81,105440.0
2021-11-11 14:30:00,22.81,22.83,22.77,22.8,81973.0,22.81,22.83,22.77,22.8,81973.0
2021-11-11 15:00:00,22.8,22.83,22.73,22.75,152241.0,22.8,22.83,22.73,22.75,152241.0
2021-11-11 15:30:00,22.74,22.75,22.67,22.71,525664.0,22.74,22.75,22.67,22.71,525664.0
2021-11-12 09:30:00,22.75,22.87,22.61,22.78,165933.0,22.75,22.87,22.61,22.78,165933.0
2021-11-12 10:00:00,22.78,22.82,22.66,22.66,125966.0,22.78,22.82,22.66,22.66,125966.0
2021-11-12 10:30:00,22.66,22.74,22.63,22.72,117188.0,22.66,22.74,22.63,22.72,117188.0
2021-11-12 11:00:00,22.73,22.83,22.72,22.81,99873.0,22.73,22.83,22.72,22.81,99873.0
2021-11-12 11:30:00,22.82,22.82,22.74,22.78,61697.0,22.82,22.82,22.74,22.78,61697.0
2021-11-12 12:00:00,22.78,22.81,22.74,22.75,36938.0,22.78,22.81,22.74,22.75,36938.0
2021-11-12 12:30:00,22.75,22.77,22.71,22.77,33981.0,22.75,22.77,22.71,22.77,33981.0
2021-11-12 13:00:00,22.76,22.76,22.71,22.73,42207.0,22.76,22.76,22.71,22.73,42207.0
2021-11-12 13:30:00,22.73,22.74,22.67,22.72,74398.0,22.73,22.74,22.67,22.72,74398.0
2021-11-12 14:00:00,22.73,22.76,22.72,22.73,59121.0,22.73,22.76,22.72,22.73,59121.0
2021-11-12 14:30:00,22.73,22.84,22.68,22.8,131417.0,22.73,22.84,22.68,22.8,131417.0
2021-11-12 15:00:00,22.8,22.82,22.76,22.77,80761.0,22.8,22.82,22.76,22.77,80761.0
2021-11-12 15:30:00,22.77,22.85,22.72,22.74,289952.0,22.77,22.85,22.72,22.74,289952.0
2021-11-15 09:30:00,23.09,23.29,22.93,23.29,328923.0,23.09,23.29,22.93,23.29,328923.0
2021-11-15 10:00:00,23.28,23.28,23.13,23.27,166931.0,23.28,23.28,23.13,23.27,166931.0
2021-11-15 10:30:00,23.27,23.3,23.17,23.22,101185.0,23.27,23.3,23.17,23.22,101185.0
2021-11-15 11:00:00,23.22,23.27,23.09,23.09,100848.0,23.22,23.27,23.09,23.09,100848.0
2021-11-15 11:30:00,23.09,23.11,23.03,23.07,55785.0,23.09,23.11,23.03,23.07,55785.0
2021-11-15 12:00:00,23.07,23.09,23.03,23.04,44299.0,23.07,23.09,23.03,23.04,44299.0
2021-11-15 12:30:00,23.04,23.06,22.98,23.03,85873.0,23.04,23.06,22.98,23.03,85873.0
2021-11-15 13:00:00,23.03,23.05,22.96,22.99,60949.0,23.03,23.05,22.96,22.99,60949.0
2021-11-15 13:30:00,22.99,23.0,22.9,22.9,80232.0,22.99,23.0,22.9,22.9,80232.0
2021-11-15 14:00:00,22.91,22.93,22.87,22.92,51937.0,22.91,22.93,22.87,22.92,51937.0
2021-11-15 14:30:00,22.92,22.94,22.89,22.93,52511.0,22.92,22.94,22.89,22.93,52511.0
2021-11-15 15:00:00,22.93,22.94,22.87,22.89,97359.0,22.93,22.94,22.87,22.89,97359.0
2021-11-15 15:30:00,22.89,22.91,22.84,22.84,767599.0,22.89,22.91,22.84,22.84,767599.0
2021-11-16 09:30:00,22.86,23.03,22.74,22.92,100561.0,22.86,23.03,22.74,22.92,100561.0
2021-11-16 10:00:00,22.93,23.08,22.93,22.95,65485.0,22.93,23.08,22.93,22.95,65485.0
2021-11-16 10:30:00,22.96,23.13,22.95,23.12,191171.0,22.96,23.13,22.95,23.12,191171.0
2021-11-16 11:00:00,23.12,23.12,23.02,23.03,79796.0,23.12,23.12,23.02,23.03,79796.0
2021-11-16 11:30:00,23.04,23.04,22.94,22.95,66568.0,23.04,23.04,22.94,22.95,66568.0
2021-11-16 12:00:00,22.94,22.99,22.93,22.98,46384.0,22.94,22.99,22.93,22.98,46384.0
2021-11-16 12:30:00,22.97,23.0,22.96,22.98,71142.0,22.97,23.0,22.96,22.98,71142.0
2021-11-16 13:00:00,22.99,23.07,22.98,23.01,66273.0,22.99,23.07,22.98,23.01,66273.0
2021-11-16 13:30:00,23.01,23.04,22.97,23.02,51044.0,23.01,23.04,22.97,23.02,51044.0
2021-11-16 14:00:00,23.02,23.02,22.79,22.84,175037.0,23.02,23.02,22.79,22.84,175037.0
2021-11-16 14:30:00,22.85,22.88,22.82,22.87,81070.0,22.85,22.88,22.82,22.87,81070.0
2021-11-16 15:00:00,22.87,22.87,22.75,22.75,129889.0,22.87,22.87,22.75,22.75,129889.0
2021-11-16 15:30:00,22.75,22.8,22.71,22.76,484863.0,22.75,22.8,22.71,22.76,484863.0
2021-11-17 09:30:00,22.78,22.97,22.64,22.65,178525.0,22.78,22.97,22.64,22.65,178525.0
2021-11-17 10:00:00,22.67,22.68,22.5,22.62,115485.0,22.67,22.68,22.5,22.62,115485.0
2021-11-17 10:30:00,22.64,22.71,22.61,22.63,60801.0,22.64,22.71,22.61,22.63,60801.0
2021-11-17 11:00:00,22.63,22.67,22.47,22.49,83640.0,22.63,22.67,22.47,22.49,83640.0
2021-11-17 11:30:00,22.48,22.58,22.47,22.58,77385.0,22.48,22.58,22.47,22.58,77385.0
2021-11-17 12:00:00,22.58,22.59,22.45,22.46,92713.0,22.58,22.59,22.45,22.46,92713.0
2021-11-17 12:30:00,22.46,22.48,22.4,22.44,81706.0,22.46,22.48,22.4,22.44,81706.0
2021-11-17 13:00:00,22.44,22.54,22.43,22.53,68875.0,22.44,22.54,22.43,22.53,68875.0
2021-11-17 13:30:00,22.54,22.55,22.47,22.55,70492.0,22.54,22.55,22.47,22.55,70492.0
2021-11-17 14:00:00,22.55,22.57,22.47,22.57,189586.0,22.55,22.57,22.47,22.57,189586.0
2021-11-17 14:30:00,22.57,22.71,22.55,22.71,199442.0,22.57,22.71,22.55,22.71,199442.0
2021-11-17 15:00:00,22.71,22.83,22.7,22.79,187362.0,22.71,22.83,22.7,22.79,187362.0
2021-11-17 15:30:00,22.8,22.83,22.72,22.73,341012.0,22.8,22.83,22.72,22.73,341012.0
2021-11-18 09:30:00,22.87,22.93,22.72,22.74,76178.0,22.87,22.93,22.72,22.74,76178.0
2021-11-18 10:00:00,22.75,22.83,22.63,22.71,144930.0,22.75,22.83,22.63,22.71,144930.0
2021-11-18 10:30:00,22.71,22.89,22.71,22.89,81536.0,22.71,22.89,22.71,22.89,81536.0
2021-11-18 11:00:00,22.88,22.89,22.79,22.81,79235.0,22.88,22.89,22.79,22.81,79235.0
2021-11-18 11:30:00,22.81,22.88,22.77,22.81,123553.0,22.81,22.88,22.77,22.81,123553.0
2021-11-18 12:00:00,22.81,22.82,22.7,22.73,116132.0,22.81,22.82,22.7,22.73,116132.0
2021-11-18 12:30:00,22.73,22.74,22.68,22.71,46037.0,22.73,22.74,22.68,22.71,46037.0
2021-11-18 13:00:00,22.71,22.79,22.7,22.73,91244.0,22.71,22.79,22.7,22.73,91244.0
2021-11-18 13:30:00,22.73,22.74,22.68,22.74,47829.0,22.73,22.74,22.68,22.74,47829.0
2021-11-18 14:00:00,22.73,22.77,22.67,22.68,52281.0,22.73,22.77,22.67,22.68,52281.0
2021-11-18 14:30:00,22.68,22.74,22.66,22.73,43182.0,22.68,22.74,22.66,22.73,43182.0
2021-11-18 15:00:00,22.73,22.74,22.64,22.66,91065.0,22.73,22.74,22.64,22.66,91065.0
2021-11-18 15:30:00,22.67,22.71,22.63,22.68,207908.0,22.67,22.71,22.63,22.68,207908.0
2021-11-19 09:30:00,22.59,22.75,22.56,22.73,72469.0,22.59,22.75,22.56,22.73,72469.0
2021-11-19 10:00:00,22.72,22.73,22.64,22.71,68074.0,22.72,22.73,22.64,22.71,68074.0
2021-11-19 10:30:00,22.7,22.77,22.66,22.72,54410.0,22.7,22.77,22.66,22.72,54410.0
2021-11-19 11:00:00,22.71,22.77,22.69,22.75,68639.0,22.71,22.77,22.69,22.75,68639.0
2021-11-19 11:30:00,22.74,22.78,22.71,22.73,51368.0,22.74,22.78,22.71,22.73,51368.0
2021-11-19 12:00:00,22.73,22.88,22.71,22.88,78921.0,22.73,22.88,22.71,22.88,78921.0
2021-11-19 12:30:00,22.88,22.89,22.81,22.83,53848.0,22.88,22.89,22.81,22.83,53848.0
2021-11-19 13:00:00,22.82,22.83,22.69,22.71,60890.0,22.82,22.83,22.69,22.71,60890.0
2021-11-19 13:30:00,22.7,22.71,22.59,22.65,53124.0,22.7,22.71,22.59,22.65,53124.0
2021-11-19 14:00:00,22.65,22.7,22.65,22.68,41268.0,22.65,22.7,22.65,22.68,41268.0
2021-11-19 14:30:00,22.68,22.71,22.65,22.71,57158.0,22.68,22.71,22.65,22.71,57158.0
2021-11-19 15:00:00,22.71,22.74,22.69,22.71,51293.0,22.71,22.74,22.69,22.71,51293.0
2021-11-19 15:30:00,22.7,22.75,22.62,22.66,202437.0,22.7,22.75,22.62,22.66,202437.0
2021-11-22 09:30:00,22.69,22.75,22.56,22.61,82504.0,22.69,22.75,22.56,22.61,82504.0
2021-11-22 10:00:00,22.63,22.83,22.62,22.7,158125.0,22.63,22.83,22.62,22.7,158125.0
2021-11-22 10:30:00,22.71,22.76,22.61,22.66,99984.0,22.71,22.76,22.61,22.66,99984.0
2021-11-22 11:00:00,22.66,22.66,22.51,22.55,114519.0,22.66,22.66,22.51,22.55,114519.0
2021-11-22 11:30:00,22.55,22.59,22.36,22.39,148036.0,22.55,22.59,22.36,22.39,148036.0
2021-11-22 12:00:00,22.39,22.49,22.34,22.46,109443.0,22.39,22.49,22.34,22.46,109443.0
2021-11-22 12:30:00,22.46,22.54,22.45,22.49,53535.0,22.46,22.54,22.45,22.49,53535.0
2021-11-22 13:00:00,22.49,22.58,22.48,22.55,53646.0,22.49,22.58,22.48,22.55,53646.0
2021-11-22 13:30:00,22.55,22.56,22.51,22.55,49100.0,22.55,22.56,22.51,22.55,49100.0
2021-11-22 14:00:00,22.54,22.59,22.53,22.58,43594.0,22.54,22.59,22.53,22.58,43594.0
2021-11-22 14:30:00,22.58,22.67,22.57,22.62,54045.0,22.58,22.67,22.57,22.62,54045.0
2021-11-22 15:00:00,22.63,22.66,22.51,22.51,82821.0,22.63,22.66,22.51,22.51,82821.0
2021-11-22 15:30:00,22.52,22.56,22.33,22.37,352142.0,22.52,22.56,22.33,22.37,352142.0
2021-11-23 09:30:00,22.27,22.55,22.14,22.51,93740.0,22.27,22.55,22.14,22.51,93740.0
2021-11-23 10:00:00,22.51,22.52,22.33,22.38,106599.0,22.51,22.52,22.33,22.38,106599.0
2021-11-23 10:30:00,22.38,22.41,22.13,22.13,113220.0,22.38,22.41,22.13,22.13,113220.0
2021-11-23 11:00:00,22.13,22.17,21.99,22.08,107933.0,22.13,22.17,21.99,22.08,107933.0
2021-11-23 11:30:00,22.07,22.11,22.03,22.05,92269.0,22.07,22.11,22.03,22.05,92269.0
2021-11-23 12:00:00,22.06,22.2,22.02,22.19,82251.0,22.06,22.2,22.02,22.19,82251.0
2021-11-23 12:30:00,22.19,22.27,22.17,22.23,60039.0,22.19,22.27,22.17,22.23,60039.0
2021-11-23 13:00:00,22.23,22.28,22.18,22.2,153605.0,22.23,22.28,22.18,22.2,153605.0
2021-11-23 13:30:00,22.19,22.27,22.14,22.21,97306.0,22.19,22.27,22.14,22.21,97306.0
2021-11-23 14:00:00,22.21,22.33,22.2,22.26,158031.0,22.21,22.33,22.2,22.26,158031.0
2021-11-23 14:30:00,22.26,22.32,22.21,22.26,83709.0,22.26,22.32,22.21,22.26,83709.0
2021-11-23 15:00:00,22.26,22.29,22.22,22.26,84206.0,22.26,22.29,22.22,22.26,84206.0
2021-11-23 15:30:00,22.25,22.4,22.23,22.34,278313.0,22.25,22.4,22.23,22.34,278313.0
2021-11-24 09:30:00,22.09,22.12,21.9,22.12,108979.0,22.09,22.12,21.9,22.12,108979.0
2021-11-24 10:00:00,22.13,22.3,22.07,22.29,125096.0,22.13,22.3,22.07,22.29,125096.0
2021-11-24 10:30:00,22.29,22.35,22.23,22.23,73239.0,22.29,22.35,22.23,22.23,73239.0
2021-11-24 11:00:00,22.23,22.3,22.19,22.23,134924.0,22.23,22.3,22.19,22.23,134924.0
2021-11-24 11:30:00,22.25,22.26,22.14,22.16,111963.0,22.25,22.26,22.14,22.16,111963.0
2021-11-24 12:00:00,22.16,22.19,22.11,22.13,29877.0,22.16,22.19,22.11,22.13,29877.0
2021-11-24 12:30:00,22.13,22.24,22.12,22.24,57564.0,22.13,22.24,22.12,22.24,57564.0
2021-11-24 13:00:00,22.23,22.33,22.23,22.3,59788.0,22.23,22.33,22.23,22.3,59788.0
2021-11-24 13:30:00,22.3,22.35,22.27,22.28,91077.0,22.3,22.35,22.27,22.28,91077.0
2021-11-24 14:00:00,22.28,22.3,22.21,22.27,55836.0,22.28,22.3,22.21,22.27,55836.0
2021-11-24 14:30:00,22.27,22.3,22.24,22.28,83040.0,22.27,22.3,22.24,22.28,83040.0
2021-11-24 15:00:00,22.28,22.32,22.24,22.3,72668.0,22.28,22.32,22.24,22.3,72668.0
2021-11-24 15:30:00,22.3,22.35,22.26,22.34,237331.0,22.3,22.35,22.26,22.34,237331.0
2021-11-26 09:30:00,21.88,22.07,21.58,21.76,156318.0,21.88,22.07,21.58,21.76,156318.0
2021-11-26 10:00:00,21.75,21.93,21.65,21.91,128108.0,21.75,21.93,21.65,21.91,128108.0
2021-11-26 10:30:00,21.92,21.96,21.76,21.8,122794.0,21.92,21.96,21.76,21.8,122794.0
2021-11-26 11:00:00,21.8,21.84,21.71,21.74,92864.0,21.8,21.84,21.71,21.74,92864.0
2021-11-26 11:30:00,21.73,21.9,21.72,21.88,141388.0,21.73,21.9,21.72,21.88,141388.0
2021-11-26 12:00:00,21.89,21.99,21.88,21.95,112967.0,21.89,21.99,21.88,21.95,112967.0
2021-11-26 12:30:00,21.96,22.01,21.89,21.95,316733.0,21.96,22.01,21.89,21.95,316733.0
2021-11-29 09:30:00,22.15,22.19,21.75,21.77,108964.0,22.15,22.19,21.75,21.77,108964.0
2021-11-29 10:00:00,21.78,21.94,21.74,21.8,80210.0,21.78,21.94,21.74,21.8,80210.0
2021-11-29 10:30:00,21.8,21.83,21.64,21.83,126472.0,21.8,21.83,21.64,21.83,126472.0
2021-11-29 11:00:00,21.82,21.91,21.78,21.82,177018.0,21.82,21.91,21.78,21.82,177018.0
2021-11-29 11:30:00,21.82,22.0,21.8,22.0,74891.0,21.82,22.0,21.8,22.0,74891.0
2021-11-29 12:00:00,22.0,22.07,21.99,22.06,64642.0,22.0,22.07,21.99,22.06,64642.0
2021-11-29 12:30:00,22.07,22.11,22.04,22.11,52638.0,22.07,22.11,22.04,22.11,52638.0
2021-11-29 13:00:00,22.1,22.11,21.99,22.04,73893.0,22.1,22.11,21.99,22.04,73893.0
2021-11-29 13:30:00,22.04,22.05,21.97,22.01,50302.0,22.04,22.05,21.97,22.01,50302.0
2021-11-29 14:00:00,22.0,22.02,21.93,21.97,51218.0,22.0,22.02,21.93,21.97,51218.0
2021-11-29 14:30:00,21.97,21.98,21.91,21.94,49633.0,21.97,21.98,21.91,21.94,49633.0
2021-11-29 15:00:00,21.95,22.07,21.94,22.02,122878.0,21.95,22.07,21.94,22.02,122878.0
2021-11-29 15:30:00,22.02,22.06,21.84,21.85,367286.0,22.02,22.06,21.84,21.85,367286.0
2021-11-30 09:30:00,21.74,21.83,21.55,21.57,141509.0,21.74,21.83,21.55,21.57,141509.0
2021-11-30 10:00:00,21.55,21.61,21.4,21.59,111744.0,21.55,21.61,21.4,21.59,111744.0
2021-11-30 10:30:00,21.6,21.72,21.44,21.45,120608.0,21.6,21.72,21.44,21.45,120608.0
2021-11-30 11:00:00,21.45,21.6,21.35,21.5,137387.0,21.45,21.6,21.35,21.5,137387.0
2021-11-30 11:30:00,21.51,21.56,21.31,21.45,112402.0,21.51,21.56,21.31,21.45,112402.0
2021-11-30 12:00:00,21.46,21.49,21.32,21.46,124735.0,21.46,21.49,21.32,21.46,124735.0
2021-11-30 12:30:00,21.46,21.48,21.33,21.35,59589.0,21.46,21.48,21.33,21.35,59589.0
2021-11-30 13:00:00,21.36,21.38,21.28,21.32,56219.0,21.36,21.38,21.28,21.32,56219.0
2021-11-30 13:30:00,21.31,21.42,21.3,21.42,62236.0,21.31,21.42,21.3,21.42,62236.0
2021-11-30 14:00:00,21.41,21.43,21.31,21.32,52661.0,21.41,21.43,21.31,21.32,52661.0
2021-11-30 14:30:00,21.31,21.33,21.19,21.21,115430.0,21.31,21.33,21.19,21.21,115430.0
2021-11-30 15:00:00,21.21,21.32,21.19,21.21,198392.0,21.21,21.32,21.19,21.21,198392.0
2021-11-30 15:30:00,21.21,21.34,21.18,21.2,331793.0,21.21,21.34,21.18,21.2,331793.0
2021-12-01 09:30:00,21.53,21.98,21.46,21.88,225260.0,21.53,21.98,21.46,21.88,225260.0
2021-12-01 10:00:00,21.89,21.99,21.86,21.94,94754.0,21.89,21.99,21.86,21.94,94754.0
2021-12-01 10:30:00,21.95,22.05,21.88,22.0,207185.0,21.95,22.05,21.88,22.0,207185.0
2021-12-01 11:00:00,22.0,22.18,21.94,21.95,380484.0,22.0,22.18,21.94,21.95,380484.0
2021-12-01 11:30:00,21.95,22.0,21.81,21.85,210186.0,21.95,22.0,21.81,21.85,210186.0
2021-12-01 12:00:00,21.85,21.95,21.8,21.87,150472.0,21.85,21.95,21.8,21.87,150472.0
2021-12-01 12:30:00,21.87,21.93,21.79,21.82,141093.0,21.87,21.93,21.79,21.82,141093.0
2021-12-01 13:00:00,21.83,21.84,21.72,21.82,113094.0,21.83,21.84,21.72,21.82,113094.0
2021-12-01 13:30:00,21.83,21.85,21.58,21.74,84610.0,21.83,21.85,21.58,21.74,84610.0
2021-12-01 14:00:00,21.74,21.77,21.58,21.69,69648.0,21.74,21.77,21.58,21.69,69648.0
2021-12-01 14:30:00,21.69,21.74,21.61,21.61,83479.0,21.69,21.74,21.61,21.61,83479.0
2021-12-01 15:00:00,21.62,21.64,21.46,21.49,205353.0,21.62,21.64,21.46,21.49,205353.0
2021-12-01 15:30:00,21.49,21.56,21.31,21.31,304806.0,21.49,21.56,21.31,21.31,304806.0
2021-12-02 09:30:00,21.49,21.49,21.09,21.23,148312.0,21.49,21.49,21.09,21.23,148312.0
2021-12-02 10:00:00,21.23,21.26,21.01,21.12,112217.0,21.23,21.26,21.01,21.12,112217.0
2021-12-02 10:30:00,21.12,21.17,20.85,21.1,207573.0,21.12,21.17,20.85,21.1,207573.0
2021-12-02 11:00:00,21.1,21.2,21.05,21.19,95028.0,21.1,21.2,21.05,21.19,95028.0
2021-12-02 11:30:00,21.19,21.21,21.04,21.09,108633.0,21.19,21.21,21.04,21.09,108633.0
2021-12-02 12:00:00,21.1,21.21,21.08,21.14,352377.0,21.1,21.21,21.08,21.14,352377.0
2021-12-02 12:30:00,21.14,21.18,21.04,21.12,299898.0,21.14,21.18,21.04,21.12,299898.0
2021-12-02 13:00:00,21.11,21.12,21.01,21.02,189245.0,21.11,21.12,21.01,21.02,189245.0
2021-12-02 13:30:00,21.02,21.38,20.98,21.38,112643.0,21.02,21.38,20.98,21.38,112643.0
2021-12-02 14:00:00,21.37,21.46,21.33,21.4,80925.0,21.37,21.46,21.33,21.4,80925.0
2021-12-02 14:30:00,21.4,21.41,21.31,21.38,77825.0,21.4,21.41,21.31,21.38,77825.0
2021-12-02 15:00:00,21.38,21.48,21.37,21.45,101707.0,21.38,21.48,21.37,21.45,101707.0
2021-12-02 15:30:00,21.45,21.58,21.43,21.52,450696.0,21.45,21.58,21.43,21.52,450696.0
2021-12-03 09:30:00,21.61,21.89,21.48,21.57,83695.0,21.61,21.89,21.48,21.57,83695.0
2021-12-03 10:00:00,21.57,21.65,21.43,21.59,87270.0,21.57,21.65,21.43,21.59,87270.0
2021-12-03 10:30:00,21.59,21.59,21.17,21.17,418878.0,21.59,21.59,21.17,21.17,418878.0
2021-12-03 11:00:00,21.17,21.19,21.01,21.19,330604.0,21.17,21.19,21.01,21.19,330604.0
2021-12-03 11:30:00,21.19,21.26,21.02,21.03,105842.0,21.19,21.26,21.02,21.03,105842.0
2021-12-03 12:00:00,21.03,21.23,21.0,21.2,65356.0,21.03,21.23,21.0,21.2,65356.0
2021-12-03 12:30:00,21.2,21.28,21.13,21.19,77427.0,21.2,21.28,21.13,21.19,77427.0
2021-12-03 13:00:00,21.19,21.27,21.15,21.16,211688.0,21.19,21.27,21.15,21.16,211688.0
2021-12-03 13:30:00,21.15,21.15,20.99,20.99,91738.0,21.15,21.15,20.99,20.99,91738.0
2021-12-03 14:00:00,21.0,21.07,20.94,21.04,106432.0,21.0,21.07,20.94,21.04,106432.0
2021-12-03 14:30:00,21.04,21.04,20.85,20.89,175099.0,21.04,21.04,20.85,20.89,175099.0
2021-12-03 15:00:00,20.9,21.06,20.85,21.02,154105.0,20.9,21.06,20.85,21.02,154105.0
2021-12-03 15:30:00,21.02,21.07,20.87,21.0,509517.0,21.02,21.07,20.87,21.0,509517.0
2021-12-06 09:30:00,21.15,21.42,21.14,21.38,122988.0,21.15,21.42,21.14,21.38,122988.0
2021-12-06 10:00:00,21.39,21.56,21.33,21.55,791950.0,21.39,21.56,21.33,21.55,791950.0
2021-12-06 10:30:00,21.55,21.56,21.42,21.56,170878.0,21.55,21.56,21.42,21.56,170878.0
2021-12-06 11:00:00,21.57,21.58,21.47,21.5,389942.0,21.57,21.58,21.47,21.5,389942.0
2021-12-06 11:30:00,21.5,21.51,21.36,21.43,935308.0,21.5,21.51,21.36,21.43,935308.0
2021-12-06 12:00:00,21.44,21.51,21.42,21.47,134419.0,21.44,21.51,21.42,21.47,134419.0
2021-12-06 12:30:00,21.47,21.48,21.45,21.48,125122.0,21.47,21.48,21.45,21.48,125122.0
2021-12-06 13:00:00,21.48,21.71,21.46,21.69,1145342.0,21.48,21.71,21.46,21.69,1145342.0
2021-12-06 13:30:00,21.67,21.74,21.67,21.74,146513.0,21.67,21.74,21.67,21.74,146513.0
2021-12-06 14:00:00,21.73,21.8,21.72,21.73,100871.0,21.73,21.8,21.72,21.73,100871.0
2021-12-06 14:30:00,21.73,21.75,21.54,21.57,120421.0,21.73,21.75,21.54,21.57,120421.0
2021-12-06 15:00:00,21.57,21.67,21.57,21.59,215279.0,21.57,21.67,21.57,21.59,215279.0
2021-12-06 15:30:00,21.59,21.6,21.39,21.42,693807.0,21.59,21.6,21.39,21.42,693807.0
2021-12-07 09:30:00,21.47,21.8,21.46,21.71,212024.0,21.47,21.8,21.46,21.71,212024.0
2021-12-07 10:00:00,21.72,22.0,21.68,21.95,435709.0,21.72,22.0,21.68,21.95,435709.0
2021-12-07 10:30:00,21.96,22.07,21.91,22.0,225802.0,21.96,22.07,21.91,22.0,225802.0
2021-12-07 11:00:00,22.0,22.08,21.94,22.0,87047.0,22.0,22.08,21.94,22.0,87047.0
2021-12-07 11:30:00,22.0,22.0,21.85,21.88,101753.0,22.0,22.0,21.85,21.88,101753.0
2021-12-07 12:00:00,21.87,21.92,21.79,21.8,114112.0,21.87,21.92,21.79,21.8,114112.0
2021-12-07 12:30:00,21.8,21.83,21.75,21.82,717265.0,21.8,21.83,21.75,21.82,717265.0
2021-12-07 13:00:00,21.82,21.86,21.76,21.81,111222.0,21.82,21.86,21.76,21.81,111222.0
2021-12-07 13:30:00,21.82,21.82,21.78,21.79,207643.0,21.82,21.82,21.78,21.79,207643.0
2021-12-07 14:00:00,21.79,21.81,21.76,21.79,151080.0,21.79,21.81,21.76,21.79,151080.0
2021-12-07 14:30:00,21.78,21.84,21.74,21.83,211729.0,21.78,21.84,21.74,21.83,211729.0
2021-12-07 15:00:00,21.83,21.87,21.7,21.71,385966.0,21.83,21.87,21.7,21.71,385966.0
2021-12-07 15:30:00,21.71,21.77,21.61,21.7,511655.0,21.71,21.77,21.61,21.7,511655.0
2021-12-08 09:30:00,21.79,21.8,21.55,21.67,92168.0,21.79,21.8,21.55,21.67,92168.0
2021-12-08 10:00:00,21.67,21.86,21.59,21.6,383244.0,21.67,21.86,21.59,21.6,383244.0
2021-12-08 10:30:00,21.59,21.67,21.51,21.6,96282.0,21.59,21.67,21.51,21.6,96282.0
2021-12-08 11:00:00,21.61,21.71,21.61,21.68,63053.0,21.61,21.71,21.61,21.68,63053.0
2021-12-08 11:30:00,21.68,21.71,21.62,21.64,971864.0,21.68,21.71,21.62,21.64,971864.0
2021-12-08 12:00:00,21.64,21.67,21.6,21.64,327111.0,21.64,21.67,21.6,21.64,327111.0
2021-12-08 12:30:00,21.64,21.79,21.63,21.76,982246.0,21.64,21.79,21.63,21.76,982246.0
2021-12-08 13:00:00,21.76,21.86,21.74,21.76,143513.0,21.76,21.86,21.74,21.76,143513.0
2021-12-08 13:30:00,21.75,21.81,21.72,21.78,96314.0,21.75,21.81,21.72,21.78,96314.0
2021-12-08 14:00:00,21.78,21.97,21.75,21.96,2645773.0,21.78,21.97,21.75,21.96,2645773.0
2021-12-08 14:30:00,21.97,22.01,21.9,22.0,290128.0,21.97,22.01,21.9,22.0,290128.0
2021-12-08 15:00:00,21.99,22.0,21.93,21.98,219115.0,21.99,22.0,21.93,21.98,219115.0
2021-12-08 15:30:00,21.97,21.99,21.84,21.88,481648.0,21.97,21.99,21.84,21.88,481648.0
2021-12-09 09:30:00,21.8,22.03,21.73,21.82,99649.0,21.8,22.03,21.73,21.82,99649.0
2021-12-09 10:00:00,21.83,21.91,21.74,21.78,86012.0,21.83,21.91,21.74,21.78,86012.0
2021-12-09 10:30:00,21.78,21.8,21.72,21.75,74184.0,21.78,21.8,21.72,21.75,74184.0
2021-12-09 11:00:00,21.75,21.78,21.63,21.73,261870.0,21.75,21.78,21.63,21.73,261870.0
2021-12-09 11:30:00,21.74,21.87,21.73,21.84,84712.0,21.74,21.87,21.73,21.84,84712.0
2021-12-09 12:00:00,21.83,21.87,21.81,21.84,38506.0,21.83,21.87,21.81,21.84,38506.0
2021-12-09 12:30:00,21.85,21.89,21.84,21.86,30497.0,21.85,21.89,21.84,21.86,30497.0
2021-12-09 13:00:00,21.86,21.88,21.84,21.84,48317.0,21.86,21.88,21.84,21.84,48317.0
2021-12-09 13:30:00,21.85,21.91,21.82,21.83,54646.0,21.85,21.91,21.82,21.83,54646.0
2021-12-09 14:00:00,21.83,21.84,21.69,21.7,59698.0,21.83,21.84,21.69,21.7,59698.0
2021-12-09 14:30:00,21.7,21.73,21.56,21.57,102807.0,21.7,21.73,21.56,21.57,102807.0
2021-12-09 15:00:00,21.57,21.63,21.47,21.54,202975.0,21.57,21.63,21.47,21.54,202975.0
2021-12-09 15:30:00,21.54,21.6,21.37,21.4,592910.0,21.54,21.6,21.37,21.4,592910.0
2021-12-10 09:30:00,21.5,21.75,21.38,21.39,145940.0,21.5,21.75,21.38,21.39,145940.0
2021-12-10 10:00:00,21.39,21.55,21.37,21.41,152687.0,21.39,21.55,21.37,21.41,152687.0
2021-12-10 10:30:00,21.43,21.45,21.2,21.3,241777.0,21.43,21.45,21.2,21.3,241777.0
2021-12-10 11:00:00,21.3,21.34,21.1,21.23,131132.0,21.3,21.34,21.1,21.23,131132.0
2021-12-10 11:30:00,21.23,21.32,21.21,21.29,81128.0,21.23,21.32,21.21,21.29,81128.0
2021-12-10 12:00:00,21.29,21.39,21.26,21.34,179080.0,21.29,21.39,21.26,21.34,179080.0
2021-12-10 12:30:00,21.34,21.36,21.28,21.3,150898.0,21.34,21.36,21.28,21.3,150898.0
2021-12-10 13:00:00,21.3,21.4,21.24,21.24,162212.0,21.3,21.4,21.24,21.24,162212.0
2021-12-10 13:30:00,21.24,21.29,21.1,21.29,194089.0,21.24,21.29,21.1,21.29,194089.0
2021-12-10 14:00:00,21.29,21.31,21.23,21.24,57471.0,21.29,21.31,21.23,21.24,57471.0
2021-12-10 14:30:00,21.25,21.27,21.17,21.19,200561.0,21.25,21.27,21.17,21.19,200561.0
2021-12-10 15:00:00,21.19,21.22,21.06,21.13,199143.0,21.19,21.22,21.06,21.13,199143.0
2021-12-10 15:30:00,21.13,21.31,21.12,21.24,493391.0,21.13,21.31,21.12,21.24,493391.0
2021-12-13 09:30:00,21.21,21.24,20.98,21.01,257354.0,21.21,21.24,20.98,21.01,257354.0
2021-12-13 10:00:00,21.02,21.07,20.79,20.82,141545.0,21.02,21.07,20.79,20.82,141545.0
2021-12-13 10:30:00,20.82,20.86,20.74,20.76,180179.0,20.82,20.86,20.74,20.76,180179.0
2021-12-13 11:00:00,20.75,20.78,20.65,20.66,89369.0,20.75,20.78,20.65,20.66,89369.0
2021-12-13 11:30:00,20.65,20.69,20.54,20.59,80984.0,20.65,20.69,20.54,20.59,80984.0
2021-12-13 12:00:00,20.59,20.61,20.49,20.58,127349.0,20.59,20.61,20.49,20.58,127349.0
2021-12-13 12:30:00,20.59,20.6,20.48,20.49,70766.0,20.59,20.6,20.48,20.49,70766.0
2021-12-13 13:00:00,20.49,20.51,20.35,20.39,164526.0,20.49,20.51,20.35,20.39,164526.0
2021-12-13 13:30:00,20.39,20.41,20.21,20.21,166721.0,20.39,20.41,20.21,20.21,166721.0
2021-12-13 14:00:00,20.21,20.27,20.18,20.24,137619.0,20.21,20.27,20.18,20.24,137619.0
2021-12-13 14:30:00,20.24,20.25,20.1,20.13,198750.0,20.24,20.25,20.1,20.13,198750.0
2021-12-13 15:00:00,20.13,20.18,20.1,20.13,232843.0,20.13,20.18,20.1,20.13,232843.0
2021-12-13 15:30:00,20.13,20.27,20.08,20.15,685333.0,20.13,20.27,20.08,20.15,685333.0
2021-12-14 09:30:00,20.14,20.19,19.89,20.17,403926.0,20.14,20.19,19.89,20.17,403926.0
2021-12-14 10:00:00,20.18,20.24,20.11,20.21,154196.0,20.18,20.24,20.11,20.21,154196.0
2021-12-14 10:30:00,20.2,20.21,19.98,20.03,180623.0,20.2,20.21,19.98,20.03,180623.0
2021-12-14 11:00:00,20.03,20.12,19.97,20.12,169795.0,20.03,20.12,19.97,20.12,169795.0
2021-12-14 11:30:00,20.11,20.16,20.05,20.1,77899.0,20.11,20.16,20.05,20.1,77899.0
2021-12-14 12:00:00,20.08,20.13,20.0,20.12,131083.0,20.08,20.13,20.0,20.12,131083.0
2021-12-14 12:30:00,20.12,20.12,20.06,20.09,73841.0,20.12,20.12,20.06,20.09,73841.0
2021-12-14 13:00:00,20.08,20.12,20.03,20.06,74745.0,20.08,20.12,20.03,20.06,74745.0
2021-12-14 13:30:00,20.05,20.06,19.98,19.98,95692.0,20.05,20.06,19.98,19.98,95692.0
2021-12-14 14:00:00,19.98,20.09,19.92,20.05,139802.0,19.98,20.09,19.92,20.05,139802.0
2021-12-14 14:30:00,20.05,20.15,20.04,20.12,173710.0,20.05,20.15,20.04,20.12,173710.0
2021-12-14 15:00:00,20.12,20.22,20.11,20.19,190254.0,20.12,20.22,20.11,20.19,190254.0
2021-12-14 15:30:00,20.19,20.25,20.14,20.2,522775.0,20.19,20.25,20.14,20.2,522775.0
2021-12-15 09:30:00,20.16,20.23,20.01,20.04,75810.0,20.16,20.23,20.01,20.04,75810.0
2021-12-15 10:00:00,20.05,20.13,19.98,20.12,173761.0,20.05,20.13,19.98,20.12,173761.0
2021-12-15 10:30:00,20.12,20.19,20.07,20.13,186529.0,20.12,20.19,20.07,20.13,186529.0
2021-12-15 11:00:00,20.13,20.21,20.11,20.19,191108.0,20.13,20.21,20.11,20.19,191108.0
2021-12-15 11:30:00,20.2,20.27,20.14,20.25,150160.0,20.2,20.27,20.14,20.25,150160.0
2021-12-15 12:00:00,20.25,20.32,20.2,20.32,145392.0,20.25,20.32,20.2,20.32,145392.0
2021-12-15 12:30:00,20.3,20.37,20.3,20.33,96731.0,20.3,20.37,20.3,20.33,96731.0
2021-12-15 13:00:00,20.33,20.38,20.24,20.3,252844.0,20.33,20.38,20.24,20.3,252844.0
2021-12-15 13:30:00,20.3,20.36,20.28,20.34,76505.0,20.3,20.36,20.28,20.34,76505.0
2021-12-15 14:00:00,20.34,20.51,20.28,20.39,106211.0,20.34,20.51,20.28,20.39,106211.0
2021-12-15 14:30:00,20.39,20.5,20.37,20.41,166861.0,20.39,20.5,20.37,20.41,166861.0
2021-12-15 15:00:00,20.41,20.67,20.41,20.67,155568.0,20.41,20.67,20.41,20.67,155568.0
2021-12-15 15:30:00,20.67,20.73,20.57,20.69,492718.0,20.67,20.73,20.57,20.69,492718.0
2021-12-16 09:30:00,20.71,20.86,20.48,20.78,152126.0,20.71,20.86,20.48,20.78,152126.0
2021-12-16 10:00:00,20.78,20.96,20.77,20.95,119845.0,20.78,20.96,20.77,20.95,119845.0
2021-12-16 10:30:00,20.96,21.08,20.94,21.08,387945.0,20.96,21.08,20.94,21.08,387945.0
2021-12-16 11:00:00,21.08,21.27,20.91,21.26,309498.0,21.08,21.27,20.91,21.26,309498.0
2021-12-16 11:30:00,21.26,21.28,21.14,21.16,379785.0,21.26,21.28,21.14,21.16,379785.0
2021-12-16 12:00:00,21.15,21.23,21.06,21.06,172185.0,21.15,21.23,21.06,21.06,172185.0
2021-12-16 12:30:00,21.06,21.06,20.94,20.98,286829.0,21.06,21.06,20.94,20.98,286829.0
2021-12-16 13:00:00,20.98,21.12,20.98,21.09,240916.0,20.98,21.12,20.98,21.09,240916.0
2021-12-16 13:30:00,21.09,21.12,21.05,21.06,121126.0,21.09,21.12,21.05,21.06,121126.0
2021-12-16 14:00:00,21.06,21.07,20.94,20.94,101971.0,21.06,21.07,20.94,20.94,101971.0
2021-12-16 14:30:00,20.94,20.96,20.7,20.75,117613.0,20.94,20.96,20.7,20.75,117613.0
2021-12-16 15:00:00,20.75,20.83,20.67,20.82,94798.0,20.75,20.83,20.67,20.82,94798.0
2021-12-16 15:30:00,20.82,20.86,20.67,20.73,370632.0,20.82,20.86,20.67,20.73,370632.0
2021-12-17 09:30:00,20.64,20.82,20.39,20.65,603212.0,20.64,20.82,20.39,20.65,603212.0
2021-12-17 10:00:00,20.64,20.83,20.62,20.78,233597.0,20.64,20.83,20.62,20.78,233597.0
2021-12-17 10:30:00,20.78,21.05,20.74,21.0,268586.0,20.78,21.05,20.74,21.0,268586.0
2021-12-17 11:00:00,21.01,21.14,20.94,21.14,150377.0,21.01,21.14,20.94,21.14,150377.0
2021-12-17 11:30:00,21.13,21.14,20.85,20.96,648693.0,21.13,21.14,20.85,20.96,648693.0
2021-12-17 12:00:00,20.96,20.99,20.79,20.88,545503.0,20.96,20.99,20.79,20.88,545503.0
2021-12-17 12:30:00,20.87,20.92,20.84,20.88,73707.0,20.87,20.92,20.84,20.88,73707.0
2021-12-17 13:00:00,20.88,20.91,20.81,20.84,74082.0,20.88,20.91,20.81,20.84,74082.0
2021-12-17 13:30:00,20.83,20.94,20.82,20.94,74931.0,20.83,20.94,20.82,20.94,74931.0
2021-12-17 14:00:00,20.94,21.01,20.94,20.98,126649.0,20.94,21.01,20.94,20.98,126649.0
2021-12-17 14:30:00,20.98,21.0,20.88,20.89,95851.0,20.98,21.0,20.88,20.89,95851.0
2021-12-17 15:00:00,20.89,20.92,20.78,20.79,140422.0,20.89,20.92,20.78,20.79,140422.0
2021-12-17 15:30:00,20.79,20.82,20.5,20.63,685338.0,20.79,20.82,20.5,20.63,685338.0
2021-12-20 09:30:00,20.31,20.42,19.93,20.06,148836.0,20.31,20.42,19.93,20.06,148836.0
2021-12-20 10:00:00,20.08,20.08,19.8,19.82,119633.0,20.08,20.08,19.8,19.82,119633.0
2021-12-20 10:30:00,19.82,19.9,19.76,19.82,120393.0,19.82,19.9,19.76,19.82,120393.0
2021-12-20 11:00:00,19.82,19.83,19.65,19.77,265743.0,19.82,19.83,19.65,19.77,265743.0
2021-12-20 11:30:00,19.78,19.84,19.7,19.8,169567.0,19.78,19.84,19.7,19.8,169567.0
2021-12-20 12:00:00,19.8,19.82,19.74,19.8,111275.0,19.8,19.82,19.74,19.8,111275.0
2021-12-20 12:30:00,19.8,19.86,19.76,19.83,111246.0,19.8,19.86,19.76,19.83,111246.0
2021-12-20 13:00:00,19.84,19.87,19.79,19.84,81883.0,19.84,19.87,19.79,19.84,81883.0
2021-12-20 13:30:00,19.84,19.91,19.81,19.84,94473.0,19.84,19.91,19.81,19.84,94473.0
2021-12-20 14:00:00,19.85,19.86,19.76,19.78,174188.0,19.85,19.86,19.76,19.78,174188.0
2021-12-20 14:30:00,19.78,19.82,19.72,19.8,383977.0,19.78,19.82,19.72,19.8,383977.0
2021-12-20 15:00:00,19.79,20.04,19.79,20.04,271405.0,19.79,20.04,19.79,20.04,271405.0
2021-12-20 15:30:00,20.03,20.17,19.96,20.15,770659.0,20.03,20.17,19.96,20.15,770659.0
2021-12-21 09:30:00,20.38,20.45,20.13,20.25,139707.0,20.38,20.45,20.13,20.25,139707.0
2021-12-21 10:00:00,20.24,20.49,20.24,20.36,71635.0,20.24,20.49,20.24,20.36,71635.0
2021-12-21 10:30:00,20.36,20.37,20.28,20.32,83753.0,20.36,20.37,20.28,20.32,83753.0
2021-12-21 11:00:00,20.33,20.4,20.29,20.38,60630.0,20.33,20.4,20.29,20.38,60630.0
2021-12-21 11:30:00,20.38,20.42,20.35,20.4,129041.0,20.38,20.42,20.35,20.4,129041.0
2021-12-21 12:00:00,20.4,20.49,20.34,20.36,71823.0,20.4,20.49,20.34,20.36,71823.0
2021-12-21 12:30:00,20.36,20.46,20.33,20.43,92042.0,20.36,20.46,20.33,20.43,92042.0
2021-12-21 13:00:00,20.43,20.43,20.39,20.43,53002.0,20.43,20.43,20.39,20.43,53002.0
2021-12-21 13:30:00,20.43,20.49,20.41,20.46,68158.0,20.43,20.49,20.41,20.46,68158.0
2021-12-21 14:00:00,20.46,20.48,20.37,20.39,63462.0,20.46,20.48,20.37,20.39,63462.0
2021-12-21 14:30:00,20.4,20.45,20.35,20.44,74106.0,20.4,20.45,20.35,20.44,74106.0
2021-12-21 15:00:00,20.44,20.45,20.36,20.38,91549.0,20.44,20.45,20.36,20.38,91549.0
2021-12-21 15:30:00,20.38,20.41,20.24,20.33,311099.0,20.38,20.41,20.24,20.33,311099.0
2021-12-22 09:30:00,20.34,20.44,20.25,20.4,91067.0,20.34,20.44,20.25,20.4,91067.0
2021-12-22 10:00:00,20.39,20.5,20.39,20.42,54930.0,20.39,20.5,20.39,20.42,54930.0
2021-12-22 10:30:00,20.42,20.51,20.39,20.48,41067.0,20.42,20.51,20.39,20.48,41067.0
2021-12-22 11:00:00,20.48,20.49,20.43,20.46,37337.0,20.48,20.49,20.43,20.46,37337.0
2021-12-22 11:30:00,20.46,20.47,20.42,20.44,34821.0,20.46,20.47,20.42,20.44,34821.0
2021-12-22 12:00:00,20.44,20.45,20.36,20.37,49305.0,20.44,20.45,20.36,20.37,49305.0
2021-12-22 12:30:00,20.37,20.42,20.35,20.41,35730.0,20.37,20.42,20.35,20.41,35730.0
2021-12-22 13:00:00,20.41,20.42,20.36,20.37,34286.0,20.41,20.42,20.36,20.37,34286.0
2021-12-22 13:30:00,20.38,20.42,20.31,20.33,59334.0,20.38,20.42,20.31,20.33,59334.0
2021-12-22 14:00:00,20.34,20.34,20.22,20.23,48091.0,20.34,20.34,20.22,20.23,48091.0
2021-12-22 14:30:00,20.23,20.28,20.15,20.21,158934.0,20.23,20.28,20.15,20.21,158934.0
2021-12-22 15:00:00,20.22,20.29,20.19,20.29,90551.0,20.22,20.29,20.19,20.29,90551.0
2021-12-22 15:30:00,20.29,20.35,20.28,20.32,244676.0,20.29,20.35,20.28,20.32,244676.0
2021-12-23 09:30:00,20.34,20.5,20.33,20.38,77843.0,20.34,20.5,20.33,20.38,77843.0
2021-12-23 10:00:00,20.38,20.48,20.31,20.43,41137.0,20.38,20.48,20.31,20.43,41137.0
2021-12-23 10:30:00,20.43,20.44,20.31,20.41,83676.0,20.43,20.44,20.31,20.41,83676.0
2021-12-23 11:00:00,20.4,20.41,20.33,20.4,87147.0,20.4,20.41,20.33,20.4,87147.0
2021-12-23 11:30:00,20.41,20.53,20.4,20.52,263816.0,20.41,20.53,20.4,20.52,263816.0
2021-12-23 12:00:00,20.51,20.53,20.49,20.52,55894.0,20.51,20.53,20.49,20.52,55894.0
2021-12-23 12:30:00,20.52,20.54,20.49,20.49,72033.0,20.52,20.54,20.49,20.49,72033.0
2021-12-23 13:00:00,20.5,20.63,20.49,20.62,77937.0,20.5,20.63,20.49,20.62,77937.0
2021-12-23 13:30:00,20.63,20.68,20.57,20.68,81081.0,20.63,20.68,20.57,20.68,81081.0
2021-12-23 14:00:00,20.68,20.71,20.65,20.71,121763.0,20.68,20.71,20.65,20.71,121763.0
2021-12-23 14:30:00,20.7,20.76,20.68,20.73,77179.0,20.7,20.76,20.68,20.73,77179.0
2021-12-23 15:00:00,20.73,20.75,20.69,20.73,94448.0,20.73,20.75,20.69,20.73,94448.0
2021-12-23 15:30:00,20.73,20.78,20.68,20.68,268756.0,20.73,20.78,20.68,20.68,268756.0
2021-12-27 09:30:00,20.75,20.75,20.46,20.62,48143.0,20.75,20.75,20.46,20.62,48143.0
2021-12-27 10:00:00,20.61,20.79,20.59,20.79,51401.0,20.61,20.79,20.59,20.79,51401.0
2021-12-27 10:30:00,20.79,20.84,20.74,20.83,132300.0,20.79,20.84,20.74,20.83,132300.0
2021-12-27 11:00:00,20.83,20.97,20.82,20.94,126486.0,20.83,20.97,20.82,20.94,126486.0
2021-12-27 11:30:00,20.93,20.96,20.87,20.95,76477.0,20.93,20.96,20.87,20.95,76477.0
2021-12-27 12:00:00,20.95,20.99,20.93,20.94,66428.0,20.95,20.99,20.93,20.94,66428.0
2021-12-27 12:30:00,20.95,21.02,20.93,21.01,83110.0,20.95,21.02,20.93,21.01,83110.0
2021-12-27 13:00:00,21.0,21.04,20.98,21.04,75142.0,21.0,21.04,20.98,21.04,75142.0
2021-12-27 13:30:00,21.04,21.07,20.99,21.05,92178.0,21.04,21.07,20.99,21.05,92178.0
2021-12-27 14:00:00,21.05,21.09,21.04,21.09,65370.0,21.05,21.09,21.04,21.09,65370.0
2021-12-27 14:30:00,21.09,21.12,21.04,21.05,92869.0,21.09,21.12,21.04,21.05,92869.0
2021-12-27 15:00:00,21.05,21.05,21.01,21.02,69331.0,21.05,21.05,21.01,21.02,69331.0
2021-12-27 15:30:00,21.02,21.13,20.99,21.12,336456.0,21.02,21.13,20.99,21.12,336456.0
2021-12-28 09:30:00,21.1,21.36,21.1,21.27,68434.0,21.1,21.36,21.1,21.27,68434.0
2021-12-28 10:00:00,21.26,21.34,21.25,21.3,57694.0,21.26,21.34,21.25,21.3,57694.0
2021-12-28 10:30:00,21.3,21.31,21.1,21.12,145062.0,21.3,21.31,21.1,21.12,145062.0
2021-12-28 11:00:00,21.12,21.13,21.02,21.05,42751.0,21.12,21.13,21.02,21.05,42751.0
2021-12-28 11:30:00,21.04,21.06,21.01,21.01,66831.0,21.04,21.06,21.01,21.01,66831.0
2021-12-28 12:00:00,21.01,21.05,20.97,21.0,81243.0,21.01,21.05,20.97,21.0,81243.0
2021-12-28 12:30:00,21.0,21.04,20.97,21.02,52949.0,21.0,21.04,20.97,21.02,52949.0
2021-12-28 13:00:00,21.02,21.08,20.99,21.07,42170.0,21.02,21.08,20.99,21.07,42170.0
2021-12-28 13:30:00,21.07,21.08,21.02,21.03,65092.0,21.07,21.08,21.02,21.03,65092.0
2021-12-28 14:00:00,21.03,21.03,20.96,21.01,144693.0,21.03,21.03,20.96,21.01,144693.0
2021-12-28 14:30:00,21.0,21.04,21.0,21.02,91168.0,21.0,21.04,21.0,21.02,91168.0
2021-12-28 15:00:00,21.01,21.04,20.97,21.0,149373.0,21.01,21.04,20.97,21.0,149373.0
2021-12-28 15:30:00,21.0,21.0,20.93,20.96,326765.0,21.0,21.0,20.93,20.96,326765.0
2021-12-29 09:30:00,20.95,21.02,20.85,20.9,60547.0,20.95,21.02,20.85,20.9,60547.0
2021-12-29 10:00:00,20.91,21.05,20.87,21.01,118686.0,20.91,21.05,20.87,21.01,118686.0
2021-12-29 10:30:00,21.0,21.05,20.98,20.98,164850.0,21.0,21.05,20.98,20.98,164850.0
2021-12-29 11:00:00,20.98,21.02,20.97,21.01,64545.0,20.98,21.02,20.97,21.01,64545.0
2021-12-29 11:30:00,21.0,21.04,20.98,21.0,69173.0,21.0,21.04,20.98,21.0,69173.0
2021-12-29 12:00:00,21.0,21.02,20.95,20.96,68812.0,21.0,21.02,20.95,20.96,68812.0
2021-12-29 12:30:00,20.96,21.03,20.92,21.01,65986.0,20.96,21.03,20.92,21.01,65986.0
2021-12-29 13:00:00,21.01,21.03,20.98,21.02,48479.0,21.01,21.03,20.98,21.02,48479.0
2021-12-29 13:30:00,21.03,21.07,21.01,21.06,50733.0,21.03,21.07,21.01,21.06,50733.0
2021-12-29 14:00:00,21.07,21.19,21.05,21.19,99273.0,21.07,21.19,21.05,21.19,99273.0
2021-12-29 14:30:00,21.19,21.26,21.18,21.26,149162.0,21.19,21.26,21.18,21.26,149162.0
2021-12-29 15:00:00,21.26,21.26,21.19,21.21,135356.0,21.26,21.26,21.19,21.21,135356.0
2021-12-29 15:30:00,21.21,21.25,21.16,21.18,310246.0,21.21,21.25,21.16,21.18,310246.0
2021-12-30 09:30:00,21.18,21.5,21.01,21.41,103868.0,21.18,21.5,21.01,21.41,103868.0
2021-12-30 10:00:00,21.41,21.44,21.3,21.33,53975.0,21.41,21.44,21.3,21.33,53975.0
2021-12-30 10:30:00,21.33,21.44,21.33,21.39,88569.0,21.33,21.44,21.33,21.39,88569.0
2021-12-30 11:00:00,21.39,21.42,21.36,21.39,44182.0,21.39,21.42,21.36,21.39,44182.0
2021-12-30 11:30:00,21.39,21.46,21.37,21.45,54721.0,21.39,21.46,21.37,21.45,54721.0
2021-12-30 12:00:00,21.45,21.52,21.43,21.5,63492.0,21.45,21.52,21.43,21.5,63492.0
2021-12-30 12:30:00,21.5,21.59,21.48,21.59,71878.0,21.5,21.59,21.48,21.59,71878.0
2021-12-30 13:00:00,21.58,21.61,21.52,21.56,77128.0,21.58,21.61,21.52,21.56,77128.0
2021-12-30 13:30:00,21.57,21.59,21.55,21.57,57958.0,21.57,21.59,21.55,21.57,57958.0
2021-12-30 14:00:00,21.57,21.57,21.49,21.57,88491.0,21.57,21.57,21.49,21.57,88491.0
2021-12-30 14:30:00,21.57,21.62,21.55,21.6,89895.0,21.57,21.62,21.55,21.6,89895.0
2021-12-30 15:00:00,21.6,21.6,21.52,21.56,81782.0,21.6,21.6,21.52,21.56,81782.0
2021-12-30 15:30:00,21.56,21.59,21.37,21.39,311825.0,21.56,21.59,21.37,21.39,311825.0
2021-12-31 09:30:00,21.38,21.68,21.33,21.6,89700.0,21.38,21.68,21.33,21.6,89700.0
2021-12-31 10:00:00,21.59,21.67,21.51,21.58,83276.0,21.59,21.67,21.51,21.58,83276.0
2021-12-31 10:30:00,21.57,21.63,21.53,21.61,70771.0,21.57,21.63,21.53,21.61,70771.0
2021-12-31 11:00:00,21.61,21.69,21.56,21.69,48141.0,21.61,21.69,21.56,21.69,48141.0
2021-12-31 11:30:00,21.69,21.73,21.65,21.67,64756.0,21.69,21.73,21.65,21.67,64756.0
2021-12-31 12:00:00,21.67,21.69,21.64,21.67,48779.0,21.67,21.69,21.64,21.67,48779.0
2021-12-31 12:30:00,21.68,21.72,21.63,21.72,105795.0,21.68,21.72,21.63,21.72,105795.0
2021-12-31 13:00:00,21.73,21.76,21.68,21.75,74727.0,21.73,21.76,21.68,21.75,74727.0
2021-12-31 13:30:00,21.75,21.79,21.73,21.78,48549.0,21.75,21.79,21.73,21.78,48549.0
2021-12-31 14:00:00,21.78,21.8,21.71,21.77,53813.0,21.78,21.8,21.71,21.77,53813.0
2021-12-31 14:30:00,21.76,21.79,21.66,21.69,89522.0,21.76,21.79,21.66,21.69,89522.0
2021-12-31 15:00:00,21.69,21.73,21.65,21.7,73330.0,21.69,21.73,21.65,21.7,73330.0
2021-12-31 15:30:00,21.7,21.75,21.54,21.57,314426.0,21.7,21.75,21.54,21.57,314426.0
2022-01-03 09:30:00,21.64,21.85,21.52,21.66,190414.0,21.64,21.85,21.52,21.66,190414.0
2022-01-03 10:00:00,21.67,21.71,21.54,21.64,104349.0,21.67,21.71,21.54,21.64,104349.0
2022-01-03 10:30:00,21.64,21.65,21.42,21.44,120556.0,21.64,21.65,21.42,21.44,120556.0
2022-01-03 11:00:00,21.45,21.53,21.44,21.49,82715.0,21.45,21.53,21.44,21.49,82715.0
2022-01-03 11:30:00,21.48,21.53,21.4,21.52,60628.0,21.48,21.53,21.4,21.52,60628.0
2022-01-03 12:00:00,21.51,21.53,21.46,21.5,77465.0,21.51,21.53,21.46,21.5,77465.0
2022-01-03 12:30:00,21.5,21.54,21.45,21.51,51404.0,21.5,21.54,21.45,21.51,51404.0
2022-01-03 13:00:00,21.52,21.57,21.47,21.5,107877.0,21.52,21.57,21.47,21.5,107877.0
2022-01-03 13:30:00,21.5,21.56,21.48,21.56,45364.0,21.5,21.56,21.48,21.56,45364.0
2022-01-03 14:00:00,21.57,21.6,21.54,21.6,49919.0,21.57,21.6,21.54,21.6,49919.0
2022-01-03 14:30:00,21.6,21.62,21.57,21.6,52902.0,21.6,21.62,21.57,21.6,52902.0
2022-01-03 15:00:00,21.61,21.72,21.59,21.7,143300.0,21.61,21.72,21.59,21.7,143300.0
2022-01-03 15:30:00,21.69,21.76,21.65,21.75,397070.0,21.69,21.76,21.65,21.75,397070.0
2022-01-04 09:30:00,21.89,22.13,21.85,21.99,129437.0,21.89,22.13,21.85,21.99,129437.0
2022-01-04 10:00:00,21.97,21.98,21.82,21.87,116012.0,21.97,21.98,21.82,21.87,116012.0
2022-01-04 10:30:00,21.88,21.92,21.81,21.86,117662.0,21.88,21.92,21.81,21.86,117662.0
2022-01-04 11:00:00,21.84,21.91,21.72,21.9,76333.0,21.84,21.91,21.72,21.9,76333.0
2022-01-04 11:30:00,21.91,22.06,21.86,22.02,133201.0,21.91,22.06,21.86,22.02,133201.0
2022-01-04 12:00:00,22.0,22.14,22.0,22.12,147386.0,22.0,22.14,22.0,22.12,147386.0
2022-01-04 12:30:00,22.13,22.33,22.12,22.3,110179.0,22.13,22.33,22.12,22.3,110179.0
2022-01-04 13:00:00,22.3,22.34,22.25,22.32,60160.0,22.3,22.34,22.25,22.32,60160.0
2022-01-04 13:30:00,22.32,22.46,22.3,22.33,244522.0,22.32,22.46,22.3,22.33,244522.0
2022-01-04 14:00:00,22.33,22.45,22.33,22.39,127867.0,22.33,22.45,22.33,22.39,127867.0
2022-01-04 14:30:00,22.39,22.44,22.29,22.29,73512.0,22.39,22.44,22.29,22.29,73512.0
2022-01-04 15:00:00,22.29,22.35,22.24,22.24,189285.0,22.29,22.35,22.24,22.24,189285.0
2022-01-04 15:30:00,22.25,22.32,22.21,22.21,441661.0,22.25,22.32,22.21,22.21,441661.0
2022-01-05 09:30:00,22.23,22.5,22.23,22.39,175790.0,22.23,22.5,22.23,22.39,175790.0
2022-01-05 10:00:00,22.39,22.42,22.3,22.38,165028.0,22.39,22.42,22.3,22.38,165028.0
2022-01-05 10:30:00,22.38,22.42,22.31,22.36,121763.0,22.38,22.42,22.31,22.36,121763.0
2022-01-05 11:00:00,22.36,22.38,22.31,22.35,147267.0,22.36,22.38,22.31,22.35,147267.0
2022-01-05 11:30:00,22.35,22.39,22.33,22.38,93730.0,22.35,22.39,22.33,22.38,93730.0
2022-01-05 12:00:00,22.38,22.7,22.36,22.66,682465.0,22.38,22.7,22.36,22.66,682465.0
2022-01-05 12:30:00,22.66,22.66,22.56,22.61,81718.0,22.66,22.66,22.56,22.61,81718.0
2022-01-05 13:00:00,22.61,22.61,22.46,22.55,74788.0,22.61,22.61,22.46,22.55,74788.0
2022-01-05 13:30:00,22.55,22.64,22.55,22.62,70458.0,22.55,22.64,22.55,22.62,70458.0
2022-01-05 14:00:00,22.62,22.66,22.43,22.47,141382.0,22.62,22.66,22.43,22.47,141382.0
2022-01-05 14:30:00,22.47,22.48,22.28,22.33,181246.0,22.47,22.48,22.28,22.33,181246.0
2022-01-05 15:00:00,22.32,22.33,22.21,22.27,162396.0,22.32,22.33,22.21,22.27,162396.0
2022-01-05 15:30:00,22.24,22.3,22.18,22.28,587905.0,22.24,22.3,22.18,22.28,587905.0
2022-01-06 09:30:00,22.41,22.42,22.21,22.21,118180.0,22.41,22.42,22.21,22.21,118180.0
2022-01-06 10:00:00,22.2,22.2,22.01,22.11,122009.0,22.2,22.2,22.01,22.11,122009.0
2022-01-06 10:30:00,22.11,22.32,22.09,22.25,167482.0,22.11,22.32,22.09,22.25,167482.0
2022-01-06 11:00:00,22.26,22.29,22.12,22.14,267044.0,22.26,22.29,22.12,22.14,267044.0
2022-01-06 11:30:00,22.13,22.23,22.05,22.23,86229.0,22.13,22.23,22.05,22.23,86229.0
2022-01-06 12:00:00,22.23,22.31,22.18,22.2,97376.0,22.23,22.31,22.18,22.2,97376.0
2022-01-06 12:30:00,22.21,22.28,22.15,22.26,168827.0,22.21,22.28,22.15,22.26,168827.0
2022-01-06 13:00:00,22.26,22.31,22.24,22.3,188486.0,22.26,22.31,22.24,22.3,188486.0
2022-01-06 13:30:00,22.31,22.38,22.28,22.37,152374.0,22.31,22.38,22.28,22.37,152374.0
2022-01-06 14:00:00,22.38,22.41,22.3,22.39,74654.0,22.38,22.41,22.3,22.39,74654.0
2022-01-06 14:30:00,22.39,22.5,22.36,22.49,119186.0,22.39,22.5,22.36,22.49,119186.0
2022-01-06 15:00:00,22.49,22.53,22.4,22.44,174286.0,22.49,22.53,22.4,22.44,174286.0
2022-01-06 15:30:00,22.44,22.46,22.28,22.36,509334.0,22.44,22.46,22.28,22.36,509334.0
2022-01-07 09:30:00,22.45,22.56,22.28,22.45,126488.0,22.45,22.56,22.28,22.45,126488.0
2022-01-07 10:00:00,22.45,22.45,22.27,22.3,114038.0,22.45,22.45,22.27,22.3,114038.0
2022-01-07 10:30:00,22.3,22.31,22.14,22.17,168921.0,22.3,22.31,22.14,22.17,168921.0
2022-01-07 11:00:00,22.17,22.19,22.03,22.13,91886.0,22.17,22.19,22.03,22.13,91886.0
2022-01-07 11:30:00,22.13,22.25,22.12,22.25,84353.0,22.13,22.25,22.12,22.25,84353.0
2022-01-07 12:00:00,22.25,22.26,22.15,22.18,66456.0,22.25,22.26,22.15,22.18,66456.0
2022-01-07 12:30:00,22.19,22.23,22.15,22.23,90284.0,22.19,22.23,22.15,22.23,90284.0
2022-01-07 13:00:00,22.23,22.28,22.14,22.16,80406.0,22.23,22.28,22.14,22.16,80406.0
2022-01-07 13:30:00,22.17,22.23,22.16,22.21,75531.0,22.17,22.23,22.16,22.21,75531.0
2022-01-07 14:00:00,22.22,22.25,22.13,22.17,82959.0,22.22,22.25,22.13,22.17,82959.0
2022-01-07 14:30:00,22.17,22.23,22.14,22.21,109337.0,22.17,22.23,22.14,22.21,109337.0
2022-01-07 15:00:00,22.21,22.26,22.18,22.22,133554.0,22.21,22.26,22.18,22.22,133554.0
2022-01-07 15:30:00,22.22,22.29,22.21,22.26,398861.0,22.22,22.29,22.21,22.26,398861.0
2022-01-10 09:30:00,22.06,22.11,21.89,21.89,97657.0,22.06,22.11,21.89,21.89,97657.0
2022-01-10 10:00:00,21.89,21.92,21.77,21.83,82654.0,21.89,21.92,21.77,21.83,82654.0
2022-01-10 10:30:00,21.83,21.9,21.72,21.8,93031.0,21.83,21.9,21.72,21.8,93031.0
2022-01-10 11:00:00,21.79,21.85,21.72,21.85,67734.0,21.79,21.85,21.72,21.85,67734.0
2022-01-10 11:30:00,21.84,21.84,21.73,21.81,81599.0,21.84,21.84,21.73,21.81,81599.0
2022-01-10 12:00:00,21.8,21.81,21.66,21.68,73594.0,21.8,21.81,21.66,21.68,73594.0
2022-01-10 12:30:00,21.67,21.68,21.55,21.64,83126.0,21.67,21.68,21.55,21.64,83126.0
2022-01-10 13:00:00,21.64,21.69,21.61,21.66,121771.0,21.64,21.69,21.61,21.66,121771.0
2022-01-10 13:30:00,21.66,21.76,21.64,21.73,92040.0,21.66,21.76,21.64,21.73,92040.0
2022-01-10 14:00:00,21.73,21.82,21.72,21.78,76948.0,21.73,21.82,21.72,21.78,76948.0
2022-01-10 14:30:00,21.78,21.8,21.67,21.7,81115.0,21.78,21.8,21.67,21.7,81115.0
2022-01-10 15:00:00,21.7,21.77,21.68,21.76,149866.0,21.7,21.77,21.68,21.76,149866.0
2022-01-10 15:30:00,21.75,21.9,21.73,21.88,364159.0,21.75,21.9,21.73,21.88,364159.0
2022-01-11 09:30:00,21.87,21.89,21.6,21.71,151040.0,21.87,21.89,21.6,21.71,151040.0
2022-01-11 10:00:00,21.7,21.78,21.66,21.67,111851.0,21.7,21.78,21.66,21.67,111851.0
2022-01-11 10:30:00,21.67,21.7,21.57,21.65,138350.0,21.67,21.7,21.57,21.65,138350.0
2022-01-11 11:00:00,21.66,21.79,21.62,21.77,81828.0,21.66,21.79,21.62,21.77,81828.0
2022-01-11 11:30:00,21.77,21.85,21.74,21.85,72035.0,21.77,21.85,21.74,21.85,72035.0
2022-01-11 12:00:00,21.85,21.92,21.83,21.85,133181.0,21.85,21.92,21.83,21.85,133181.0
2022-01-11 12:30:00,21.83,21.94,21.83,21.94,70340.0,21.83,21.94,21.83,21.94,70340.0
2022-01-11 13:00:00,21.93,21.94,21.88,21.91,61940.0,21.93,21.94,21.88,21.91,61940.0
2022-01-11 13:30:00,21.91,21.91,21.86,21.89,75397.0,21.91,21.91,21.86,21.89,75397.0
2022-01-11 14:00:00,21.88,21.9,21.81,21.85,67478.0,21.88,21.9,21.81,21.85,67478.0
2022-01-11 14:30:00,21.84,21.84,21.79,21.8,57973.0,21.84,21.84,21.79,21.8,57973.0
2022-01-11 15:00:00,21.8,21.86,21.8,21.84,91843.0,21.8,21.86,21.8,21.84,91843.0
2022-01-11 15:30:00,21.84,21.88,21.79,21.88,289604.0,21.84,21.88,21.79,21.88,289604.0
2022-01-12 09:30:00,22.0,22.19,21.91,22.17,92120.0,22.0,22.19,21.91,22.17,92120.0
2022-01-12 10:00:00,22.18,22.21,21.99,22.02,88259.0,22.18,22.21,21.99,22.02,88259.0
2022-01-12 10:30:00,22.02,22.07,21.89,21.89,82563.0,22.02,22.07,21.89,21.89,82563.0
2022-01-12 11:00:00,21.9,21.91,21.72,21.81,80067.0,21.9,21.91,21.72,21.81,80067.0
2022-01-12 11:30:00,21.81,21.86,21.8,21.84,31601.0,21.81,21.86,21.8,21.84,31601.0
2022-01-12 12:00:00,21.84,21.9,21.81,21.89,38451.0,21.84,21.9,21.81,21.89,38451.0
2022-01-12 12:30:00,21.89,21.97,21.87,21.96,26401.0,21.89,21.97,21.87,21.96,26401.0
2022-01-12 13:00:00,21.96,21.99,21.9,21.92,35757.0,21.96,21.99,21.9,21.92,35757.0
2022-01-12 13:30:00,21.92,21.93,21.85,21.86,46957.0,21.92,21.93,21.85,21.86,46957.0
2022-01-12 14:00:00,21.86,21.9,21.8,21.89,40247.0,21.86,21.9,21.8,21.89,40247.0
2022-01-12 14:30:00,21.89,21.92,21.84,21.89,57567.0,21.89,21.92,21.84,21.89,57567.0
2022-01-12 15:00:00,21.89,21.91,21.85,21.89,73640.0,21.89,21.91,21.85,21.89,73640.0
2022-01-12 15:30:00,21.89,22.02,21.89,21.99,189446.0,21.89,22.02,21.89,21.99,189446.0
2022-01-13 09:30:00,22.9,23.18,22.57,22.97,667159.0,22.9,23.18,22.57,22.97,667159.0
2022-01-13 10:00:00,22.96,22.97,22.56,22.62,272828.0,22.96,22.97,22.56,22.62,272828.0
2022-01-13 10:30:00,22.61,22.82,22.55,22.81,421889.0,22.61,22.82,22.55,22.81,421889.0
2022-01-13 11:00:00,22.82,22.98,22.77,22.96,216005.0,22.82,22.98,22.77,22.96,216005.0
2022-01-13 11:30:00,22.96,23.0,22.9,22.91,167890.0,22.96,23.0,22.9,22.91,167890.0
2022-01-13 12:00:00,22.91,22.94,22.73,22.76,126648.0,22.91,22.94,22.73,22.76,126648.0
2022-01-13 12:30:00,22.75,22.82,22.68,22.72,109520.0,22.75,22.82,22.68,22.72,109520.0
2022-01-13 13:00:00,22.71,22.72,22.59,22.68,310448.0,22.71,22.72,22.59,22.68,310448.0
2022-01-13 13:30:00,22.67,22.91,22.66,22.89,180324.0,22.67,22.91,22.66,22.89,180324.0
2022-01-13 14:00:00,22.89,22.96,22.85,22.86,79108.0,22.89,22.96,22.85,22.86,79108.0
2022-01-13 14:30:00,22.85,22.9,22.81,22.89,98589.0,22.85,22.9,22.81,22.89,98589.0
2022-01-13 15:00:00,22.89,22.95,22.85,22.92,136049.0,22.89,22.95,22.85,22.92,136049.0
2022-01-13 15:30:00,22.92,22.93,22.75,22.81,389501.0,22.92,22.93,22.75,22.81,389501.0
2022-01-14 09:30:00,22.54,22.68,22.37,22.67,214617.0,22.54,22.68,22.37,22.67,214617.0
2022-01-14 10:00:00,22.67,22.68,22.38,22.4,116789.0,22.67,22.68,22.38,22.4,116789.0
2022-01-14 10:30:00,22.39,22.43,22.32,22.38,92999.0,22.39,22.43,22.32,22.38,92999.0
2022-01-14 11:00:00,22.39,22.43,22.28,22.33,92197.0,22.39,22.43,22.28,22.33,92197.0
2022-01-14 11:30:00,22.33,22.46,22.29,22.44,77337.0,22.33,22.46,22.29,22.44,77337.0
2022-01-14 12:00:00,22.43,22.43,22.28,22.3,77744.0,22.43,22.43,22.28,22.3,77744.0
2022-01-14 12:30:00,22.3,22.32,22.17,22.21,70176.0,22.3,22.32,22.17,22.21,70176.0
2022-01-14 13:00:00,22.21,22.25,22.14,22.16,103371.0,22.21,22.25,22.14,22.16,103371.0
2022-01-14 13:30:00,22.16,22.21,22.13,22.18,73970.0,22.16,22.21,22.13,22.18,73970.0
2022-01-14 14:00:00,22.18,22.23,22.1,22.12,116266.0,22.18,22.23,22.1,22.12,116266.0
2022-01-14 14:30:00,22.12,22.26,22.1,22.14,138827.0,22.12,22.26,22.1,22.14,138827.0
2022-01-14 15:00:00,22.14,22.2,22.11,22.18,171421.0,22.14,22.2,22.11,22.18,171421.0
2022-01-14 15:30:00,22.18,22.36,22.17,22.32,320291.0,22.18,22.36,22.17,22.32,320291.0
2022-01-18 09:30:00,22.02,22.27,21.98,22.27,235234.0,22.02,22.27,21.98,22.27,235234.0
2022-01-18 10:00:00,22.26,22.38,22.18,22.33,106300.0,22.26,22.38,22.18,22.33,106300.0
2022-01-18 10:30:00,22.33,22.38,22.25,22.38,87799.0,22.33,22.38,22.25,22.38,87799.0
2022-01-18 11:00:00,22.38,22.44,22.33,22.33,60048.0,22.38,22.44,22.33,22.33,60048.0
2022-01-18 11:30:00,22.32,22.44,22.29,22.36,182752.0,22.32,22.44,22.29,22.36,182752.0
2022-01-18 12:00:00,22.36,22.39,22.24,22.33,211720.0,22.36,22.39,22.24,22.33,211720.0
2022-01-18 12:30:00,22.33,22.36,22.24,22.25,39624.0,22.33,22.36,22.24,22.25,39624.0
2022-01-18 13:00:00,22.25,22.27,22.19,22.24,52010.0,22.25,22.27,22.19,22.24,52010.0
2022-01-18 13:30:00,22.25,22.33,22.22,22.3,169057.0,22.25,22.33,22.22,22.3,169057.0
2022-01-18 14:00:00,22.31,22.38,22.29,22.35,61255.0,22.31,22.38,22.29,22.35,61255.0
2022-01-18 14:30:00,22.35,22.49,22.35,22.45,61909.0,22.35,22.49,22.35,22.45,61909.0
2022-01-18 15:00:00,22.46,22.47,22.34,22.36,97053.0,22.46,22.47,22.34,22.36,97053.0
2022-01-18 15:30:00,22.36,22.41,22.31,22.33,290119.0,22.36,22.41,22.31,22.33,290119.0
2022-01-19 09:30:00,22.31,22.64,22.21,22.5,149025.0,22.31,22.64,22.21,22.5,149025.0
2022-01-19 10:00:00,22.5,22.51,22.29,22.3,125396.0,22.5,22.51,22.29,22.3,125396.0
2022-01-19 10:30:00,22.3,22.35,22.26,22.28,130763.0,22.3,22.35,22.26,22.28,130763.0
2022-01-19 11:00:00,22.28,22.34,22.22,22.29,183870.0,22.28,22.34,22.22,22.29,183870.0
2022-01-19 11:30:00,22.29,22.5,22.28,22.48,130923.0,22.29,22.5,22.28,22.48,130923.0
2022-01-19 12:00:00,22.48,22.58,22.47,22.58,72652.0,22.48,22.58,22.47,22.58,72652.0
2022-01-19 12:30:00,22.58,22.59,22.5,22.55,145011.0,22.58,22.59,22.5,22.55,145011.0
2022-01-19 13:00:00,22.55,22.55,22.47,22.5,62647.0,22.55,22.55,22.47,22.5,62647.0
2022-01-19 13:30:00,22.49,22.53,22.39,22.4,63094.0,22.49,22.53,22.39,22.4,63094.0
2022-01-19 14:00:00,22.4,22.41,22.3,22.3,94567.0,22.4,22.41,22.3,22.3,94567.0
2022-01-19 14:30:00,22.29,22.37,22.26,22.33,110195.0,22.29,22.37,22.26,22.33,110195.0
2022-01-19 15:00:00,22.32,22.35,22.13,22.13,204229.0,22.32,22.35,22.13,22.13,204229.0
2022-01-19 15:30:00,22.14,22.22,22.09,22.12,381027.0,22.14,22.22,22.09,22.12,381027.0
2022-01-20 09:30:00,22.04,22.25,21.88,22.12,129642.0,22.04,22.25,21.88,22.12,129642.0
2022-01-20 10:00:00,22.11,22.2,22.07,22.19,110111.0,22.11,22.2,22.07,22.19,110111.0
2022-01-20 10:30:00,22.19,22.41,22.18,22.39,70263.0,22.19,22.41,22.18,22.39,70263.0
2022-01-20 11:00:00,22.39,22.42,22.32,22.39,92250.0,22.39,22.42,22.32,22.39,92250.0
2022-01-20 11:30:00,22.38,22.38,22.25,22.3,86385.0,22.38,22.38,22.25,22.3,86385.0
2022-01-20 12:00:00,22.3,22.33,22.25,22.32,46509.0,22.3,22.33,22.25,22.32,46509.0
2022-01-20 12:30:00,22.33,22.4,22.2,22.23,100063.0,22.33,22.4,22.2,22.23,100063.0
2022-01-20 13:00:00,22.23,22.31,22.17,22.29,160972.0,22.23,22.31,22.17,22.29,160972.0
2022-01-20 13:30:00,22.29,22.32,22.25,22.29,149677.0,22.29,22.32,22.25,22.29,149677.0
2022-01-20 14:00:00,22.29,22.35,22.18,22.21,80816.0,22.29,22.35,22.18,22.21,80816.0
2022-01-20 14:30:00,22.2,22.21,22.0,22.01,101888.0,22.2,22.21,22.0,22.01,101888.0
2022-01-20 15:00:00,22.01,22.04,21.85,21.87,136950.0,22.01,22.04,21.85,21.87,136950.0
2022-01-20 15:30:00,21.87,21.88,21.61,21.64,311956.0,21.87,21.88,21.61,21.64,311956.0
2022-01-21 09:30:00,21.48,21.57,20.86,20.91,361148.0,21.48,21.57,20.86,20.91,361148.0
2022-01-21 10:00:00,20.9,20.93,20.47,20.68,512334.0,20.9,20.93,20.47,20.68,512334.0
2022-01-21 10:30:00,20.68,20.93,20.63,20.82,216348.0,20.68,20.93,20.63,20.82,216348.0
2022-01-21 11:00:00,20.82,20.83,20.59,20.77,238460.0,20.82,20.83,20.59,20.77,238460.0
2022-01-21 11:30:00,20.76,20.76,20.47,20.52,189269.0,20.76,20.76,20.47,20.52,189269.0
2022-01-21 12:00:00,20.51,20.57,20.41,20.46,131440.0,20.51,20.57,20.41,20.46,131440.0
2022-01-21 12:30:00,20.46,20.49,20.3,20.35,194684.0,20.46,20.49,20.3,20.35,194684.0
2022-01-21 13:00:00,20.35,20.57,20.27,20.55,705179.0,20.35,20.57,20.27,20.55,705179.0
2022-01-21 13:30:00,20.55,20.7,20.47,20.52,298318.0,20.55,20.7,20.47,20.52,298318.0
2022-01-21 14:00:00,20.52,20.64,20.49,20.53,245150.0,20.52,20.64,20.49,20.53,245150.0
2022-01-21 14:30:00,20.53,20.59,20.49,20.49,252835.0,20.53,20.59,20.49,20.49,252835.0
2022-01-21 15:00:00,20.5,20.59,20.35,20.39,295714.0,20.5,20.59,20.35,20.39,295714.0
2022-01-21 15:30:00,20.39,20.46,20.31,20.33,729549.0,20.39,20.46,20.31,20.33,729549.0
2022-01-24 09:30:00,20.01,20.01,19.57,19.6,378444.0,20.01,20.01,19.57,19.6,378444.0
2022-01-24 10:00:00,19.57,19.73,19.4,19.72,333286.0,19.57,19.73,19.4,19.72,333286.0
2022-01-24 10:30:00,19.71,19.85,19.64,19.64,309205.0,19.71,19.85,19.64,19.64,309205.0
2022-01-24 11:00:00,19.64,19.64,19.44,19.54,264477.0,19.64,19.64,19.44,19.54,264477.0
2022-01-24 11:30:00,19.54,19.57,19.31,19.48,236870.0,19.54,19.57,19.31,19.48,236870.0
2022-01-24 12:00:00,19.48,19.48,19.17,19.28,280201.0,19.48,19.48,19.17,19.28,280201.0
2022-01-24 12:30:00,19.27,19.51,19.24,19.46,259221.0,19.27,19.51,19.24,19.46,259221.0
2022-01-24 13:00:00,19.45,19.77,19.43,19.64,292466.0,19.45,19.77,19.43,19.64,292466.0
2022-01-24 13:30:00,19.66,20.08,19.65,20.07,153544.0,19.66,20.08,19.65,20.07,153544.0
2022-01-24 14:00:00,20.08,20.18,19.97,19.98,245391.0,20.08,20.18,19.97,19.98,245391.0
2022-01-24 14:30:00,19.98,20.23,19.95,20.21,221848.0,19.98,20.23,19.95,20.21,221848.0
2022-01-24 15:00:00,20.21,20.46,20.17,20.42,364386.0,20.21,20.46,20.17,20.42,364386.0
2022-01-24 15:30:00,20.42,20.68,20.34,20.66,628038.0,20.42,20.68,20.34,20.66,628038.0
2022-01-25 09:30:00,20.34,20.52,19.72,19.75,244677.0,20.34,20.52,19.72,19.75,244677.0
2022-01-25 10:00:00,19.75,19.87,19.57,19.87,164283.0,19.75,19.87,19.57,19.87,164283.0
2022-01-25 10:30:00,19.86,19.89,19.58,19.58,186113.0,19.86,19.89,19.58,19.58,186113.0
2022-01-25 11:00:00,19.58,19.71,19.42,19.61,268948.0,19.58,19.71,19.42,19.61,268948.0
2022-01-25 11:30:00,19.61,19.64,19.46,19.54,105457.0,19.61,19.64,19.46,19.54,105457.0
2022-01-25 12:00:00,19.53,19.59,19.36,19.48,118068.0,19.53,19.59,19.36,19.48,118068.0
2022-01-25 12:30:00,19.48,19.48,19.3,19.35,95008.0,19.48,19.48,19.3,19.35,95008.0
2022-01-25 13:00:00,19.34,19.45,19.28,19.45,101005.0,19.34,19.45,19.28,19.45,101005.0
2022-01-25 13:30:00,19.45,19.62,19.44,19.62,68133.0,19.45,19.62,19.44,19.62,68133.0
2022-01-25 14:00:00,19.62,19.82,19.57,19.8,162543.0,19.62,19.82,19.57,19.8,162543.0
2022-01-25 14:30:00,19.8,19.99,19.79,19.93,193383.0,19.8,19.99,19.79,19.93,193383.0
2022-01-25 15:00:00,19.93,19.93,19.65,19.66,121598.0,19.93,19.93,19.65,19.66,121598.0
2022-01-25 15:30:00,19.67,19.76,19.59,19.61,406388.0,19.67,19.76,19.59,19.61,406388.0
2022-01-26 09:30:00,21.2,21.76,20.83,21.73,1960193.0,21.2,21.76,20.83,21.73,1960193.0
2022-01-26 10:00:00,21.75,21.86,21.27,21.41,1038234.0,21.75,21.86,21.27,21.41,1038234.0
2022-01-26 10:30:00,21.4,21.75,21.34,21.51,657132.0,21.4,21.75,21.34,21.51,657132.0
2022-01-26 11:00:00,21.51,21.54,21.36,21.51,391125.0,21.51,21.54,21.36,21.51,391125.0
2022-01-26 11:30:00,21.51,21.54,21.14,21.46,491443.0,21.51,21.54,21.14,21.46,491443.0
2022-01-26 12:00:00,21.45,21.46,21.32,21.38,311525.0,21.45,21.46,21.32,21.38,311525.0
2022-01-26 12:30:00,21.38,21.54,21.32,21.48,361156.0,21.38,21.54,21.32,21.48,361156.0
2022-01-26 13:00:00,21.47,21.52,21.16,21.18,324464.0,21.47,21.52,21.16,21.18,324464.0
2022-01-26 13:30:00,21.17,21.23,21.01,21.03,331818.0,21.17,21.23,21.01,21.03,331818.0
2022-01-26 14:00:00,21.03,21.35,20.9,21.14,380955.0,21.03,21.35,20.9,21.14,380955.0
2022-01-26 14:30:00,21.13,21.13,20.54,20.66,510486.0,21.13,21.13,20.54,20.66,510486.0
2022-01-26 15:00:00,20.65,20.65,20.22,20.37,462628.0,20.65,20.65,20.22,20.37,462628.0
2022-01-26 15:30:00,20.37,20.58,20.23,20.46,1112628.0,20.37,20.58,20.23,20.46,1112628.0
2022-01-27 09:30:00,20.58,20.69,20.13,20.19,345062.0,20.58,20.69,20.13,20.19,345062.0
2022-01-27 10:00:00,20.19,20.26,19.83,19.83,345439.0,20.19,20.26,19.83,19.83,345439.0
2022-01-27 10:30:00,19.82,20.01,19.71,19.95,317994.0,19.82,20.01,19.71,19.95,317994.0
2022-01-27 11:00:00,19.95,20.02,19.57,19.64,313910.0,19.95,20.02,19.57,19.64,313910.0
2022-01-27 11:30:00,19.64,19.9,19.63,19.69,214782.0,19.64,19.9,19.63,19.69,214782.0
2022-01-27 12:00:00,19.69,19.7,19.51,19.66,189105.0,19.69,19.7,19.51,19.66,189105.0
2022-01-27 12:30:00,19.65,19.67,19.43,19.55,176088.0,19.65,19.67,19.43,19.55,176088.0
2022-01-27 13:00:00,19.55,19.56,19.39,19.44,218061.0,19.55,19.56,19.39,19.44,218061.0
2022-01-27 13:30:00,19.43,19.73,19.43,19.71,379563.0,19.43,19.73,19.43,19.71,379563.0
2022-01-27 14:00:00,19.71,19.89,19.69,19.71,335217.0,19.71,19.89,19.69,19.71,335217.0
2022-01-27 14:30:00,19.7,19.86,19.63,19.7,207310.0,19.7,19.86,19.63,19.7,207310.0
2022-01-27 15:00:00,19.7,19.77,19.5,19.56,217533.0,19.7,19.77,19.5,19.56,217533.0
2022-01-27 15:30:00,19.57,19.93,19.53,19.86,1325621.0,19.57,19.93,19.53,19.86,1325621.0
2022-01-28 09:30:00,19.89,20.08,19.85,20.0,972492.0,19.89,20.08,19.85,20.0,972492.0
2022-01-28 10:00:00,20.01,20.09,19.98,20.01,538811.0,20.01,20.09,19.98,20.01,538811.0
2022-01-28 10:30:00,20.02,20.22,19.9,20.18,1178253.0,20.02,20.22,19.9,20.18,1178253.0
2022-01-28 11:00:00,20.18,20.56,20.15,20.45,304488.0,20.18,20.56,20.15,20.45,304488.0
2022-01-28 11:30:00,20.45,20.46,20.2,20.38,229128.0,20.45,20.46,20.2,20.38,229128.0
2022-01-28 12:00:00,20.37,20.79,20.35,20.66,534211.0,20.37,20.79,20.35,20.66,534211.0
2022-01-28 12:30:00,20.67,20.76,20.56,20.64,321717.0,20.67,20.76,20.56,20.64,321717.0
2022-01-28 13:00:00,20.65,20.73,20.47,20.56,266694.0,20.65,20.73,20.47,20.56,266694.0
2022-01-28 13:30:00,20.56,20.67,20.55,20.62,188553.0,20.56,20.67,20.55,20.62,188553.0
2022-01-28 14:00:00,20.62,20.79,20.44,20.47,442911.0,20.62,20.79,20.44,20.47,442911.0
2022-01-28 14:30:00,20.47,20.69,20.41,20.68,164286.0,20.47,20.69,20.41,20.68,164286.0
2022-01-28 15:00:00,20.68,20.82,20.64,20.78,407794.0,20.68,20.82,20.64,20.78,407794.0
2022-01-28 15:30:00,20.77,20.93,20.69,20.91,919835.0,20.77,20.93,20.69,20.91,919835.0
2022-01-31 09:30:00,20.82,21.14,20.72,21.0,384064.0,20.82,21.14,20.72,21.0,384064.0
2022-01-31 10:00:00,21.0,21.2,20.99,21.13,371738.0,21.0,21.2,20.99,21.13,371738.0
2022-01-31 10:30:00,21.13,21.19,20.75,20.81,265906.0,21.13,21.19,20.75,20.81,265906.0
2022-01-31 11:00:00,20.82,20.91,20.68,20.87,233520.0,20.82,20.91,20.68,20.87,233520.0
2022-01-31 11:30:00,20.88,20.92,20.78,20.89,123283.0,20.88,20.92,20.78,20.89,123283.0
2022-01-31 12:00:00,20.89,20.89,20.73,20.76,136390.0,20.89,20.89,20.73,20.76,136390.0
2022-01-31 12:30:00,20.75,20.83,20.72,20.8,127616.0,20.75,20.83,20.72,20.8,127616.0
2022-01-31 13:00:00,20.8,20.81,20.72,20.73,146696.0,20.8,20.81,20.72,20.73,146696.0
2022-01-31 13:30:00,20.73,20.77,20.67,20.68,154581.0,20.73,20.77,20.67,20.68,154581.0
2022-01-31 14:00:00,20.67,20.8,20.65,20.8,117482.0,20.67,20.8,20.65,20.8,117482.0
2022-01-31 14:30:00,20.8,20.87,20.78,20.86,197768.0,20.8,20.87,20.78,20.86,197768.0
2022-01-31 15:00:00,20.86,20.92,20.72,20.85,288227.0,20.86,20.92,20.72,20.85,288227.0
2022-01-31 15:30:00,20.85,20.94,20.79,20.93,621013.0,20.85,20.94,20.79,20.93,621013.0
2022-02-01 09:30:00,20.89,21.24,20.82,20.94,370260.0,20.89,21.24,20.82,20.94,370260.0
2022-02-01 10:00:00,20.94,21.02,20.72,20.93,283150.0,20.94,21.02,20.72,20.93,283150.0
2022-02-01 10:30:00,20.93,21.08,20.93,21.05,141501.0,20.93,21.08,20.93,21.05,141501.0
2022-02-01 11:00:00,21.05,21.28,21.05,21.26,153069.0,21.05,21.28,21.05,21.26,153069.0
2022-02-01 11:30:00,21.26,21.37,21.25,21.29,134202.0,21.26,21.37,21.25,21.29,134202.0
2022-02-01 12:00:00,21.29,21.34,21.18,21.18,97953.0,21.29,21.34,21.18,21.18,97953.0
2022-02-01 12:30:00,21.18,21.26,21.14,21.23,115554.0,21.18,21.26,21.14,21.23,115554.0
2022-02-01 13:00:00,21.23,21.26,21.12,21.16,209331.0,21.23,21.26,21.12,21.16,209331.0
2022-02-01 13:30:00,21.16,21.16,21.04,21.08,136078.0,21.16,21.16,21.04,21.08,136078.0
2022-02-01 14:00:00,21.09,21.14,21.05,21.1,87037.0,21.09,21.14,21.05,21.1,87037.0
2022-02-01 14:30:00,21.1,21.18,21.06,21.18,487505.0,21.1,21.18,21.06,21.18,487505.0
2022-02-01 15:00:00,21.18,21.3,21.17,21.26,249604.0,21.18,21.3,21.17,21.26,249604.0
2022-02-01 15:30:00,21.26,21.4,21.19,21.36,424326.0,21.26,21.4,21.19,21.36,424326.0
2022-02-02 09:30:00,21.43,21.54,21.25,21.35,147164.0,21.43,21.54,21.25,21.35,147164.0
2022-02-02 10:00:00,21.35,21.41,21.28,21.38,157589.0,21.35,21.41,21.28,21.38,157589.0
2022-02-02 10:30:00,21.37,21.6,21.3,21.58,165827.0,21.37,21.6,21.3,21.58,165827.0
2022-02-02 11:00:00,21.58,21.59,21.33,21.34,132838.0,21.58,21.59,21.33,21.34,132838.0
2022-02-02 11:30:00,21.34,21.39,21.25,21.36,111899.0,21.34,21.39,21.25,21.36,111899.0
2022-02-02 12:00:00,21.35,21.47,21.31,21.45,68217.0,21.35,21.47,21.31,21.45,68217.0
2022-02-02 12:30:00,21.44,21.49,21.42,21.44,72767.0,21.44,21.49,21.42,21.44,72767.0
2022-02-02 13:00:00,21.44,21.44,21.36,21.38,82734.0,21.44,21.44,21.36,21.38,82734.0
2022-02-02 13:30:00,21.37,21.51,21.37,21.47,65718.0,21.37,21.51,21.37,21.47,65718.0
2022-02-02 14:00:00,21.48,21.52,21.43,21.45,93986.0,21.48,21.52,21.43,21.45,93986.0
2022-02-02 14:30:00,21.46,21.56,21.45,21.47,96658.0,21.46,21.56,21.45,21.47,96658.0
2022-02-02 15:00:00,21.48,21.52,21.43,21.49,118902.0,21.48,21.52,21.43,21.49,118902.0
2022-02-02 15:30:00,21.49,21.57,21.47,21.53,330471.0,21.49,21.57,21.47,21.53,330471.0
2022-02-03 09:30:00,21.28,21.77,21.27,21.41,235505.0,21.28,21.77,21.27,21.41,235505.0
2022-02-03 10:00:00,21.41,21.66,21.31,21.45,142469.0,21.41,21.66,21.31,21.45,142469.0
2022-02-03 10:30:00,21.46,21.63,21.44,21.57,153795.0,21.46,21.63,21.44,21.57,153795.0
2022-02-03 11:00:00,21.57,21.76,21.53,21.63,154184.0,21.57,21.76,21.53,21.63,154184.0
2022-02-03 11:30:00,21.64,21.69,21.46,21.46,147565.0,21.64,21.69,21.46,21.46,147565.0
2022-02-03 12:00:00,21.46,21.56,21.41,21.53,202165.0,21.46,21.56,21.41,21.53,202165.0
2022-02-03 12:30:00,21.53,21.59,21.49,21.52,86010.0,21.53,21.59,21.49,21.52,86010.0
2022-02-03 13:00:00,21.52,21.7,21.49,21.62,237350.0,21.52,21.7,21.49,21.62,237350.0
2022-02-03 13:30:00,21.63,21.7,21.57,21.62,175188.0,21.63,21.7,21.57,21.62,175188.0
2022-02-03 14:00:00,21.62,21.71,21.54,21.6,293091.0,21.62,21.71,21.54,21.6,293091.0
2022-02-03 14:30:00,21.6,21.6,21.5,21.51,210210.0,21.6,21.6,21.5,21.51,210210.0
2022-02-03 15:00:00,21.51,21.53,21.36,21.37,190096.0,21.51,21.53,21.36,21.37,190096.0
2022-02-03 15:30:00,21.37,21.41,21.27,21.36,333187.0,21.37,21.41,21.27,21.36,333187.0
2022-02-04 09:30:00,21.25,21.46,21.19,21.34,165695.0,21.25,21.46,21.19,21.34,165695.0
2022-02-04 10:00:00,21.33,21.44,21.24,21.31,112111.0,21.33,21.44,21.24,21.31,112111.0
2022-02-04 10:30:00,21.31,21.33,21.13,21.21,119331.0,21.31,21.33,21.13,21.21,119331.0
2022-02-04 11:00:00,21.21,21.24,21.1,21.19,151760.0,21.21,21.24,21.1,21.19,151760.0
2022-02-04 11:30:00,21.19,21.24,21.13,21.15,115652.0,21.19,21.24,21.13,21.15,115652.0
2022-02-04 12:00:00,21.14,21.14,21.07,21.12,94884.0,21.14,21.14,21.07,21.12,94884.0
2022-02-04 12:30:00,21.12,21.19,21.07,21.18,86291.0,21.12,21.19,21.07,21.18,86291.0
2022-02-04 13:00:00,21.18,21.29,21.17,21.26,78618.0,21.18,21.29,21.17,21.26,78618.0
2022-02-04 13:30:00,21.26,21.31,21.22,21.26,122132.0,21.26,21.31,21.22,21.26,122132.0
2022-02-04 14:00:00,21.26,21.27,21.2,21.23,120313.0,21.26,21.27,21.2,21.23,120313.0
2022-02-04 14:30:00,21.23,21.33,21.22,21.32,110335.0,21.23,21.33,21.22,21.32,110335.0
2022-02-04 15:00:00,21.32,21.43,21.31,21.39,130647.0,21.32,21.43,21.31,21.39,130647.0
2022-02-04 15:30:00,21.39,21.45,21.27,21.28,338328.0,21.39,21.45,21.27,21.28,338328.0
2022-02-07 09:30:00,21.25,21.38,21.13,21.35,200782.0,21.25,21.38,21.13,21.35,200782.0
2022-02-07 10:00:00,21.35,21.41,21.23,21.39,148155.0,21.35,21.41,21.23,21.39,148155.0
2022-02-07 10:30:00,21.4,21.44,21.31,21.4,156372.0,21.4,21.44,21.31,21.4,156372.0
2022-02-07 11:00:00,21.4,21.44,21.27,21.42,113120.0,21.4,21.44,21.27,21.42,113120.0
2022-02-07 11:30:00,21.42,21.43,21.25,21.35,75525.0,21.42,21.43,21.25,21.35,75525.0
2022-02-07 12:00:00,21.35,21.43,21.3,21.41,76920.0,21.35,21.43,21.3,21.41,76920.0
2022-02-07 12:30:00,21.41,21.53,21.38,21.5,92569.0,21.41,21.53,21.38,21.5,92569.0
2022-02-07 13:00:00,21.5,21.63,21.48,21.58,68976.0,21.5,21.63,21.48,21.58,68976.0
2022-02-07 13:30:00,21.59,21.67,21.54,21.63,185902.0,21.59,21.67,21.54,21.63,185902.0
2022-02-07 14:00:00,21.63,21.7,21.59,21.62,132439.0,21.63,21.7,21.59,21.62,132439.0
2022-02-07 14:30:00,21.64,21.68,21.62,21.62,77073.0,21.64,21.68,21.62,21.62,77073.0
2022-02-07 15:00:00,21.62,21.66,21.57,21.59,143369.0,21.62,21.66,21.57,21.59,143369.0
2022-02-07 15:30:00,21.59,21.64,21.45,21.47,368612.0,21.59,21.64,21.45,21.47,368612.0
2022-02-08 09:30:00,21.48,21.59,21.22,21.3,143311.0,21.48,21.59,21.22,21.3,143311.0
2022-02-08 10:00:00,21.28,21.45,21.19,21.41,103584.0,21.28,21.45,21.19,21.41,103584.0
2022-02-08 10:30:00,21.41,21.54,21.4,21.53,129363.0,21.41,21.54,21.4,21.53,129363.0
2022-02-08 11:00:00,21.53,21.58,21.48,21.56,139700.0,21.53,21.58,21.48,21.56,139700.0
2022-02-08 11:30:00,21.56,21.71,21.56,21.71,163624.0,21.56,21.71,21.56,21.71,163624.0
2022-02-08 12:00:00,21.71,21.78,21.7,21.76,208221.0,21.71,21.78,21.7,21.76,208221.0
2022-02-08 12:30:00,21.76,21.81,21.74,21.76,87034.0,21.76,21.81,21.74,21.76,87034.0
2022-02-08 13:00:00,21.76,21.84,21.69,21.74,186081.0,21.76,21.84,21.69,21.74,186081.0
2022-02-08 13:30:00,21.74,21.77,21.71,21.77,177573.0,21.74,21.77,21.71,21.77,177573.0
2022-02-08 14:00:00,21.77,21.84,21.76,21.84,206337.0,21.77,21.84,21.76,21.84,206337.0
2022-02-08 14:30:00,21.84,21.9,21.81,21.86,235353.0,21.84,21.9,21.81,21.86,235353.0
2022-02-08 15:00:00,21.86,21.95,21.83,21.94,209253.0,21.86,21.95,21.83,21.94,209253.0
2022-02-08 15:30:00,21.94,21.99,21.84,21.91,509879.0,21.94,21.99,21.84,21.91,509879.0
2022-02-09 09:30:00,22.15,22.51,22.12,22.43,339979.0,22.15,22.51,22.12,22.43,339979.0
2022-02-09 10:00:00,22.42,22.63,22.42,22.6,277722.0,22.42,22.63,22.42,22.6,277722.0
2022-02-09 10:30:00,22.61,22.76,22.59,22.75,306751.0,22.61,22.76,22.59,22.75,306751.0
2022-02-09 11:00:00,22.76,22.82,22.52,22.57,505055.0,22.76,22.82,22.52,22.57,505055.0
2022-02-09 11:30:00,22.57,22.71,22.52,22.71,162743.0,22.57,22.71,22.52,22.71,162743.0
2022-02-09 12:00:00,22.71,22.71,22.55,22.64,183678.0,22.71,22.71,22.55,22.64,183678.0
2022-02-09 12:30:00,22.64,22.69,22.58,22.67,132230.0,22.64,22.69,22.58,22.67,132230.0
2022-02-09 13:00:00,22.67,22.68,22.61,22.64,122803.0,22.67,22.68,22.61,22.64,122803.0
2022-02-09 13:30:00,22.64,22.8,22.63,22.79,162639.0,22.64,22.8,22.63,22.79,162639.0
2022-02-09 14:00:00,22.79,22.79,22.58,22.65,372442.0,22.79,22.79,22.58,22.65,372442.0
2022-02-09 14:30:00,22.64,22.67,22.59,22.6,235910.0,22.64,22.67,22.59,22.6,235910.0
2022-02-09 15:00:00,22.61,22.69,22.55,22.69,244303.0,22.61,22.69,22.55,22.69,244303.0
2022-02-09 15:30:00,22.69,22.78,22.63,22.76,629057.0,22.69,22.78,22.63,22.76,629057.0
2022-02-10 09:30:00,23.48,25.24,23.24,25.14,2958455.0,23.48,25.24,23.24,25.14,2958455.0
2022-02-10 10:00:00,25.14,25.22,24.59,24.96,1582132.0,25.14,25.22,24.59,24.96,1582132.0
2022-02-10 10:30:00,24.98,25.08,24.84,24.96,714314.0,24.98,25.08,24.84,24.96,714314.0
2022-02-10 11:00:00,24.97,25.05,24.5,24.59,535789.0,24.97,25.05,24.5,24.59,535789.0
2022-02-10 11:30:00,24.59,24.75,24.46,24.72,469572.0,24.59,24.75,24.46,24.72,469572.0
2022-02-10 12:00:00,24.72,24.99,24.69,24.86,366119.0,24.72,24.99,24.69,24.86,366119.0
2022-02-10 12:30:00,24.86,24.94,24.52,24.61,432029.0,24.86,24.94,24.52,24.61,432029.0
2022-02-10 13:00:00,24.61,24.67,24.36,24.51,500992.0,24.61,24.67,24.36,24.51,500992.0
2022-02-10 13:30:00,24.52,24.69,24.39,24.68,359122.0,24.52,24.69,24.39,24.68,359122.0
2022-02-10 14:00:00,24.69,24.71,24.35,24.54,357285.0,24.69,24.71,24.35,24.54,357285.0
2022-02-10 14:30:00,24.55,24.76,24.49,24.51,485593.0,24.55,24.76,24.49,24.51,485593.0
2022-02-10 15:00:00,24.51,24.64,24.42,24.46,409166.0,24.51,24.64,24.42,24.46,409166.0
2022-02-10 15:30:00,24.46,24.56,24.34,24.5,1182192.0,24.46,24.56,24.34,24.5,1182192.0
2022-02-11 09:30:00,24.65,24.95,24.17,24.79,722139.0,24.65,24.95,24.17,24.79,722139.0
2022-02-11 10:00:00,24.79,24.85,24.44,24.73,1213229.0,24.79,24.85,24.44,24.73,1213229.0
2022-02-11 10:30:00,24.74,24.81,24.67,24.74,1072650.0,24.74,24.81,24.67,24.74,1072650.0
2022-02-11 11:00:00,24.74,24.79,24.56,24.73,576172.0,24.74,24.79,24.56,24.73,576172.0
2022-02-11 11:30:00,24.73,24.77,24.62,24.64,484975.0,24.73,24.77,24.62,24.64,484975.0
2022-02-11 12:00:00,24.64,24.76,24.59,24.69,660734.0,24.64,24.76,24.59,24.69,660734.0
2022-02-11 12:30:00,24.7,24.73,24.6,24.67,599555.0,24.7,24.73,24.6,24.67,599555.0
2022-02-11 13:00:00,24.68,24.77,24.61,24.61,850108.0,24.68,24.77,24.61,24.61,850108.0
2022-02-11 13:30:00,24.61,24.63,24.1,24.26,495926.0,24.61,24.63,24.1,24.26,495926.0
2022-02-11 14:00:00,24.26,24.5,24.18,24.34,271380.0,24.26,24.5,24.18,24.34,271380.0
2022-02-11 14:30:00,24.34,24.41,24.21,24.32,387130.0,24.34,24.41,24.21,24.32,387130.0
2022-02-11 15:00:00,24.32,24.33,24.09,24.2,531530.0,24.32,24.33,24.09,24.2,531530.0
2022-02-11 15:30:00,24.19,24.3,24.12,24.13,1347221.0,24.19,24.3,24.12,24.13,1347221.0
2022-02-14 09:30:00,24.17,24.71,24.04,24.48,481234.0,24.17,24.71,24.04,24.48,481234.0
2022-02-14 10:00:00,24.47,24.61,24.32,24.42,408324.0,24.47,24.61,24.32,24.42,408324.0
2022-02-14 10:30:00,24.42,24.51,24.31,24.37,255042.0,24.42,24.51,24.31,24.37,255042.0
2022-02-14 11:00:00,24.38,24.61,24.35,24.48,407826.0,24.38,24.61,24.35,24.48,407826.0
2022-02-14 11:30:00,24.49,24.54,24.4,24.46,439194.0,24.49,24.54,24.4,24.46,439194.0
2022-02-14 12:00:00,24.45,24.49,24.39,24.43,496786.0,24.45,24.49,24.39,24.43,496786.0
2022-02-14 12:30:00,24.43,24.47,24.36,24.43,520452.0,24.43,24.47,24.36,24.43,520452.0
2022-02-14 13:00:00,24.42,24.45,24.37,24.39,240357.0,24.42,24.45,24.37,24.39,240357.0
2022-02-14 13:30:00,24.39,24.42,24.13,24.14,648706.0,24.39,24.42,24.13,24.14,648706.0
2022-02-14 14:00:00,24.14,24.3,24.13,24.27,587360.0,24.14,24.3,24.13,24.27,587360.0
2022-02-14 14:30:00,24.26,24.36,24.21,24.35,222321.0,24.26,24.36,24.21,24.35,222321.0
2022-02-14 15:00:00,24.35,24.39,24.22,24.29,248225.0,24.35,24.39,24.22,24.29,248225.0
2022-02-14 15:30:00,24.29,24.32,24.13,24.19,1371723.0,24.29,24.32,24.13,24.19,1371723.0
2022-02-15 09:30:00,24.34,24.7,24.32,24.46,633747.0,24.34,24.7,24.32,24.46,633747.0
2022-02-15 10:00:00,24.47,24.85,24.44,24.84,412483.0,24.47,24.85,24.44,24.84,412483.0
2022-02-15 10:30:00,24.84,24.9,24.79,24.85,261791.0,24.84,24.9,24.79,24.85,261791.0
2022-02-15 11:00:00,24.84,24.95,24.83,24.88,153471.0,24.84,24.95,24.83,24.88,153471.0
2022-02-15 11:30:00,24.88,25.01,24.88,24.99,176505.0,24.88,25.01,24.88,24.99,176505.0
2022-02-15 12:00:00,24.99,25.13,24.99,25.04,220994.0,24.99,25.13,24.99,25.04,220994.0
2022-02-15 12:30:00,25.04,25.15,24.99,25.1,123399.0,25.04,25.15,24.99,25.1,123399.0
2022-02-15 13:00:00,25.1,25.19,25.07,25.17,140491.0,25.1,25.19,25.07,25.17,140491.0
2022-02-15 13:30:00,25.17,25.18,25.04,25.06,167694.0,25.17,25.18,25.04,25.06,167694.0
2022-02-15 14:00:00,25.06,25.14,24.97,25.04,218843.0,25.06,25.14,24.97,25.04,218843.0
2022-02-15 14:30:00,25.04,25.06,24.91,25.02,311143.0,25.04,25.06,24.91,25.02,311143.0
2022-02-15 15:00:00,25.02,25.07,24.98,25.02,334487.0,25.02,25.07,24.98,25.02,334487.0
2022-02-15 15:30:00,25.02,25.3,25.02,25.3,897476.0,25.02,25.3,25.02,25.3,897476.0
2022-02-16 09:30:00,25.13,25.3,24.97,25.2,358241.0,25.13,25.3,24.97,25.2,358241.0
2022-02-16 10:00:00,25.17,25.36,25.15,25.34,143576.0,25.17,25.36,25.15,25.34,143576.0
2022-02-16 10:30:00,25.33,25.44,25.31,25.34,148416.0,25.33,25.44,25.31,25.34,148416.0
2022-02-16 11:00:00,25.35,25.51,25.33,25.38,156817.0,25.35,25.51,25.33,25.38,156817.0
2022-02-16 11:30:00,25.37,25.39,25.26,25.38,159521.0,25.37,25.39,25.26,25.38,159521.0
2022-02-16 12:00:00,25.38,25.45,25.32,25.42,134393.0,25.38,25.45,25.32,25.42,134393.0
2022-02-16 12:30:00,25.42,25.42,25.29,25.35,94835.0,25.42,25.42,25.29,25.35,94835.0
2022-02-16 13:00:00,25.34,25.35,25.21,25.24,122748.0,25.34,25.35,25.21,25.24,122748.0
2022-02-16 13:30:00,25.25,25.33,25.19,25.33,103072.0,25.25,25.33,25.19,25.33,103072.0
2022-02-16 14:00:00,25.33,25.53,25.21,25.52,175158.0,25.33,25.53,25.21,25.52,175158.0
2022-02-16 14:30:00,25.52,25.56,25.39,25.49,132438.0,25.52,25.56,25.39,25.49,132438.0
2022-02-16 15:00:00,25.49,25.57,25.4,25.47,193523.0,25.49,25.57,25.4,25.47,193523.0
2022-02-16 15:30:00,25.48,25.59,25.43,25.59,531761.0,25.48,25.59,25.43,25.59,531761.0
2022-02-17 09:30:00,25.53,25.71,25.36,25.4,307774.0,25.53,25.71,25.36,25.4,307774.0
2022-02-17 10:00:00,25.41,25.54,25.32,25.36,153022.0,25.41,25.54,25.32,25.36,153022.0
2022-02-17 10:30:00,25.35,25.44,25.2,25.25,199715.0,25.35,25.44,25.2,25.25,199715.0
2022-02-17 11:00:00,25.25,25.4,25.22,25.3,104334.0,25.25,25.4,25.22,25.3,104334.0
2022-02-17 11:30:00,25.3,25.34,25.25,25.26,70911.0,25.3,25.34,25.25,25.26,70911.0
2022-02-17 12:00:00,25.27,25.32,25.17,25.27,107751.0,25.27,25.32,25.17,25.27,107751.0
2022-02-17 12:30:00,25.26,25.27,25.04,25.05,204783.0,25.26,25.27,25.04,25.05,204783.0
2022-02-17 13:00:00,25.05,25.06,24.9,24.94,184940.0,25.05,25.06,24.9,24.94,184940.0
2022-02-17 13:30:00,24.94,24.96,24.83,24.85,285112.0,24.94,24.96,24.83,24.85,285112.0
2022-02-17 14:00:00,24.85,24.88,24.73,24.87,258818.0,24.85,24.88,24.73,24.87,258818.0
2022-02-17 14:30:00,24.86,24.99,24.85,24.88,161806.0,24.86,24.99,24.85,24.88,161806.0
2022-02-17 15:00:00,24.89,25.0,24.88,24.97,186404.0,24.89,25.0,24.88,24.97,186404.0
2022-02-17 15:30:00,24.97,25.02,24.89,24.97,521993.0,24.97,25.02,24.89,24.97,521993.0
2022-02-18 09:30:00,25.08,25.14,24.92,25.04,242723.0,25.08,25.14,24.92,25.04,242723.0
2022-02-18 10:00:00,25.03,25.42,24.96,25.08,495552.0,25.03,25.42,24.96,25.08,495552.0
2022-02-18 10:30:00,25.07,25.1,24.88,24.91,273975.0,25.07,25.1,24.88,24.91,273975.0
2022-02-18 11:00:00,24.89,24.9,24.71,24.75,121661.0,24.89,24.9,24.71,24.75,121661.0
2022-02-18 11:30:00,24.75,24.82,24.64,24.66,124589.0,24.75,24.82,24.64,24.66,124589.0
2022-02-18 12:00:00,24.67,24.88,24.67,24.85,146588.0,24.67,24.88,24.67,24.85,146588.0
2022-02-18 12:30:00,24.85,24.88,24.76,24.76,221117.0,24.85,24.88,24.76,24.76,221117.0
2022-02-18 13:00:00,24.76,24.82,24.71,24.78,84081.0,24.76,24.82,24.71,24.78,84081.0
2022-02-18 13:30:00,24.77,24.95,24.77,24.91,73716.0,24.77,24.95,24.77,24.91,73716.0
2022-02-18 14:00:00,24.91,25.03,24.88,25.01,93487.0,24.91,25.03,24.88,25.01,93487.0
2022-02-18 14:30:00,25.01,25.08,24.94,25.06,166949.0,25.01,25.08,24.94,25.06,166949.0
2022-02-18 15:00:00,25.07,25.09,24.87,24.88,244844.0,25.07,25.09,24.87,24.88,244844.0
2022-02-18 15:30:00,24.87,24.92,24.77,24.83,459897.0,24.87,24.92,24.77,24.83,459897.0
2022-02-22 09:30:00,24.48,24.84,24.46,24.75,238304.0,24.48,24.84,24.46,24.75,238304.0
2022-02-22 10:00:00,24.73,25.0,24.63,24.99,192869.0,24.73,25.0,24.63,24.99,192869.0
2022-02-22 10:30:00,24.99,25.0,24.58,24.63,174220.0,24.99,25.0,24.58,24.63,174220.0
2022-02-22 11:00:00,24.63,24.67,24.51,24.64,274027.0,24.63,24.67,24.51,24.64,274027.0
2022-02-22 11:30:00,24.64,25.2,24.37,24.57,1426438.0,24.64,25.2,24.37,24.57,1426438.0
2022-02-22 12:00:00,24.55,24.59,24.39,24.49,135708.0,24.55,24.59,24.39,24.49,135708.0
2022-02-22 12:30:00,24.49,24.52,24.38,24.42,133019.0,24.49,24.52,24.38,24.42,133019.0
2022-02-22 13:00:00,24.42,24.52,24.35,24.38,124219.0,24.42,24.52,24.35,24.38,124219.0
2022-02-22 13:30:00,24.38,24.42,24.24,24.3,94856.0,24.38,24.42,24.24,24.3,94856.0
2022-02-22 14:00:00,24.3,24.35,24.19,24.32,197326.0,24.3,24.35,24.19,24.32,197326.0
2022-02-22 14:30:00,24.33,24.58,24.21,24.53,200911.0,24.33,24.58,24.21,24.53,200911.0
2022-02-22 15:00:00,24.54,24.64,24.43,24.44,194219.0,24.54,24.64,24.43,24.44,194219.0
2022-02-22 15:30:00,24.43,24.43,24.09,24.14,732552.0,24.43,24.43,24.09,24.14,732552.0
2022-02-23 09:30:00,24.28,24.69,24.25,24.49,184783.0,24.28,24.69,24.25,24.49,184783.0
2022-02-23 10:00:00,24.48,24.48,24.21,24.24,188504.0,24.48,24.48,24.21,24.24,188504.0
2022-02-23 10:30:00,24.24,24.43,24.21,24.24,144259.0,24.24,24.43,24.21,24.24,144259.0
2022-02-23 11:00:00,24.24,24.32,24.17,24.24,124817.0,24.24,24.32,24.17,24.24,124817.0
2022-02-23 11:30:00,24.25,24.31,24.2,24.3,117345.0,24.25,24.31,24.2,24.3,117345.0
2022-02-23 12:00:00,24.3,24.48,24.28,24.44,173534.0,24.3,24.48,24.28,24.44,173534.0
2022-02-23 12:30:00,24.44,24.47,24.3,24.32,125547.0,24.44,24.47,24.3,24.32,125547.0
2022-02-23 13:00:00,24.32,24.32,24.17,24.17,84437.0,24.32,24.32,24.17,24.17,84437.0
2022-02-23 13:30:00,24.17,24.26,24.13,24.18,129015.0,24.17,24.26,24.13,24.18,129015.0
2022-02-23 14:00:00,24.19,24.21,23.99,24.0,110740.0,24.19,24.21,23.99,24.0,110740.0
2022-02-23 14:30:00,24.01,24.04,23.94,23.96,81297.0,24.01,24.04,23.94,23.96,81297.0
2022-02-23 15:00:00,23.97,24.0,23.88,23.98,128945.0,23.97,24.0,23.88,23.98,128945.0
2022-02-23 15:30:00,23.98,24.0,23.86,23.93,387968.0,23.98,24.0,23.86,23.93,387968.0
2022-02-24 09:30:00,23.87,24.48,23.6,24.25,672351.0,23.87,24.48,23.6,24.25,672351.0
2022-02-24 10:00:00,24.24,24.53,24.03,24.36,441199.0,24.24,24.53,24.03,24.36,441199.0
2022-02-24 10:30:00,24.35,24.43,24.26,24.33,247711.0,24.35,24.43,24.26,24.33,247711.0
2022-02-24 11:00:00,24.31,24.39,24.16,24.22,202359.0,24.31,24.39,24.16,24.22,202359.0
2022-02-24 11:30:00,24.23,24.27,24.12,24.25,168750.0,24.23,24.27,24.12,24.25,168750.0
2022-02-24 12:00:00,24.25,24.34,24.07,24.08,230101.0,24.25,24.34,24.07,24.08,230101.0
2022-02-24 12:30:00,24.08,24.21,24.01,24.01,162565.0,24.08,24.21,24.01,24.01,162565.0
2022-02-24 13:00:00,24.0,24.24,23.99,24.12,112145.0,24.0,24.24,23.99,24.12,112145.0
2022-02-24 13:30:00,24.13,24.4,24.13,24.21,128316.0,24.13,24.4,24.13,24.21,128316.0
2022-02-24 14:00:00,24.21,24.38,24.16,24.38,129283.0,24.21,24.38,24.16,24.38,129283.0
2022-02-24 14:30:00,24.38,24.57,24.37,24.54,196443.0,24.38,24.57,24.37,24.54,196443.0
2022-02-24 15:00:00,24.55,24.72,24.52,24.62,264242.0,24.55,24.72,24.52,24.62,264242.0
2022-02-24 15:30:00,24.61,24.83,24.61,24.79,599708.0,24.61,24.83,24.61,24.79,599708.0
2022-02-25 09:30:00,24.86,24.97,24.55,24.6,253775.0,24.86,24.97,24.55,24.6,253775.0
2022-02-25 10:00:00,24.6,24.74,24.49,24.73,152682.0,24.6,24.74,24.49,24.73,152682.0
2022-02-25 10:30:00,24.73,24.82,24.6,24.73,113591.0,24.73,24.82,24.6,24.73,113591.0
2022-02-25 11:00:00,24.74,24.98,24.7,24.97,119817.0,24.74,24.98,24.7,24.97,119817.0
2022-02-25 11:30:00,24.98,25.26,24.95,25.23,311283.0,24.98,25.26,24.95,25.23,311283.0
2022-02-25 12:00:00,25.24,25.26,25.19,25.22,141883.0,25.24,25.26,25.19,25.22,141883.0
2022-02-25 12:30:00,25.22,25.34,25.09,25.27,351884.0,25.22,25.34,25.09,25.27,351884.0
2022-02-25 13:00:00,25.28,25.32,25.17,25.29,119676.0,25.28,25.32,25.17,25.29,119676.0
2022-02-25 13:30:00,25.28,25.35,25.21,25.25,156678.0,25.28,25.35,25.21,25.25,156678.0
2022-02-25 14:00:00,25.25,25.32,25.16,25.29,111295.0,25.25,25.32,25.16,25.29,111295.0
2022-02-25 14:30:00,25.3,25.33,25.24,25.28,117606.0,25.3,25.33,25.24,25.28,117606.0
2022-02-25 15:00:00,25.28,25.36,25.22,25.34,163621.0,25.28,25.36,25.22,25.34,163621.0
2022-02-25 15:30:00,25.34,25.46,25.28,25.45,548491.0,25.34,25.46,25.28,25.45,548491.0
2022-02-28 09:30:00,25.32,25.32,24.95,25.11,351868.0,25.32,25.32,24.95,25.11,351868.0
2022-02-28 10:00:00,25.11,25.13,24.87,25.03,167201.0,25.11,25.13,24.87,25.03,167201.0
2022-02-28 10:30:00,25.03,25.27,25.02,25.27,222105.0,25.03,25.27,25.02,25.27,222105.0
2022-02-28 11:00:00,25.27,25.36,25.18,25.36,148913.0,25.27,25.36,25.18,25.36,148913.0
2022-02-28 11:30:00,25.36,25.37,25.22,25.34,135679.0,25.36,25.37,25.22,25.34,135679.0
2022-02-28 12:00:00,25.34,25.34,25.14,25.21,140512.0,25.34,25.34,25.14,25.21,140512.0
2022-02-28 12:30:00,25.21,25.24,25.03,25.08,110175.0,25.21,25.24,25.03,25.08,110175.0
2022-02-28 13:00:00,25.08,25.14,24.94,25.0,80827.0,25.08,25.14,24.94,25.0,80827.0
2022-02-28 13:30:00,25.0,25.11,24.98,25.07,129764.0,25.0,25.11,24.98,25.07,129764.0
2022-02-28 14:00:00,25.06,25.07,24.88,24.92,116254.0,25.06,25.07,24.88,24.92,116254.0
2022-02-28 14:30:00,24.92,25.06,24.88,25.04,109600.0,24.92,25.06,24.88,25.04,109600.0
2022-02-28 15:00:00,25.04,25.07,24.89,24.97,197446.0,25.04,25.07,24.89,24.97,197446.0
2022-02-28 15:30:00,24.97,25.01,24.82,24.97,794443.0,24.97,25.01,24.82,24.97,794443.0
2022-03-01 09:30:00,25.14,25.25,24.8,24.88,334808.0,25.14,25.25,24.8,24.88,334808.0
2022-03-01 10:00:00,24.91,25.01,24.71,24.88,147795.0,24.91,25.01,24.71,24.88,147795.0
2022-03-01 10:30:00,24.88,24.88,24.6,24.71,118692.0,24.88,24.88,24.6,24.71,118692.0
2022-03-01 11:00:00,24.71,24.98,24.7,24.93,132215.0,24.71,24.98,24.7,24.93,132215.0
2022-03-01 11:30:00,24.92,24.93,24.64,24.66,149958.0,24.92,24.93,24.64,24.66,149958.0
2022-03-01 12:00:00,24.65,24.8,24.63,24.75,201941.0,24.65,24.8,24.63,24.75,201941.0
2022-03-01 12:30:00,24.74,24.8,24.69,24.77,133848.0,24.74,24.8,24.69,24.77,133848.0
2022-03-01 13:00:00,24.76,24.79,24.52,24.53,104096.0,24.76,24.79,24.52,24.53,104096.0
2022-03-01 13:30:00,24.53,24.58,24.43,24.57,175819.0,24.53,24.58,24.43,24.57,175819.0
2022-03-01 14:00:00,24.58,24.71,24.49,24.67,121310.0,24.58,24.71,24.49,24.67,121310.0
2022-03-01 14:30:00,24.66,24.68,24.51,24.54,131243.0,24.66,24.68,24.51,24.54,131243.0
2022-03-01 15:00:00,24.53,24.7,24.5,24.51,176595.0,24.53,24.7,24.5,24.51,176595.0
2022-03-01 15:30:00,24.5,24.5,24.33,24.47,471062.0,24.5,24.5,24.33,24.47,471062.0
2022-03-02 09:30:00,24.57,24.91,24.55,24.75,174907.0,24.57,24.91,24.55,24.75,174907.0
2022-03-02 10:00:00,24.75,24.78,24.53,24.74,100585.0,24.75,24.78,24.53,24.74,100585.0
2022-03-02 10:30:00,24.74,24.83,24.65,24.79,152083.0,24.74,24.83,24.65,24.79,152083.0
2022-03-02 11:00:00,24.79,24.99,24.77,24.91,160068.0,24.79,24.99,24.77,24.91,160068.0
2022-03-02 11:30:00,24.91,25.05,24.9,24.99,165524.0,24.91,25.05,24.9,24.99,165524.0
2022-03-02 12:00:00,24.98,25.03,24.92,25.01,150669.0,24.98,25.03,24.92,25.01,150669.0
2022-03-02 12:30:00,25.01,25.16,24.99,25.14,112208.0,25.01,25.16,24.99,25.14,112208.0
2022-03-02 13:00:00,25.14,25.28,25.13,25.27,120146.0,25.14,25.28,25.13,25.27,120146.0
2022-03-02 13:30:00,25.27,25.45,25.26,25.33,149117.0,25.27,25.45,25.26,25.33,149117.0
2022-03-02 14:00:00,25.33,25.33,25.18,25.3,129281.0,25.33,25.33,25.18,25.3,129281.0
2022-03-02 14:30:00,25.3,25.51,25.29,25.31,291191.0,25.3,25.51,25.29,25.31,291191.0
2022-03-02 15:00:00,25.32,25.37,25.24,25.27,176460.0,25.32,25.37,25.24,25.27,176460.0
2022-03-02 15:30:00,25.27,25.41,25.2,25.24,641868.0,25.27,25.41,25.2,25.24,641868.0
2022-03-03 09:30:00,25.34,25.56,25.12,25.27,132197.0,25.34,25.56,25.12,25.27,132197.0
2022-03-03 10:00:00,25.26,25.32,25.02,25.04,86649.0,25.26,25.32,25.02,25.04,86649.0
2022-03-03 10:30:00,25.03,25.07,24.93,24.99,118163.0,25.03,25.07,24.93,24.99,118163.0
2022-03-03 11:00:00,24.99,25.11,24.91,25.09,98211.0,24.99,25.11,24.91,25.09,98211.0
2022-03-03 11:30:00,25.09,25.09,24.97,25.04,93008.0,25.09,25.09,24.97,25.04,93008.0
2022-03-03 12:00:00,25.03,25.1,24.94,24.95,52953.0,25.03,25.1,24.94,24.95,52953.0
2022-03-03 12:30:00,24.96,25.14,24.95,25.03,140576.0,24.96,25.14,24.95,25.03,140576.0
2022-03-03 13:00:00,25.02,25.13,25.01,25.12,54354.0,25.02,25.13,25.01,25.12,54354.0
2022-03-03 13:30:00,25.11,25.11,25.0,25.08,73118.0,25.11,25.11,25.0,25.08,73118.0
2022-03-03 14:00:00,25.09,25.13,25.01,25.06,76160.0,25.09,25.13,25.01,25.06,76160.0
2022-03-03 14:30:00,25.05,25.06,24.92,24.95,58684.0,25.05,25.06,24.92,24.95,58684.0
2022-03-03 15:00:00,24.95,25.03,24.87,25.03,122390.0,24.95,25.03,24.87,25.03,122390.0
2022-03-03 15:30:00,25.03,25.05,24.92,25.03,354905.0,25.03,25.05,24.92,25.03,354905.0
2022-03-04 09:30:00,25.0,25.02,24.53,24.69,182790.0,25.0,25.02,24.53,24.69,182790.0
2022-03-04 10:00:00,24.69,24.74,24.39,24.43,91855.0,24.69,24.74,24.39,24.43,91855.0
2022-03-04 10:30:00,24.42,24.48,24.15,24.16,112732.0,24.42,24.48,24.15,24.16,112732.0
2022-03-04 11:00:00,24.16,24.23,24.07,24.18,95774.0,24.16,24.23,24.07,24.18,95774.0
2022-03-04 11:30:00,24.17,24.34,24.1,24.21,73121.0,24.17,24.34,24.1,24.21,73121.0
2022-03-04 12:00:00,24.21,24.39,24.14,24.26,95769.0,24.21,24.39,24.14,24.26,95769.0
2022-03-04 12:30:00,24.26,24.35,24.24,24.32,93623.0,24.26,24.35,24.24,24.32,93623.0
2022-03-04 13:00:00,24.33,24.42,24.31,24.36,91236.0,24.33,24.42,24.31,24.36,91236.0
2022-03-04 13:30:00,24.36,24.4,24.15,24.17,88055.0,24.36,24.4,24.15,24.17,88055.0
2022-03-04 14:00:00,24.17,24.28,24.11,24.25,89637.0,24.17,24.28,24.11,24.25,89637.0
2022-03-04 14:30:00,24.25,24.3,24.14,24.16,116864.0,24.25,24.3,24.14,24.16,116864.0
2022-03-04 15:00:00,24.15,24.21,24.13,24.18,130264.0,24.15,24.21,24.13,24.18,130264.0
2022-03-04 15:30:00,24.17,24.29,24.1,24.27,272953.0,24.17,24.29,24.1,24.27,272953.0
2022-03-07 09:30:00,24.04,24.34,23.97,23.99,191888.0,24.04,24.34,23.97,23.99,191888.0
2022-03-07 10:00:00,23.98,24.04,23.6,23.61,155514.0,23.98,24.04,23.6,23.61,155514.0
2022-03-07 10:30:00,23.6,23.65,23.36,23.43,140437.0,23.6,23.65,23.36,23.43,140437.0
2022-03-07 11:00:00,23.42,23.48,23.31,23.39,148211.0,23.42,23.48,23.31,23.39,148211.0
2022-03-07 11:30:00,23.39,23.39,23.19,23.25,260562.0,23.39,23.39,23.19,23.25,260562.0
2022-03-07 12:00:00,23.25,23.25,23.13,23.17,146044.0,23.25,23.25,23.13,23.17,146044.0
2022-03-07 12:30:00,23.17,23.28,23.11,23.12,127218.0,23.17,23.28,23.11,23.12,127218.0
2022-03-07 13:00:00,23.12,23.16,22.94,22.99,142656.0,23.12,23.16,22.94,22.99,142656.0
2022-03-07 13:30:00,22.98,23.07,22.91,22.93,112086.0,22.98,23.07,22.91,22.93,112086.0
2022-03-07 14:00:00,22.93,23.03,22.91,22.99,138150.0,22.93,23.03,22.91,22.99,138150.0
2022-03-07 14:30:00,23.0,23.01,22.85,22.92,269646.0,23.0,23.01,22.85,22.92,269646.0
2022-03-07 15:00:00,22.93,23.03,22.85,23.0,283544.0,22.93,23.03,22.85,23.0,283544.0
2022-03-07 15:30:00,23.0,23.04,22.86,22.88,473095.0,23.0,23.04,22.86,22.88,473095.0
2022-03-08 09:30:00,22.85,22.9,22.63,22.75,309481.0,22.85,22.9,22.63,22.75,309481.0
2022-03-08 10:00:00,22.74,22.97,22.64,22.76,202434.0,22.74,22.97,22.64,22.76,202434.0
2022-03-08 10:30:00,22.76,22.97,22.72,22.77,309273.0,22.76,22.97,22.72,22.77,309273.0
2022-03-08 11:00:00,22.78,22.98,22.7,22.95,390828.0,22.78,22.98,22.7,22.95,390828.0
2022-03-08 11:30:00,22.96,22.99,22.72,22.86,169356.0,22.96,22.99,22.72,22.86,169356.0
2022-03-08 12:00:00,22.87,23.33,22.85,23.25,136705.0,22.87,23.33,22.85,23.25,136705.0
2022-03-08 12:30:00,23.25,23.29,23.13,23.25,102772.0,23.25,23.29,23.13,23.25,102772.0
2022-03-08 13:00:00,23.26,23.39,23.11,23.11,140261.0,23.26,23.39,23.11,23.11,140261.0
2022-03-08 13:30:00,23.09,23.09,22.78,22.87,135127.0,23.09,23.09,22.78,22.87,135127.0
2022-03-08 14:00:00,22.86,22.89,22.64,22.84,290074.0,22.86,22.89,22.64,22.84,290074.0
2022-03-08 14:30:00,22.83,22.9,22.72,22.89,153993.0,22.83,22.9,22.72,22.89,153993.0
2022-03-08 15:00:00,22.89,23.0,22.67,22.68,131976.0,22.89,23.0,22.67,22.68,131976.0
2022-03-08 15:30:00,22.68,22.78,22.6,22.65,507595.0,22.68,22.78,22.6,22.65,507595.0
2022-03-09 09:30:00,23.27,23.54,23.25,23.37,168576.0,23.27,23.54,23.25,23.37,168576.0
2022-03-09 10:00:00,23.39,23.63,23.36,23.58,128815.0,23.39,23.63,23.36,23.58,128815.0
2022-03-09 10:30:00,23.59,23.79,23.54,23.79,160746.0,23.59,23.79,23.54,23.79,160746.0
2022-03-09 11:00:00,23.79,23.81,23.6,23.61,166308.0,23.79,23.81,23.6,23.61,166308.0
2022-03-09 11:30:00,23.61,23.7,23.58,23.64,140786.0,23.61,23.7,23.58,23.64,140786.0
2022-03-09 12:00:00,23.65,23.73,23.65,23.69,66588.0,23.65,23.73,23.65,23.69,66588.0
2022-03-09 12:30:00,23.69,23.86,23.68,23.86,74218.0,23.69,23.86,23.68,23.86,74218.0
2022-03-09 13:00:00,23.86,23.94,23.79,23.93,89567.0,23.86,23.94,23.79,23.93,89567.0
2022-03-09 13:30:00,23.93,23.95,23.84,23.88,102113.0,23.93,23.95,23.84,23.88,102113.0
2022-03-09 14:00:00,23.87,23.96,23.87,23.93,85152.0,23.87,23.96,23.87,23.93,85152.0
2022-03-09 14:30:00,23.93,24.02,23.93,23.98,73113.0,23.93,24.02,23.93,23.98,73113.0
2022-03-09 15:00:00,23.98,24.09,23.94,23.95,150846.0,23.98,24.09,23.94,23.95,150846.0
2022-03-09 15:30:00,23.95,23.97,23.77,23.84,324498.0,23.95,23.97,23.77,23.84,324498.0
2022-03-10 09:30:00,23.44,23.59,23.29,23.55,182555.0,23.44,23.59,23.29,23.55,182555.0
2022-03-10 10:00:00,23.53,23.53,23.3,23.3,173124.0,23.53,23.53,23.3,23.3,173124.0
2022-03-10 10:30:00,23.28,23.32,23.1,23.14,234467.0,23.28,23.32,23.1,23.14,234467.0
2022-03-10 11:00:00,23.13,23.17,23.04,23.08,168939.0,23.13,23.17,23.04,23.08,168939.0
2022-03-10 11:30:00,23.08,23.09,22.99,23.06,97371.0,23.08,23.09,22.99,23.06,97371.0
2022-03-10 12:00:00,23.05,23.1,22.98,23.05,165101.0,23.05,23.1,22.98,23.05,165101.0
2022-03-10 12:30:00,23.04,23.05,22.88,22.92,133636.0,23.04,23.05,22.88,22.92,133636.0
2022-03-10 13:00:00,22.91,22.94,22.85,22.87,92970.0,22.91,22.94,22.85,22.87,92970.0
2022-03-10 13:30:00,22.87,23.02,22.83,22.97,222579.0,22.87,23.02,22.83,22.97,222579.0
2022-03-10 14:00:00,22.96,23.19,22.95,23.13,170430.0,22.96,23.19,22.95,23.13,170430.0
2022-03-10 14:30:00,23.13,23.18,23.06,23.16,122125.0,23.13,23.18,23.06,23.16,122125.0
2022-03-10 15:00:00,23.16,23.17,23.05,23.13,106477.0,23.16,23.17,23.05,23.13,106477.0
2022-03-10 15:30:00,23.14,23.16,23.06,23.09,305539.0,23.14,23.16,23.06,23.09,305539.0
2022-03-11 09:30:00,23.19,23.3,22.91,22.94,170444.0,23.19,23.3,22.91,22.94,170444.0
2022-03-11 10:00:00,22.93,22.93,22.72,22.78,130991.0,22.93,22.93,22.72,22.78,130991.0
2022-03-11 10:30:00,22.78,22.92,22.74,22.92,412451.0,22.78,22.92,22.74,22.92,412451.0
2022-03-11 11:00:00,22.92,22.96,22.75,22.76,89632.0,22.92,22.96,22.75,22.76,89632.0
2022-03-11 11:30:00,22.76,22.79,22.69,22.71,60757.0,22.76,22.79,22.69,22.71,60757.0
2022-03-11 12:00:00,22.71,22.71,22.56,22.58,122047.0,22.71,22.71,22.56,22.58,122047.0
2022-03-11 12:30:00,22.58,22.63,22.54,22.59,175788.0,22.58,22.63,22.54,22.59,175788.0
2022-03-11 13:00:00,22.59,22.64,22.54,22.58,53226.0,22.59,22.64,22.54,22.58,53226.0
2022-03-11 13:30:00,22.58,22.63,22.49,22.5,98354.0,22.58,22.63,22.49,22.5,98354.0
2022-03-11 14:00:00,22.5,22.73,22.48,22.71,270020.0,22.5,22.73,22.48,22.71,270020.0
2022-03-11 14:30:00,22.72,22.83,22.71,22.76,133960.0,22.72,22.83,22.71,22.76,133960.0
2022-03-11 15:00:00,22.76,22.78,22.66,22.71,187154.0,22.76,22.78,22.66,22.71,187154.0
2022-03-11 15:30:00,22.71,22.77,22.61,22.62,552434.0,22.71,22.77,22.61,22.62,552434.0
2022-03-14 09:30:00,22.74,22.8,22.38,22.47,219278.0,22.74,22.8,22.38,22.47,219278.0
2022-03-14 10:00:00,22.46,22.85,22.41,22.72,143451.0,22.46,22.85,22.41,22.72,143451.0
2022-03-14 10:30:00,22.71,22.8,22.63,22.79,67538.0,22.71,22.8,22.63,22.79,67538.0
2022-03-14 11:00:00,22.79,22.81,22.62,22.7,56195.0,22.79,22.81,22.62,22.7,56195.0
2022-03-14 11:30:00,22.7,22.7,22.51,22.56,80426.0,22.7,22.7,22.51,22.56,80426.0
2022-03-14 12:00:00,22.56,22.56,22.41,22.5,95586.0,22.56,22.56,22.41,22.5,95586.0
2022-03-14 12:30:00,22.51,22.55,22.38,22.39,60758.0,22.51,22.55,22.38,22.39,60758.0
2022-03-14 13:00:00,22.39,22.41,22.32,22.35,73001.0,22.39,22.41,22.32,22.35,73001.0
2022-03-14 13:30:00,22.35,22.4,22.26,22.27,117566.0,22.35,22.4,22.26,22.27,117566.0
2022-03-14 14:00:00,22.26,22.34,22.22,22.27,66856.0,22.26,22.34,22.22,22.27,66856.0
2022-03-14 14:30:00,22.27,22.36,22.23,22.3,82922.0,22.27,22.36,22.23,22.3,82922.0
2022-03-14 15:00:00,22.3,22.4,22.28,22.36,108131.0,22.3,22.4,22.28,22.36,108131.0
2022-03-14 15:30:00,22.36,22.38,22.28,22.31,318887.0,22.36,22.38,22.28,22.31,318887.0
2022-03-15 09:30:00,22.43,22.57,22.22,22.5,140571.0,22.43,22.57,22.22,22.5,140571.0
2022-03-15 10:00:00,22.5,22.54,22.36,22.44,171359.0,22.5,22.54,22.36,22.44,171359.0
2022-03-15 10:30:00,22.44,22.58,22.34,22.48,120037.0,22.44,22.58,22.34,22.48,120037.0
2022-03-15 11:00:00,22.48,22.5,22.34,22.44,74781.0,22.48,22.5,22.34,22.44,74781.0
2022-03-15 11:30:00,22.45,22.46,22.26,22.34,196096.0,22.45,22.46,22.26,22.34,196096.0
2022-03-15 12:00:00,22.33,22.48,22.31,22.48,135556.0,22.33,22.48,22.31,22.48,135556.0
2022-03-15 12:30:00,22.48,22.53,22.33,22.39,79119.0,22.48,22.53,22.33,22.39,79119.0
2022-03-15 13:00:00,22.39,22.42,22.29,22.29,97613.0,22.39,22.42,22.29,22.29,97613.0
2022-03-15 13:30:00,22.3,22.44,22.28,22.43,91687.0,22.3,22.44,22.28,22.43,91687.0
2022-03-15 14:00:00,22.43,22.47,22.32,22.36,92776.0,22.43,22.47,22.32,22.36,92776.0
2022-03-15 14:30:00,22.36,22.5,22.34,22.49,127985.0,22.36,22.5,22.34,22.49,127985.0
2022-03-15 15:00:00,22.49,22.58,22.47,22.54,142279.0,22.49,22.58,22.47,22.54,142279.0
2022-03-15 15:30:00,22.54,22.69,22.53,22.65,473619.0,22.54,22.69,22.53,22.65,473619.0
2022-03-16 09:30:00,23.01,23.37,22.82,23.33,104484.0,23.01,23.37,22.82,23.33,104484.0
2022-03-16 10:00:00,23.33,23.74,23.28,23.72,100699.0,23.33,23.74,23.28,23.72,100699.0
2022-03-16 10:30:00,23.73,23.8,23.58,23.64,109452.0,23.73,23.8,23.58,23.64,109452.0
2022-03-16 11:00:00,23.63,23.7,23.51,23.54,110472.0,23.63,23.7,23.51,23.54,110472.0
2022-03-16 11:30:00,23.55,23.58,23.46,23.55,42637.0,23.55,23.58,23.46,23.55,42637.0
2022-03-16 12:00:00,23.55,23.62,23.49,23.61,76357.0,23.55,23.62,23.49,23.61,76357.0
2022-03-16 12:30:00,23.63,23.63,23.48,23.54,65207.0,23.63,23.63,23.48,23.54,65207.0
2022-03-16 13:00:00,23.53,23.56,23.39,23.44,68047.0,23.53,23.56,23.39,23.44,68047.0
2022-03-16 13:30:00,23.46,23.53,23.35,23.38,55359.0,23.46,23.53,23.35,23.38,55359.0
2022-03-16 14:00:00,23.35,23.38,23.09,23.1,65656.0,23.35,23.38,23.09,23.1,65656.0
2022-03-16 14:30:00,23.09,23.36,22.95,23.29,126310.0,23.09,23.36,22.95,23.29,126310.0
2022-03-16 15:00:00,23.3,23.43,23.27,23.39,129481.0,23.3,23.43,23.27,23.39,129481.0
2022-03-16 15:30:00,23.4,23.45,23.25,23.44,329507.0,23.4,23.45,23.25,23.44,329507.0
2022-03-17 09:30:00,23.28,23.54,23.21,23.53,118449.0,23.28,23.54,23.21,23.53,118449.0
2022-03-17 10:00:00,23.55,23.63,23.44,23.54,78001.0,23.55,23.63,23.44,23.54,78001.0
2022-03-17 10:30:00,23.54,23.54,23.33,23.39,53444.0,23.54,23.54,23.33,23.39,53444.0
2022-03-17 11:00:00,23.37,23.44,23.32,23.35,72358.0,23.37,23.44,23.32,23.35,72358.0
2022-03-17 11:30:00,23.35,23.4,23.28,23.37,44124.0,23.35,23.4,23.28,23.37,44124.0
2022-03-17 12:00:00,23.37,23.5,23.36,23.45,45217.0,23.37,23.5,23.36,23.45,45217.0
2022-03-17 12:30:00,23.46,23.52,23.42,23.5,36940.0,23.46,23.52,23.42,23.5,36940.0
2022-03-17 13:00:00,23.49,23.49,23.36,23.48,66372.0,23.49,23.49,23.36,23.48,66372.0
2022-03-17 13:30:00,23.48,23.5,23.43,23.48,39734.0,23.48,23.5,23.43,23.48,39734.0
2022-03-17 14:00:00,23.48,23.52,23.4,23.41,40922.0,23.48,23.52,23.4,23.41,40922.0
2022-03-17 14:30:00,23.42,23.43,23.36,23.37,35561.0,23.42,23.43,23.36,23.37,35561.0
2022-03-17 15:00:00,23.37,23.41,23.29,23.39,75621.0,23.37,23.41,23.29,23.39,75621.0
2022-03-17 15:30:00,23.38,23.5,23.36,23.5,181227.0,23.38,23.5,23.36,23.5,181227.0
2022-03-18 09:30:00,23.43,23.46,23.1,23.18,218673.0,23.43,23.46,23.1,23.18,218673.0
2022-03-18 10:00:00,23.19,23.39,23.16,23.37,56424.0,23.19,23.39,23.16,23.37,56424.0
2022-03-18 10:30:00,23.36,23.39,23.21,23.35,59195.0,23.36,23.39,23.21,23.35,59195.0
2022-03-18 11:00:00,23.35,23.39,23.28,23.33,50696.0,23.35,23.39,23.28,23.33,50696.0
2022-03-18 11:30:00,23.33,23.35,23.22,23.3,66702.0,23.33,23.35,23.22,23.3,66702.0
2022-03-18 12:00:00,23.3,23.35,23.25,23.35,71311.0,23.3,23.35,23.25,23.35,71311.0
2022-03-18 12:30:00,23.35,23.5,23.33,23.49,69893.0,23.35,23.5,23.33,23.49,69893.0
2022-03-18 13:00:00,23.5,23.53,23.45,23.49,67635.0,23.5,23.53,23.45,23.49,67635.0
2022-03-18 13:30:00,23.49,23.53,23.45,23.48,58531.0,23.49,23.53,23.45,23.48,58531.0
2022-03-18 14:00:00,23.5,23.52,23.46,23.5,60996.0,23.5,23.52,23.46,23.5,60996.0
2022-03-18 14:30:00,23.5,23.61,23.49,23.6,99748.0,23.5,23.61,23.49,23.6,99748.0
2022-03-18 15:00:00,23.6,23.69,23.59,23.68,89431.0,23.6,23.69,23.59,23.68,89431.0
2022-03-18 15:30:00,23.68,23.73,23.63,23.71,362814.0,23.68,23.73,23.63,23.71,362814.0
2022-03-21 09:30:00,23.69,23.88,23.53,23.67,85255.0,23.69,23.88,23.53,23.67,85255.0
2022-03-21 10:00:00,23.64,23.71,23.56,23.56,65599.0,23.64,23.71,23.56,23.56,65599.0
2022-03-21 10:30:00,23.56,23.68,23.53,23.67,68723.0,23.56,23.68,23.53,23.67,68723.0
2022-03-21 11:00:00,23.67,23.67,23.57,23.59,49777.0,23.67,23.67,23.57,23.59,49777.0
2022-03-21 11:30:00,23.59,23.66,23.52,23.64,42343.0,23.59,23.66,23.52,23.64,42343.0
2022-03-21 12:00:00,23.65,23.72,23.62,23.71,30455.0,23.65,23.72,23.62,23.71,30455.0
2022-03-21 12:30:00,23.69,23.71,23.58,23.59,56383.0,23.69,23.71,23.58,23.59,56383.0
2022-03-21 13:00:00,23.6,23.6,23.41,23.43,46257.0,23.6,23.6,23.41,23.43,46257.0
2022-03-21 13:30:00,23.43,23.49,23.37,23.48,38751.0,23.43,23.49,23.37,23.48,38751.0
2022-03-21 14:00:00,23.48,23.61,23.46,23.61,70104.0,23.48,23.61,23.46,23.61,70104.0
2022-03-21 14:30:00,23.6,23.65,23.45,23.46,76563.0,23.6,23.65,23.45,23.46,76563.0
2022-03-21 15:00:00,23.45,23.62,23.39,23.6,119575.0,23.45,23.62,23.39,23.6,119575.0
2022-03-21 15:30:00,23.61,23.7,23.54,23.67,421965.0,23.61,23.7,23.54,23.67,421965.0
2022-03-22 09:30:00,23.77,24.08,23.73,24.05,176545.0,23.77,24.08,23.73,24.05,176545.0
2022-03-22 10:00:00,24.05,24.1,23.88,23.95,59091.0,24.05,24.1,23.88,23.95,59091.0
2022-03-22 10:30:00,23.96,24.09,23.89,24.03,284251.0,23.96,24.09,23.89,24.03,284251.0
2022-03-22 11:00:00,24.03,24.08,23.96,24.03,128323.0,24.03,24.08,23.96,24.03,128323.0
2022-03-22 11:30:00,24.03,24.03,23.92,24.03,67410.0,24.03,24.03,23.92,24.03,67410.0
2022-03-22 12:00:00,24.03,24.08,23.95,24.0,139894.0,24.03,24.08,23.95,24.0,139894.0
2022-03-22 12:30:00,23.98,24.02,23.93,24.02,53216.0,23.98,24.02,23.93,24.02,53216.0
2022-03-22 13:00:00,24.01,24.17,24.01,24.17,104504.0,24.01,24.17,24.01,24.17,104504.0
2022-03-22 13:30:00,24.18,24.19,24.07,24.1,58892.0,24.18,24.19,24.07,24.1,58892.0
2022-03-22 14:00:00,24.1,24.13,24.05,24.09,64696.0,24.1,24.13,24.05,24.09,64696.0
2022-03-22 14:30:00,24.09,24.18,24.08,24.08,67772.0,24.09,24.18,24.08,24.08,67772.0
2022-03-22 15:00:00,24.07,24.12,24.04,24.07,84878.0,24.07,24.12,24.04,24.07,84878.0
2022-03-22 15:30:00,24.07,24.13,24.01,24.13,440880.0,24.07,24.13,24.01,24.13,440880.0
2022-03-23 09:30:00,23.84,24.1,23.55,23.55,153423.0,23.84,24.1,23.55,23.55,153423.0
2022-03-23 10:00:00,23.55,23.84,23.43,23.64,137965.0,23.55,23.84,23.43,23.64,137965.0
2022-03-23 10:30:00,23.65,23.73,23.59,23.65,69353.0,23.65,23.73,23.59,23.65,69353.0
2022-03-23 11:00:00,23.65,23.7,23.62,23.67,47980.0,23.65,23.7,23.62,23.67,47980.0
2022-03-23 11:30:00,23.66,23.68,23.61,23.64,34559.0,23.66,23.68,23.61,23.64,34559.0
2022-03-23 12:00:00,23.64,23.68,23.5,23.51,46177.0,23.64,23.68,23.5,23.51,46177.0
2022-03-23 12:30:00,23.51,23.52,23.41,23.46,54666.0,23.51,23.52,23.41,23.46,54666.0
2022-03-23 13:00:00,23.45,23.45,23.33,23.33,54155.0,23.45,23.45,23.33,23.33,54155.0
2022-03-23 13:30:00,23.32,23.39,23.26,23.37,38328.0,23.32,23.39,23.26,23.37,38328.0
2022-03-23 14:00:00,23.36,23.4,23.3,23.33,59625.0,23.36,23.4,23.3,23.33,59625.0
2022-03-23 14:30:00,23.34,23.39,23.31,23.34,37023.0,23.34,23.39,23.31,23.34,37023.0
2022-03-23 15:00:00,23.34,23.36,23.25,23.35,81310.0,23.34,23.36,23.25,23.35,81310.0
2022-03-23 15:30:00,23.35,23.37,23.27,23.27,233215.0,23.35,23.37,23.27,23.27,233215.0
2022-03-24 09:30:00,23.46,23.46,23.11,23.2,110102.0,23.46,23.46,23.11,23.2,110102.0
2022-03-24 10:00:00,23.2,23.3,23.14,23.19,65712.0,23.2,23.3,23.14,23.19,65712.0
2022-03-24 10:30:00,23.19,23.3,23.16,23.21,86234.0,23.19,23.3,23.16,23.21,86234.0
2022-03-24 11:00:00,23.22,23.3,23.16,23.29,91197.0,23.22,23.3,23.16,23.29,91197.0
2022-03-24 11:30:00,23.29,23.35,23.28,23.3,68883.0,23.29,23.35,23.28,23.3,68883.0
2022-03-24 12:00:00,23.3,23.38,23.26,23.3,61130.0,23.3,23.38,23.26,23.3,61130.0
2022-03-24 12:30:00,23.31,23.35,23.29,23.3,50337.0,23.31,23.35,23.29,23.3,50337.0
2022-03-24 13:00:00,23.3,23.43,23.3,23.41,47969.0,23.3,23.43,23.3,23.41,47969.0
2022-03-24 13:30:00,23.41,23.43,23.36,23.41,47296.0,23.41,23.43,23.36,23.41,47296.0
2022-03-24 14:00:00,23.41,23.44,23.32,23.34,67105.0,23.41,23.44,23.32,23.34,67105.0
2022-03-24 14:30:00,23.35,23.36,23.28,23.29,160119.0,23.35,23.36,23.28,23.29,160119.0
2022-03-24 15:00:00,23.28,23.3,23.24,23.25,59455.0,23.28,23.3,23.24,23.25,59455.0
2022-03-24 15:30:00,23.25,23.34,23.19,23.23,327226.0,23.25,23.34,23.19,23.23,327226.0
2022-03-25 09:30:00,23.16,23.2,22.95,22.96,108690.0,23.16,23.2,22.95,22.96,108690.0
2022-03-25 10:00:00,22.97,23.02,22.83,22.98,106126.0,22.97,23.02,22.83,22.98,106126.0
2022-03-25 10:30:00,22.99,23.03,22.96,23.0,55643.0,22.99,23.03,22.96,23.0,55643.0
2022-03-25 11:00:00,23.01,23.03,22.75,22.8,91305.0,23.01,23.03,22.75,22.8,91305.0
2022-03-25 11:30:00,22.8,22.9,22.79,22.88,68511.0,22.8,22.9,22.79,22.88,68511.0
2022-03-25 12:00:00,22.89,23.0,22.87,22.92,75571.0,22.89,23.0,22.87,22.92,75571.0
2022-03-25 12:30:00,22.92,22.93,22.85,22.91,64272.0,22.92,22.93,22.85,22.91,64272.0
2022-03-25 13:00:00,22.91,22.95,22.86,22.87,82463.0,22.91,22.95,22.86,22.87,82463.0
2022-03-25 13:30:00,22.87,22.93,22.86,22.92,253221.0,22.87,22.93,22.86,22.92,253221.0
2022-03-25 14:00:00,22.92,22.95,22.86,22.94,238089.0,22.92,22.95,22.86,22.94,238089.0
2022-03-25 14:30:00,22.94,22.95,22.88,22.94,263515.0,22.94,22.95,22.88,22.94,263515.0
2022-03-25 15:00:00,22.94,22.97,22.82,22.84,118292.0,22.94,22.97,22.82,22.84,118292.0
2022-03-25 15:30:00,22.84,22.94,22.81,22.9,357901.0,22.84,22.94,22.81,22.9,357901.0
2022-03-28 09:30:00,22.95,23.0,22.51,22.67,142097.0,22.95,23.0,22.51,22.67,142097.0
2022-03-28 10:00:00,22.67,22.67,22.38,22.42,116068.0,22.67,22.67,22.38,22.42,116068.0
2022-03-28 10:30:00,22.42,22.43,22.28,22.43,203684.0,22.42,22.43,22.28,22.43,203684.0
2022-03-28 11:00:00,22.44,22.51,22.32,22.5,114581.0,22.44,22.51,22.32,22.5,114581.0
2022-03-28 11:30:00,22.5,22.5,22.28,22.3,115280.0,22.5,22.5,22.28,22.3,115280.0
2022-03-28 12:00:00,22.3,22.48,22.3,22.45,101380.0,22.3,22.48,22.3,22.45,101380.0
2022-03-28 12:30:00,22.46,22.59,22.44,22.57,92579.0,22.46,22.59,22.44,22.57,92579.0
2022-03-28 13:00:00,22.57,22.65,22.55,22.61,67016.0,22.57,22.65,22.55,22.61,67016.0
2022-03-28 13:30:00,22.62,22.64,22.57,22.6,57546.0,22.62,22.64,22.57,22.6,57546.0
2022-03-28 14:00:00,22.61,22.67,22.59,22.63,94840.0,22.61,22.67,22.59,22.63,94840.0
2022-03-28 14:30:00,22.64,22.75,22.61,22.75,73426.0,22.64,22.75,22.61,22.75,73426.0
2022-03-28 15:00:00,22.75,22.85,22.73,22.85,100923.0,22.75,22.85,22.73,22.85,100923.0
2022-03-28 15:30:00,22.85,22.85,22.77,22.8,717666.0,22.85,22.85,22.77,22.8,717666.0
2022-03-29 09:30:00,23.22,23.69,23.18,23.39,486153.0,23.22,23.69,23.18,23.39,486153.0
2022-03-29 10:00:00,23.37,23.43,23.19,23.29,141693.0,23.37,23.43,23.19,23.29,141693.0
2022-03-29 10:30:00,23.29,23.44,23.26,23.44,264447.0,23.29,23.44,23.26,23.44,264447.0
2022-03-29 11:00:00,23.45,23.48,23.34,23.38,57230.0,23.45,23.48,23.34,23.38,57230.0
2022-03-29 11:30:00,23.39,23.4,23.31,23.35,84517.0,23.39,23.4,23.31,23.35,84517.0
2022-03-29 12:00:00,23.36,23.43,23.31,23.39,94625.0,23.36,23.43,23.31,23.39,94625.0
2022-03-29 12:30:00,23.39,23.39,23.26,23.34,61703.0,23.39,23.39,23.26,23.34,61703.0
2022-03-29 13:00:00,23.34,23.34,23.28,23.29,44093.0,23.34,23.34,23.28,23.29,44093.0
2022-03-29 13:30:00,23.3,23.43,23.24,23.43,106501.0,23.3,23.43,23.24,23.43,106501.0
2022-03-29 14:00:00,23.43,23.56,23.42,23.54,178172.0,23.43,23.56,23.42,23.54,178172.0
2022-03-29 14:30:00,23.54,23.64,23.52,23.62,332411.0,23.54,23.64,23.52,23.62,332411.0
2022-03-29 15:00:00,23.62,23.64,23.52,23.55,111735.0,23.62,23.64,23.52,23.55,111735.0
2022-03-29 15:30:00,23.55,23.56,23.42,23.46,532790.0,23.55,23.56,23.42,23.46,532790.0
2022-03-30 09:30:00,23.38,23.56,23.2,23.55,135505.0,23.38,23.56,23.2,23.55,135505.0
2022-03-30 10:00:00,23.55,23.61,23.47,23.51,154556.0,23.55,23.61,23.47,23.51,154556.0
2022-03-30 10:30:00,23.51,23.57,23.45,23.45,150890.0,23.51,23.57,23.45,23.45,150890.0
2022-03-30 11:00:00,23.45,23.5,23.36,23.36,67538.0,23.45,23.5,23.36,23.36,67538.0
2022-03-30 11:30:00,23.37,23.41,23.32,23.35,63974.0,23.37,23.41,23.32,23.35,63974.0
2022-03-30 12:00:00,23.36,23.4,23.3,23.39,45949.0,23.36,23.4,23.3,23.39,45949.0
2022-03-30 12:30:00,23.4,23.45,23.38,23.43,49426.0,23.4,23.45,23.38,23.43,49426.0
2022-03-30 13:00:00,23.43,23.46,23.3,23.33,98770.0,23.43,23.46,23.3,23.33,98770.0
2022-03-30 13:30:00,23.32,23.41,23.3,23.32,100117.0,23.32,23.41,23.3,23.32,100117.0
2022-03-30 14:00:00,23.3,23.41,23.3,23.35,109122.0,23.3,23.41,23.3,23.35,109122.0
2022-03-30 14:30:00,23.35,23.39,23.26,23.29,98162.0,23.35,23.39,23.26,23.29,98162.0
2022-03-30 15:00:00,23.28,23.29,23.1,23.18,155698.0,23.28,23.29,23.1,23.18,155698.0
2022-03-30 15:30:00,23.18,23.29,23.16,23.27,395772.0,23.18,23.29,23.16,23.27,395772.0
2022-03-31 09:30:00,23.14,23.2,22.44,22.51,241422.0,23.14,23.2,22.44,22.51,241422.0
2022-03-31 10:00:00,22.5,22.57,22.37,22.57,132681.0,22.5,22.57,22.37,22.57,132681.0
2022-03-31 10:30:00,22.56,22.62,22.44,22.57,87276.0,22.56,22.62,22.44,22.57,87276.0
2022-03-31 11:00:00,22.56,22.65,22.45,22.46,188045.0,22.56,22.65,22.45,22.46,188045.0
2022-03-31 11:30:00,22.46,22.62,22.45,22.62,61436.0,22.46,22.62,22.45,22.62,61436.0
2022-03-31 12:00:00,22.62,22.62,22.5,22.51,55379.0,22.62,22.62,22.5,22.51,55379.0
2022-03-31 12:30:00,22.51,22.55,22.49,22.53,53631.0,22.51,22.55,22.49,22.53,53631.0
2022-03-31 13:00:00,22.53,22.59,22.52,22.55,68361.0,22.53,22.59,22.52,22.55,68361.0
2022-03-31 13:30:00,22.55,22.56,22.49,22.5,50171.0,22.55,22.56,22.49,22.5,50171.0
2022-03-31 14:00:00,22.49,22.52,22.47,22.48,56707.0,22.49,22.52,22.47,22.48,56707.0
2022-03-31 14:30:00,22.48,22.49,22.41,22.47,74379.0,22.48,22.49,22.41,22.47,74379.0
2022-03-31 15:00:00,22.47,22.5,22.32,22.35,96309.0,22.47,22.5,22.32,22.35,96309.0
2022-03-31 15:30:00,22.35,22.35,22.21,22.21,338132.0,22.35,22.35,22.21,22.21,338132.0
2022-04-01 09:30:00,22.25,22.5,22.21,22.3,178145.0,22.25,22.5,22.21,22.3,178145.0
2022-04-01 10:00:00,22.28,22.39,22.18,22.21,183501.0,22.28,22.39,22.18,22.21,183501.0
2022-04-01 10:30:00,22.21,22.27,22.14,22.23,89234.0,22.21,22.27,22.14,22.23,89234.0
2022-04-01 11:00:00,22.22,22.3,22.2,22.3,76202.0,22.22,22.3,22.2,22.3,76202.0
2022-04-01 11:30:00,22.3,22.3,22.18,22.25,52019.0,22.3,22.3,22.18,22.25,52019.0
2022-04-01 12:00:00,22.25,22.27,22.18,22.21,31548.0,22.25,22.27,22.18,22.21,31548.0
2022-04-01 12:30:00,22.21,22.22,22.14,22.18,43962.0,22.21,22.22,22.14,22.18,43962.0
2022-04-01 13:00:00,22.18,22.2,22.14,22.19,51379.0,22.18,22.2,22.14,22.19,51379.0
2022-04-01 13:30:00,22.18,22.3,22.17,22.29,40648.0,22.18,22.3,22.17,22.29,40648.0
2022-04-01 14:00:00,22.29,22.41,22.27,22.4,52617.0,22.29,22.41,22.27,22.4,52617.0
2022-04-01 14:30:00,22.4,22.47,22.37,22.41,82301.0,22.4,22.47,22.37,22.41,82301.0
2022-04-01 15:00:00,22.4,22.44,22.29,22.34,64806.0,22.4,22.44,22.29,22.34,64806.0
2022-04-01 15:30:00,22.33,22.42,22.24,22.42,314836.0,22.33,22.42,22.24,22.42,314836.0
2022-04-04 09:30:00,22.4,22.65,22.29,22.64,123767.0,22.4,22.65,22.29,22.64,123767.0
2022-04-04 10:00:00,22.63,22.75,22.54,22.73,90589.0,22.63,22.75,22.54,22.73,90589.0
2022-04-04 10:30:00,22.73,22.81,22.65,22.8,91297.0,22.73,22.81,22.65,22.8,91297.0
2022-04-04 11:00:00,22.8,22.84,22.71,22.74,69586.0,22.8,22.84,22.71,22.74,69586.0
2022-04-04 11:30:00,22.73,22.84,22.72,22.83,59389.0,22.73,22.84,22.72,22.83,59389.0
2022-04-04 12:00:00,22.83,22.85,22.75,22.76,61183.0,22.83,22.85,22.75,22.76,61183.0
2022-04-04 12:30:00,22.76,22.83,22.76,22.8,58442.0,22.76,22.83,22.76,22.8,58442.0
2022-04-04 13:00:00,22.8,22.83,22.76,22.77,57741.0,22.8,22.83,22.76,22.77,57741.0
2022-04-04 13:30:00,22.76,22.92,22.73,22.89,129602.0,22.76,22.92,22.73,22.89,129602.0
2022-04-04 14:00:00,22.89,22.92,22.85,22.91,120325.0,22.89,22.92,22.85,22.91,120325.0
2022-04-04 14:30:00,22.91,23.01,22.89,22.96,109140.0,22.91,23.01,22.89,22.96,109140.0
2022-04-04 15:00:00,22.96,23.0,22.91,22.96,65763.0,22.96,23.0,22.91,22.96,65763.0
2022-04-04 15:30:00,22.96,23.06,22.95,23.04,370340.0,22.96,23.06,22.95,23.04,370340.0
2022-04-05 09:30:00,22.95,23.04,22.83,22.92,150821.0,22.95,23.04,22.83,22.92,150821.0
2022-04-05 10:00:00,22.91,22.99,22.66,22.88,274925.0,22.91,22.99,22.66,22.88,274925.0
2022-04-05 10:30:00,22.88,22.97,22.79,22.93,119304.0,22.88,22.97,22.79,22.93,119304.0
2022-04-05 11:00:00,22.93,23.04,22.91,22.96,185618.0,22.93,23.04,22.91,22.96,185618.0
2022-04-05 11:30:00,22.95,23.01,22.88,22.99,153152.0,22.95,23.01,22.88,22.99,153152.0
2022-04-05 12:00:00,22.99,23.0,22.82,22.88,175038.0,22.99,23.0,22.82,22.88,175038.0
2022-04-05 12:30:00,22.87,23.04,22.85,23.04,180707.0,22.87,23.04,22.85,23.04,180707.0
2022-04-05 13:00:00,23.04,23.1,22.99,23.07,161023.0,23.04,23.1,22.99,23.07,161023.0
2022-04-05 13:30:00,23.07,23.07,22.87,22.88,257506.0,23.07,23.07,22.87,22.88,257506.0
2022-04-05 14:00:00,22.89,22.92,22.81,22.89,167345.0,22.89,22.92,22.81,22.89,167345.0
2022-04-05 14:30:00,22.89,22.97,22.86,22.88,155341.0,22.89,22.97,22.86,22.88,155341.0
2022-04-05 15:00:00,22.88,22.92,22.8,22.8,153065.0,22.88,22.92,22.8,22.8,153065.0
2022-04-05 15:30:00,22.8,22.85,22.77,22.83,346601.0,22.8,22.85,22.77,22.83,346601.0
2022-04-06 09:30:00,22.47,22.54,22.17,22.17,107346.0,22.47,22.54,22.17,22.17,107346.0
2022-04-06 10:00:00,22.18,22.19,21.93,22.03,128579.0,22.18,22.19,21.93,22.03,128579.0
2022-04-06 10:30:00,22.03,22.12,21.94,22.01,114984.0,22.03,22.12,21.94,22.01,114984.0
2022-04-06 11:00:00,22.0,22.1,21.97,21.98,83032.0,22.0,22.1,21.97,21.98,83032.0
2022-04-06 11:30:00,21.98,22.01,21.89,21.98,82631.0,21.98,22.01,21.89,21.98,82631.0
2022-04-06 12:00:00,21.99,22.01,21.94,21.99,47392.0,21.99,22.01,21.94,21.99,47392.0
2022-04-06 12:30:00,21.99,22.0,21.79,21.79,103253.0,21.99,22.0,21.79,21.79,103253.0
2022-04-06 13:00:00,21.8,21.94,21.76,21.91,70681.0,21.8,21.94,21.76,21.91,70681.0
2022-04-06 13:30:00,21.91,21.97,21.86,21.88,50198.0,21.91,21.97,21.86,21.88,50198.0
2022-04-06 14:00:00,21.87,21.99,21.79,21.87,158559.0,21.87,21.99,21.79,21.87,158559.0
2022-04-06 14:30:00,21.88,21.98,21.86,21.97,175089.0,21.88,21.98,21.86,21.97,175089.0
2022-04-06 15:00:00,21.98,22.02,21.85,21.86,112322.0,21.98,22.02,21.85,21.86,112322.0
2022-04-06 15:30:00,21.85,21.9,21.79,21.8,400372.0,21.85,21.9,21.79,21.8,400372.0
2022-04-07 09:30:00,21.89,21.96,21.65,21.69,153610.0,21.89,21.96,21.65,21.69,153610.0
2022-04-07 10:00:00,21.69,21.69,21.58,21.59,217690.0,21.69,21.69,21.58,21.59,217690.0
2022-04-07 10:30:00,21.58,21.68,21.58,21.68,122404.0,21.58,21.68,21.58,21.68,122404.0
2022-04-07 11:00:00,21.68,21.71,21.54,21.57,141956.0,21.68,21.71,21.54,21.57,141956.0
2022-04-07 11:30:00,21.58,21.73,21.54,21.73,428382.0,21.58,21.73,21.54,21.73,428382.0
2022-04-07 12:00:00,21.73,21.89,21.7,21.88,246868.0,21.73,21.89,21.7,21.88,246868.0
2022-04-07 12:30:00,21.87,21.87,21.64,21.69,65146.0,21.87,21.87,21.64,21.69,65146.0
2022-04-07 13:00:00,21.69,21.8,21.68,21.78,81421.0,21.69,21.8,21.68,21.78,81421.0
2022-04-07 13:30:00,21.79,21.86,21.72,21.84,102841.0,21.79,21.86,21.72,21.84,102841.0
2022-04-07 14:00:00,21.84,21.93,21.79,21.88,114675.0,21.84,21.93,21.79,21.88,114675.0
2022-04-07 14:30:00,21.88,21.97,21.81,21.95,128637.0,21.88,21.97,21.81,21.95,128637.0
2022-04-07 15:00:00,21.94,22.03,21.91,22.03,169014.0,21.94,22.03,21.91,22.03,169014.0
2022-04-07 15:30:00,22.03,22.14,22.0,22.05,618528.0,22.03,22.14,22.0,22.05,618528.0
2022-04-08 09:30:00,22.24,22.24,21.89,21.97,172817.0,22.24,22.24,21.89,21.97,172817.0
2022-04-08 10:00:00,21.97,22.18,21.88,22.16,110275.0,21.97,22.18,21.88,22.16,110275.0
2022-04-08 10:30:00,22.16,22.31,22.11,22.27,80519.0,22.16,22.31,22.11,22.27,80519.0
2022-04-08 11:00:00,22.28,22.34,22.21,22.28,57330.0,22.28,22.34,22.21,22.28,57330.0
2022-04-08 11:30:00,22.29,22.31,22.21,22.25,39294.0,22.29,22.31,22.21,22.25,39294.0
2022-04-08 12:00:00,22.24,22.4,22.22,22.38,95661.0,22.24,22.4,22.22,22.38,95661.0
2022-04-08 12:30:00,22.38,22.4,22.3,22.38,60394.0,22.38,22.4,22.3,22.38,60394.0
2022-04-08 13:00:00,22.38,22.38,22.22,22.27,194089.0,22.38,22.38,22.22,22.27,194089.0
2022-04-08 13:30:00,22.27,22.33,22.2,22.21,137032.0,22.27,22.33,22.2,22.21,137032.0
2022-04-08 14:00:00,22.21,22.29,22.12,22.13,95554.0,22.21,22.29,22.12,22.13,95554.0
2022-04-08 14:30:00,22.13,22.16,22.03,22.04,78546.0,22.13,22.16,22.03,22.04,78546.0
2022-04-08 15:00:00,22.04,22.1,22.0,22.03,113075.0,22.04,22.1,22.0,22.03,113075.0
2022-04-08 15:30:00,22.04,22.05,21.95,21.95,512441.0,22.04,22.05,21.95,21.95,512441.0
2022-04-11 09:30:00,21.75,22.18,21.75,22.16,167294.0,21.75,22.18,21.75,22.16,167294.0
2022-04-11 10:00:00,22.17,22.37,22.04,22.2,151206.0,22.17,22.37,22.04,22.2,151206.0
2022-04-11 10:30:00,22.2,22.26,21.96,21.98,85352.0,22.2,22.26,21.96,21.98,85352.0
2022-04-11 11:00:00,21.97,22.01,21.86,22.01,92529.0,21.97,22.01,21.86,22.01,92529.0
2022-04-11 11:30:00,22.02,22.13,22.01,22.1,53276.0,22.02,22.13,22.01,22.1,53276.0
2022-04-11 12:00:00,22.1,22.16,22.07,22.11,60704.0,22.1,22.16,22.07,22.11,60704.0
2022-04-11 12:30:00,22.1,22.11,21.93,21.97,141387.0,22.1,22.11,21.93,21.97,141387.0
2022-04-11 13:00:00,21.96,22.02,21.87,21.93,45995.0,21.96,22.02,21.87,21.93,45995.0
2022-04-11 13:30:00,21.93,21.97,21.84,21.9,40943.0,21.93,21.97,21.84,21.9,40943.0
2022-04-11 14:00:00,21.9,21.95,21.79,21.84,88290.0,21.9,21.95,21.79,21.84,88290.0
2022-04-11 14:30:00,21.83,21.91,21.81,21.89,55240.0,21.83,21.91,21.81,21.89,55240.0
2022-04-11 15:00:00,21.89,21.94,21.83,21.89,103549.0,21.89,21.94,21.83,21.89,103549.0
2022-04-11 15:30:00,21.88,21.88,21.78,21.8,305125.0,21.88,21.88,21.78,21.8,305125.0
2022-04-12 09:30:00,22.15,22.47,21.95,22.42,205044.0,22.15,22.47,21.95,22.42,205044.0
2022-04-12 10:00:00,22.4,22.57,22.29,22.29,51654.0,22.4,22.57,22.29,22.29,51654.0
2022-04-12 10:30:00,22.28,22.37,22.23,22.33,73728.0,22.28,22.37,22.23,22.33,73728.0
2022-04-12 11:00:00,22.32,22.38,22.31,22.35,45842.0,22.32,22.38,22.31,22.35,45842.0
2022-04-12 11:30:00,22.36,22.41,22.33,22.36,27273.0,22.36,22.41,22.33,22.36,27273.0
2022-04-12 12:00:00,22.36,22.36,22.17,22.21,41283.0,22.36,22.36,22.17,22.21,41283.0
2022-04-12 12:30:00,22.22,22.26,22.21,22.26,37196.0,22.22,22.26,22.21,22.26,37196.0
2022-04-12 13:00:00,22.26,22.4,22.22,22.34,89065.0,22.26,22.4,22.22,22.34,89065.0
2022-04-12 13:30:00,22.35,22.35,22.15,22.15,54392.0,22.35,22.35,22.15,22.15,54392.0
2022-04-12 14:00:00,22.14,22.21,22.07,22.16,64468.0,22.14,22.21,22.07,22.16,64468.0
2022-04-12 14:30:00,22.16,22.22,22.11,22.19,182496.0,22.16,22.22,22.11,22.19,182496.0
2022-04-12 15:00:00,22.18,22.19,22.07,22.12,110076.0,22.18,22.19,22.07,22.12,110076.0
2022-04-12 15:30:00,22.11,22.16,22.04,22.07,275497.0,22.11,22.16,22.04,22.07,275497.0
2022-04-13 09:30:00,22.05,22.34,22.04,22.16,103943.0,22.05,22.34,22.04,22.16,103943.0
2022-04-13 10:00:00,22.16,22.29,22.12,22.2,56853.0,22.16,22.29,22.12,22.2,56853.0
2022-04-13 10:30:00,22.21,22.27,22.16,22.26,61921.0,22.21,22.27,22.16,22.26,61921.0
2022-04-13 11:00:00,22.26,22.33,22.25,22.3,30277.0,22.26,22.33,22.25,22.3,30277.0
2022-04-13 11:30:00,22.31,22.35,22.23,22.26,31685.0,22.31,22.35,22.23,22.26,31685.0
2022-04-13 12:00:00,22.26,22.29,22.2,22.21,57127.0,22.26,22.29,22.2,22.21,57127.0
2022-04-13 12:30:00,22.21,22.28,22.2,22.23,23418.0,22.21,22.28,22.2,22.23,23418.0
2022-04-13 13:00:00,22.23,22.26,22.19,22.2,34431.0,22.23,22.26,22.19,22.2,34431.0
2022-04-13 13:30:00,22.2,22.21,22.09,22.11,127272.0,22.2,22.21,22.09,22.11,127272.0
2022-04-13 14:00:00,22.1,22.12,22.05,22.07,56070.0,22.1,22.12,22.05,22.07,56070.0
2022-04-13 14:30:00,22.08,22.22,22.08,22.19,181830.0,22.08,22.22,22.08,22.19,181830.0
2022-04-13 15:00:00,22.19,22.36,22.16,22.35,88134.0,22.19,22.36,22.16,22.35,88134.0
2022-04-13 15:30:00,22.35,22.35,22.29,22.31,207820.0,22.35,22.35,22.29,22.31,207820.0
2022-04-14 09:30:00,22.32,22.51,22.17,22.24,73851.0,22.32,22.51,22.17,22.24,73851.0
2022-04-14 10:00:00,22.24,22.46,22.18,22.41,106258.0,22.24,22.46,22.18,22.41,106258.0
2022-04-14 10:30:00,22.41,22.52,22.39,22.48,59100.0,22.41,22.52,22.39,22.48,59100.0
2022-04-14 11:00:00,22.48,22.52,22.4,22.51,63464.0,22.48,22.52,22.4,22.51,63464.0
2022-04-14 11:30:00,22.5,22.51,22.42,22.43,29531.0,22.5,22.51,22.42,22.43,29531.0
2022-04-14 12:00:00,22.42,22.46,22.35,22.36,44945.0,22.42,22.46,22.35,22.36,44945.0
2022-04-14 12:30:00,22.33,22.33,22.23,22.28,18657.0,22.33,22.33,22.23,22.28,18657.0
2022-04-14 13:00:00,22.28,22.31,22.23,22.24,19123.0,22.28,22.31,22.23,22.24,19123.0
2022-04-14 13:30:00,22.24,22.33,22.23,22.29,22204.0,22.24,22.33,22.23,22.29,22204.0
2022-04-14 14:00:00,22.3,22.35,22.27,22.28,31394.0,22.3,22.35,22.27,22.28,31394.0
2022-04-14 14:30:00,22.29,22.29,22.12,22.13,65987.0,22.29,22.29,22.12,22.13,65987.0
2022-04-14 15:00:00,22.13,22.19,22.09,22.17,68078.0,22.13,22.19,22.09,22.17,68078.0
2022-04-14 15:30:00,22.17,22.24,22.15,22.19,169581.0,22.17,22.24,22.15,22.19,169581.0
2022-04-18 09:30:00,22.14,22.22,21.97,22.03,117191.0,22.14,22.22,21.97,22.03,117191.0
2022-04-18 10:00:00,22.02,22.19,21.99,22.14,65332.0,22.02,22.19,21.99,22.14,65332.0
2022-04-18 10:30:00,22.14,22.28,22.08,22.24,66764.0,22.14,22.28,22.08,22.24,66764.0
2022-04-18 11:00:00,22.23,22.31,21.99,22.04,71603.0,22.23,22.31,21.99,22.04,71603.0
2022-04-18 11:30:00,22.04,22.06,21.94,22.0,41612.0,22.04,22.06,21.94,22.0,41612.0
2022-04-18 12:00:00,22.0,22.02,21.85,21.89,128953.0,22.0,22.02,21.85,21.89,128953.0
2022-04-18 12:30:00,21.89,21.95,21.85,21.94,42719.0,21.89,21.95,21.85,21.94,42719.0
2022-04-18 13:00:00,21.94,21.97,21.87,21.96,37227.0,21.94,21.97,21.87,21.96,37227.0
2022-04-18 13:30:00,21.98,22.14,21.97,22.12,47900.0,21.98,22.14,21.97,22.12,47900.0
2022-04-18 14:00:00,22.13,22.17,22.08,22.1,45252.0,22.13,22.17,22.08,22.1,45252.0
2022-04-18 14:30:00,22.09,22.15,22.04,22.05,40973.0,22.09,22.15,22.04,22.05,40973.0
2022-04-18 15:00:00,22.05,22.17,21.96,22.14,161493.0,22.05,22.17,21.96,22.14,161493.0
2022-04-18 15:30:00,22.13,22.17,22.03,22.16,245671.0,22.13,22.17,22.03,22.16,245671.0
2022-04-19 09:30:00,22.13,22.89,22.13,22.88,269413.0,22.13,22.89,22.13,22.88,269413.0
2022-04-19 10:00:00,22.88,22.92,22.74,22.91,147610.0,22.88,22.92,22.74,22.91,147610.0
2022-04-19 10:30:00,22.92,23.06,22.91,22.98,116504.0,22.92,23.06,22.91,22.98,116504.0
2022-04-19 11:00:00,22.98,23.1,22.97,23.09,131321.0,22.98,23.1,22.97,23.09,131321.0
2022-04-19 11:30:00,23.1,23.22,23.06,23.2,94032.0,23.1,23.22,23.06,23.2,94032.0
2022-04-19 12:00:00,23.19,23.29,23.15,23.24,66186.0,23.19,23.29,23.15,23.24,66186.0
2022-04-19 12:30:00,23.24,23.29,23.21,23.25,51840.0,23.24,23.29,23.21,23.25,51840.0
2022-04-19 13:00:00,23.25,23.27,23.21,23.22,59686.0,23.25,23.27,23.21,23.22,59686.0
2022-04-19 13:30:00,23.23,23.4,23.23,23.39,94400.0,23.23,23.4,23.23,23.39,94400.0
2022-04-19 14:00:00,23.39,23.39,23.29,23.36,109611.0,23.39,23.39,23.29,23.36,109611.0
2022-04-19 14:30:00,23.37,23.4,23.31,23.39,90532.0,23.37,23.4,23.31,23.39,90532.0
2022-04-19 15:00:00,23.39,23.44,23.36,23.39,87787.0,23.39,23.44,23.36,23.39,87787.0
2022-04-19 15:30:00,23.39,23.47,23.35,23.39,358214.0,23.39,23.47,23.35,23.39,358214.0
2022-04-20 09:30:00,23.5,23.56,23.09,23.13,142743.0,23.5,23.56,23.09,23.13,142743.0
2022-04-20 10:00:00,23.13,23.25,23.05,23.17,117455.0,23.13,23.25,23.05,23.17,117455.0
2022-04-20 10:30:00,23.17,23.31,23.09,23.26,69302.0,23.17,23.31,23.09,23.26,69302.0
2022-04-20 11:00:00,23.26,23.35,23.17,23.26,106481.0,23.26,23.35,23.17,23.26,106481.0
2022-04-20 11:30:00,23.26,23.35,23.23,23.27,55390.0,23.26,23.35,23.23,23.27,55390.0
2022-04-20 12:00:00,23.27,23.33,23.19,23.2,58460.0,23.27,23.33,23.19,23.2,58460.0
2022-04-20 12:30:00,23.21,23.31,23.2,23.27,38668.0,23.21,23.31,23.2,23.27,38668.0
2022-04-20 13:00:00,23.27,23.44,23.27,23.38,62589.0,23.27,23.44,23.27,23.38,62589.0
2022-04-20 13:30:00,23.38,23.41,23.33,23.37,45304.0,23.38,23.41,23.33,23.37,45304.0
2022-04-20 14:00:00,23.37,23.39,23.27,23.32,50902.0,23.37,23.39,23.27,23.32,50902.0
2022-04-20 14:30:00,23.31,23.33,23.19,23.23,48338.0,23.31,23.33,23.19,23.23,48338.0
2022-04-20 15:00:00,23.23,23.32,23.2,23.29,88824.0,23.23,23.32,23.2,23.29,88824.0
2022-04-20 15:30:00,23.28,23.32,23.2,23.21,331507.0,23.28,23.32,23.2,23.21,331507.0
2022-04-21 09:30:00,23.43,23.55,23.29,23.51,119521.0,23.43,23.55,23.29,23.51,119521.0
2022-04-21 10:00:00,23.51,23.6,23.38,23.6,146445.0,23.51,23.6,23.38,23.6,146445.0
2022-04-21 10:30:00,23.6,23.64,23.49,23.54,124817.0,23.6,23.64,23.49,23.54,124817.0
2022-04-21 11:00:00,23.53,23.76,23.52,23.7,202724.0,23.53,23.76,23.52,23.7,202724.0
2022-04-21 11:30:00,23.7,23.7,23.49,23.51,109511.0,23.7,23.7,23.49,23.51,109511.0
2022-04-21 12:00:00,23.51,23.55,23.32,23.35,63349.0,23.51,23.55,23.32,23.35,63349.0
2022-04-21 12:30:00,23.35,23.37,23.29,23.3,30279.0,23.35,23.37,23.29,23.3,30279.0
2022-04-21 13:00:00,23.29,23.35,23.17,23.34,46030.0,23.29,23.35,23.17,23.34,46030.0
2022-04-21 13:30:00,23.33,23.37,23.18,23.18,47143.0,23.33,23.37,23.18,23.18,47143.0
2022-04-21 14:00:00,23.18,23.19,23.04,23.08,59364.0,23.18,23.19,23.04,23.08,59364.0
2022-04-21 14:30:00,23.08,23.19,23.01,23.04,50286.0,23.08,23.19,23.01,23.04,50286.0
2022-04-21 15:00:00,23.05,23.08,22.97,23.07,80786.0,23.05,23.08,22.97,23.07,80786.0
2022-04-21 15:30:00,23.06,23.07,22.89,22.93,292514.0,23.06,23.07,22.89,22.93,292514.0
2022-04-22 09:30:00,22.84,22.85,22.53,22.62,144165.0,22.84,22.85,22.53,22.62,144165.0
2022-04-22 10:00:00,22.63,22.9,22.62,22.72,123598.0,22.63,22.9,22.62,22.72,123598.0
2022-04-22 10:30:00,22.73,22.85,22.64,22.64,92716.0,22.73,22.85,22.64,22.64,92716.0
2022-04-22 11:00:00,22.64,22.86,22.63,22.75,144500.0,22.64,22.86,22.63,22.75,144500.0
2022-04-22 11:30:00,22.75,22.81,22.64,22.66,80920.0,22.75,22.81,22.64,22.66,80920.0
2022-04-22 12:00:00,22.66,22.87,22.65,22.83,146626.0,22.66,22.87,22.65,22.83,146626.0
2022-04-22 12:30:00,22.83,22.88,22.78,22.79,96948.0,22.83,22.88,22.78,22.79,96948.0
2022-04-22 13:00:00,22.79,22.84,22.7,22.79,84541.0,22.79,22.84,22.7,22.79,84541.0
2022-04-22 13:30:00,22.78,22.8,22.68,22.7,97106.0,22.78,22.8,22.68,22.7,97106.0
2022-04-22 14:00:00,22.7,22.72,22.59,22.64,120638.0,22.7,22.72,22.59,22.64,120638.0
2022-04-22 14:30:00,22.64,22.69,22.59,22.67,165256.0,22.64,22.69,22.59,22.67,165256.0
2022-04-22 15:00:00,22.67,22.8,22.63,22.77,164579.0,22.67,22.8,22.63,22.77,164579.0
2022-04-22 15:30:00,22.77,22.91,22.72,22.77,620504.0,22.77,22.91,22.72,22.77,620504.0
2022-04-25 09:30:00,22.91,22.91,22.32,22.34,213632.0,22.91,22.91,22.32,22.34,213632.0
2022-04-25 10:00:00,22.34,22.59,22.34,22.59,163623.0,22.34,22.59,22.34,22.59,163623.0
2022-04-25 10:30:00,22.58,22.77,22.52,22.52,98327.0,22.58,22.77,22.52,22.52,98327.0
2022-04-25 11:00:00,22.5,22.64,22.48,22.57,78501.0,22.5,22.64,22.48,22.57,78501.0
2022-04-25 11:30:00,22.58,22.62,22.48,22.56,91923.0,22.58,22.62,22.48,22.56,91923.0
2022-04-25 12:00:00,22.56,22.78,22.52,22.75,90614.0,22.56,22.78,22.52,22.75,90614.0
2022-04-25 12:30:00,22.74,22.91,22.72,22.84,67070.0,22.74,22.91,22.72,22.84,67070.0
2022-04-25 13:00:00,22.84,22.91,22.76,22.87,55544.0,22.84,22.91,22.76,22.87,55544.0
2022-04-25 13:30:00,22.87,22.96,22.82,22.85,66590.0,22.87,22.96,22.82,22.85,66590.0
2022-04-25 14:00:00,22.85,23.07,22.82,23.07,78082.0,22.85,23.07,22.82,23.07,78082.0
2022-04-25 14:30:00,23.09,23.1,23.02,23.03,104230.0,23.09,23.1,23.02,23.03,104230.0
2022-04-25 15:00:00,23.01,23.1,22.91,23.09,126700.0,23.01,23.1,22.91,23.09,126700.0
2022-04-25 15:30:00,23.08,23.21,23.05,23.2,375447.0,23.08,23.21,23.05,23.2,375447.0
2022-04-26 09:30:00,22.51,22.94,22.49,22.65,133857.0,22.51,22.94,22.49,22.65,133857.0
2022-04-26 10:00:00,22.66,22.83,22.51,22.61,63116.0,22.66,22.83,22.51,22.61,63116.0
2022-04-26 10:30:00,22.6,22.61,22.43,22.43,124197.0,22.6,22.61,22.43,22.43,124197.0
2022-04-26 11:00:00,22.42,22.45,22.31,22.43,124181.0,22.42,22.45,22.31,22.43,124181.0
2022-04-26 11:30:00,22.43,22.48,22.33,22.33,79923.0,22.43,22.48,22.33,22.33,79923.0
2022-04-26 12:00:00,22.34,22.5,22.32,22.49,76809.0,22.34,22.5,22.32,22.49,76809.0
2022-04-26 12:30:00,22.48,22.52,22.42,22.51,57915.0,22.48,22.52,22.42,22.51,57915.0
2022-04-26 13:00:00,22.51,22.51,22.22,22.23,94566.0,22.51,22.51,22.22,22.23,94566.0
2022-04-26 13:30:00,22.23,22.34,22.22,22.3,64797.0,22.23,22.34,22.22,22.3,64797.0
2022-04-26 14:00:00,22.31,22.43,22.26,22.41,89355.0,22.31,22.43,22.26,22.41,89355.0
2022-04-26 14:30:00,22.4,22.41,22.22,22.36,86613.0,22.4,22.41,22.22,22.36,86613.0
2022-04-26 15:00:00,22.36,22.38,22.13,22.21,173722.0,22.36,22.38,22.13,22.21,173722.0
2022-04-26 15:30:00,22.21,22.27,22.11,22.11,388217.0,22.21,22.27,22.11,22.11,388217.0
2022-04-27 09:30:00,23.64,25.08,23.51,24.76,2587524.0,23.64,25.08,23.51,24.76,2587524.0
2022-04-27 10:00:00,24.76,24.81,24.1,24.3,1070772.0,24.76,24.81,24.1,24.3,1070772.0
2022-04-27 10:30:00,24.31,24.5,24.09,24.3,758201.0,24.31,24.5,24.09,24.3,758201.0
2022-04-27 11:00:00,24.3,24.81,24.29,24.71,676100.0,24.3,24.81,24.29,24.71,676100.0
2022-04-27 11:30:00,24.73,24.8,24.5,24.6,448557.0,24.73,24.8,24.5,24.6,448557.0
2022-04-27 12:00:00,24.6,24.78,24.37,24.74,504614.0,24.6,24.78,24.37,24.74,504614.0
2022-04-27 12:30:00,24.75,24.81,24.57,24.71,411874.0,24.75,24.81,24.57,24.71,411874.0
2022-04-27 13:00:00,24.7,24.75,24.49,24.66,331228.0,24.7,24.75,24.49,24.66,331228.0
2022-04-27 13:30:00,24.68,24.76,24.6,24.72,301241.0,24.68,24.76,24.6,24.72,301241.0
2022-04-27 14:00:00,24.71,24.75,24.64,24.7,274351.0,24.71,24.75,24.64,24.7,274351.0
2022-04-27 14:30:00,24.7,24.76,24.54,24.58,275678.0,24.7,24.76,24.54,24.58,275678.0
2022-04-27 15:00:00,24.59,24.63,24.42,24.51,377056.0,24.59,24.63,24.42,24.51,377056.0
2022-04-27 15:30:00,24.5,24.55,24.38,24.46,1555771.0,24.5,24.55,24.38,24.46,1555771.0
2022-04-28 09:30:00,24.23,24.77,23.73,24.72,836890.0,24.23,24.77,23.73,24.72,836890.0
2022-04-28 10:00:00,24.74,24.96,24.05,24.26,570442.0,24.74,24.96,24.05,24.26,570442.0
2022-04-28 10:30:00,24.29,24.43,23.75,24.17,272022.0,24.29,24.43,23.75,24.17,272022.0
2022-04-28 11:00:00,24.17,24.38,24.14,24.31,160415.0,24.17,24.38,24.14,24.31,160415.0
2022-04-28 11:30:00,24.32,24.34,24.11,24.27,151354.0,24.32,24.34,24.11,24.27,151354.0
2022-04-28 12:00:00,24.27,24.81,24.27,24.79,291815.0,24.27,24.81,24.27,24.79,291815.0
2022-04-28 12:30:00,24.77,25.11,24.74,24.85,454498.0,24.77,25.11,24.74,24.85,454498.0
2022-04-28 13:00:00,24.86,24.99,24.8,24.89,180928.0,24.86,24.99,24.8,24.89,180928.0
2022-04-28 13:30:00,24.91,25.12,24.87,24.98,253923.0,24.91,25.12,24.87,24.98,253923.0
2022-04-28 14:00:00,24.98,25.06,24.87,24.92,194567.0,24.98,25.06,24.87,24.92,194567.0
2022-04-28 14:30:00,24.92,25.03,24.89,24.94,240436.0,24.92,25.03,24.89,24.94,240436.0
2022-04-28 15:00:00,24.94,25.05,24.86,24.88,271436.0,24.94,25.05,24.86,24.88,271436.0
2022-04-28 15:30:00,24.88,24.88,24.63,24.68,924164.0,24.88,24.88,24.63,24.68,924164.0
2022-04-29 09:30:00,24.45,24.75,24.36,24.61,302605.0,24.45,24.75,24.36,24.61,302605.0
2022-04-29 10:00:00,24.61,24.64,24.31,24.37,255435.0,24.61,24.64,24.31,24.37,255435.0
2022-04-29 10:30:00,24.37,24.65,24.35,24.57,212780.0,24.37,24.65,24.35,24.57,212780.0
2022-04-29 11:00:00,24.56,24.89,24.56,24.84,163005.0,24.56,24.89,24.56,24.84,163005.0
2022-04-29 11:30:00,24.84,24.99,24.74,24.93,176251.0,24.84,24.99,24.74,24.93,176251.0
2022-04-29 12:00:00,24.92,24.93,24.73,24.86,157456.0,24.92,24.93,24.73,24.86,157456.0
2022-04-29 12:30:00,24.85,24.88,24.59,24.67,129923.0,24.85,24.88,24.59,24.67,129923.0
2022-04-29 13:00:00,24.67,24.78,24.6,24.77,95194.0,24.67,24.78,24.6,24.77,95194.0
2022-04-29 13:30:00,24.76,24.8,24.59,24.66,113614.0,24.76,24.8,24.59,24.66,113614.0
2022-04-29 14:00:00,24.65,24.65,24.48,24.61,195762.0,24.65,24.65,24.48,24.61,195762.0
2022-04-29 14:30:00,24.61,24.71,24.4,24.42,210720.0,24.61,24.71,24.4,24.42,210720.0
2022-04-29 15:00:00,24.42,24.6,24.41,24.51,263159.0,24.42,24.6,24.41,24.51,263159.0
2022-04-29 15:30:00,24.51,24.59,24.26,24.3,705840.0,24.51,24.59,24.26,24.3,705840.0
2022-05-02 09:30:00,24.25,24.64,24.03,24.38,295094.0,24.25,24.64,24.03,24.38,295094.0
2022-05-02 10:00:00,24.36,24.46,24.06,24.2,124720.0,24.36,24.46,24.06,24.2,124720.0
2022-05-02 10:30:00,24.2,24.61,24.13,24.36,489098.0,24.2,24.61,24.13,24.36,489098.0
2022-05-02 11:00:00,24.37,24.57,24.34,24.38,281299.0,24.37,24.57,24.34,24.38,281299.0
2022-05-02 11:30:00,24.38,24.58,24.34,24.58,197452.0,24.38,24.58,24.34,24.58,197452.0
2022-05-02 12:00:00,24.57,24.61,24.41,24.5,164861.0,24.57,24.61,24.41,24.5,164861.0
2022-05-02 12:30:00,24.5,24.51,24.2,24.21,100128.0,24.5,24.51,24.2,24.21,100128.0
2022-05-02 13:00:00,24.21,24.25,24.11,24.21,79715.0,24.21,24.25,24.11,24.21,79715.0
2022-05-02 13:30:00,24.21,24.25,24.05,24.17,129362.0,24.21,24.25,24.05,24.17,129362.0
2022-05-02 14:00:00,24.18,24.3,24.03,24.12,79395.0,24.18,24.3,24.03,24.12,79395.0
2022-05-02 14:30:00,24.11,24.16,23.97,24.09,101161.0,24.11,24.16,23.97,24.09,101161.0
2022-05-02 15:00:00,24.1,24.42,24.07,24.39,113919.0,24.1,24.42,24.07,24.39,113919.0
2022-05-02 15:30:00,24.4,24.75,24.4,24.71,688822.0,24.4,24.75,24.4,24.71,688822.0
2022-05-03 09:30:00,24.86,25.15,24.78,24.98,177973.0,24.86,25.15,24.78,24.98,177973.0
2022-05-03 10:00:00,24.98,25.05,24.73,24.98,171154.0,24.98,25.05,24.73,24.98,171154.0
2022-05-03 10:30:00,24.99,25.02,24.75,24.87,106719.0,24.99,25.02,24.75,24.87,106719.0
2022-05-03 11:00:00,24.86,25.05,24.81,24.98,88717.0,24.86,25.05,24.81,24.98,88717.0
2022-05-03 11:30:00,24.98,25.21,24.97,25.17,111776.0,24.98,25.21,24.97,25.17,111776.0
2022-05-03 12:00:00,25.18,25.21,25.08,25.14,81280.0,25.18,25.21,25.08,25.14,81280.0
2022-05-03 12:30:00,25.14,25.23,25.09,25.2,247650.0,25.14,25.23,25.09,25.2,247650.0
2022-05-03 13:00:00,25.2,25.48,25.2,25.48,270633.0,25.2,25.48,25.2,25.48,270633.0
2022-05-03 13:30:00,25.48,25.62,25.47,25.6,266030.0,25.48,25.62,25.47,25.6,266030.0
2022-05-03 14:00:00,25.59,25.62,25.45,25.51,292580.0,25.59,25.62,25.45,25.51,292580.0
2022-05-03 14:30:00,25.51,26.0,25.5,25.95,1055938.0,25.51,26.0,25.5,25.95,1055938.0
2022-05-03 15:00:00,25.95,26.2,25.88,26.02,809857.0,25.95,26.2,25.88,26.02,809857.0
2022-05-03 15:30:00,26.03,26.06,25.93,26.01,1188688.0,26.03,26.06,25.93,26.01,1188688.0
2022-05-04 09:30:00,26.14,26.47,26.03,26.38,521247.0,26.14,26.47,26.03,26.38,521247.0
2022-05-04 10:00:00,26.4,26.61,26.17,26.38,410603.0,26.4,26.61,26.17,26.38,410603.0
2022-05-04 10:30:00,26.38,26.5,26.32,26.5,200283.0,26.38,26.5,26.32,26.5,200283.0
2022-05-04 11:00:00,26.5,26.55,26.39,26.46,141670.0,26.5,26.55,26.39,26.46,141670.0
2022-05-04 11:30:00,26.45,26.47,26.35,26.47,199001.0,26.45,26.47,26.35,26.47,199001.0
2022-05-04 12:00:00,26.46,26.63,26.46,26.63,164446.0,26.46,26.63,26.46,26.63,164446.0
2022-05-04 12:30:00,26.62,26.79,26.59,26.78,344446.0,26.62,26.79,26.59,26.78,344446.0
2022-05-04 13:00:00,26.78,26.79,26.43,26.43,234506.0,26.78,26.79,26.43,26.43,234506.0
2022-05-04 13:30:00,26.44,26.54,26.37,26.53,150779.0,26.44,26.54,26.37,26.53,150779.0
2022-05-04 14:00:00,26.53,26.63,26.32,26.59,535892.0,26.53,26.63,26.32,26.59,535892.0
2022-05-04 14:30:00,26.59,26.95,26.22,26.91,541780.0,26.59,26.95,26.22,26.91,541780.0
2022-05-04 15:00:00,26.91,26.94,26.76,26.84,335488.0,26.91,26.94,26.76,26.84,335488.0
2022-05-04 15:30:00,26.83,26.99,26.72,26.97,874283.0,26.83,26.99,26.72,26.97,874283.0
2022-05-05 09:30:00,26.61,26.99,26.5,26.71,424387.0,26.61,26.99,26.5,26.71,424387.0
2022-05-05 10:00:00,26.71,26.87,26.5,26.54,237530.0,26.71,26.87,26.5,26.54,237530.0
2022-05-05 10:30:00,26.53,26.71,26.44,26.54,477582.0,26.53,26.71,26.44,26.54,477582.0
2022-05-05 11:00:00,26.54,26.54,26.38,26.48,539236.0,26.54,26.54,26.38,26.48,539236.0
2022-05-05 11:30:00,26.48,26.58,26.31,26.32,223748.0,26.48,26.58,26.31,26.32,223748.0
2022-05-05 12:00:00,26.33,26.47,26.17,26.43,177365.0,26.33,26.47,26.17,26.43,177365.0
2022-05-05 12:30:00,26.42,26.55,26.34,26.55,88914.0,26.42,26.55,26.34,26.55,88914.0
2022-05-05 13:00:00,26.56,26.68,26.5,26.58,104796.0,26.56,26.68,26.5,26.58,104796.0
2022-05-05 13:30:00,26.57,26.62,26.4,26.44,204099.0,26.57,26.62,26.4,26.44,204099.0
2022-05-05 14:00:00,26.41,26.55,26.26,26.27,150650.0,26.41,26.55,26.26,26.27,150650.0
2022-05-05 14:30:00,26.27,26.45,26.24,26.37,138022.0,26.27,26.45,26.24,26.37,138022.0
2022-05-05 15:00:00,26.37,26.41,26.23,26.29,279891.0,26.37,26.41,26.23,26.29,279891.0
2022-05-05 15:30:00,26.29,26.58,26.24,26.51,765635.0,26.29,26.58,26.24,26.51,765635.0
2022-05-06 09:30:00,26.27,26.57,25.56,25.64,356409.0,26.27,26.57,25.56,25.64,356409.0
2022-05-06 10:00:00,25.64,26.11,25.59,25.97,156527.0,25.64,26.11,25.59,25.97,156527.0
2022-05-06 10:30:00,25.97,26.24,25.79,26.19,114706.0,25.97,26.24,25.79,26.19,114706.0
2022-05-06 11:00:00,26.18,26.36,26.11,26.29,79706.0,26.18,26.36,26.11,26.29,79706.0
2022-05-06 11:30:00,26.3,26.3,25.99,26.0,67066.0,26.3,26.3,25.99,26.0,67066.0
2022-05-06 12:00:00,26.0,26.21,25.91,26.14,76767.0,26.0,26.21,25.91,26.14,76767.0
2022-05-06 12:30:00,26.13,26.21,26.04,26.21,55414.0,26.13,26.21,26.04,26.21,55414.0
2022-05-06 13:00:00,26.21,26.25,26.0,26.08,66837.0,26.21,26.25,26.0,26.08,66837.0
2022-05-06 13:30:00,26.09,26.16,25.93,25.95,58828.0,26.09,26.16,25.93,25.95,58828.0
2022-05-06 14:00:00,25.95,26.0,25.85,25.86,83590.0,25.95,26.0,25.85,25.86,83590.0
2022-05-06 14:30:00,25.86,26.03,25.82,25.93,80925.0,25.86,26.03,25.82,25.93,80925.0
2022-05-06 15:00:00,25.92,25.94,25.81,25.88,108395.0,25.92,25.94,25.81,25.88,108395.0
2022-05-06 15:30:00,25.89,26.23,25.89,26.13,330616.0,25.89,26.23,25.89,26.13,330616.0
2022-05-09 09:30:00,25.67,26.06,25.59,26.03,776655.0,25.67,26.06,25.59,26.03,776655.0
2022-05-09 10:00:00,25.99,26.06,25.81,25.82,158941.0,25.99,26.06,25.81,25.82,158941.0
2022-05-09 10:30:00,25.8,25.81,25.38,25.4,266171.0,25.8,25.81,25.38,25.4,266171.0
2022-05-09 11:00:00,25.39,25.52,25.2,25.2,245505.0,25.39,25.52,25.2,25.2,245505.0
2022-05-09 11:30:00,25.19,25.43,25.15,25.37,228368.0,25.19,25.43,25.15,25.37,228368.0
2022-05-09 12:00:00,25.37,25.54,25.35,25.39,178149.0,25.37,25.54,25.35,25.39,178149.0
2022-05-09 12:30:00,25.39,25.41,25.19,25.2,115661.0,25.39,25.41,25.19,25.2,115661.0
2022-05-09 13:00:00,25.19,25.36,25.18,25.35,266061.0,25.19,25.36,25.18,25.35,266061.0
2022-05-09 13:30:00,25.36,25.38,25.18,25.32,161188.0,25.36,25.38,25.18,25.32,161188.0
2022-05-09 14:00:00,25.32,25.41,25.24,25.25,145062.0,25.32,25.41,25.24,25.25,145062.0
2022-05-09 14:30:00,25.25,25.51,25.23,25.48,272956.0,25.25,25.51,25.23,25.48,272956.0
2022-05-09 15:00:00,25.51,25.55,25.33,25.39,278001.0,25.51,25.55,25.33,25.39,278001.0
2022-05-09 15:30:00,25.39,25.42,25.18,25.26,721664.0,25.39,25.42,25.18,25.26,721664.0
2022-05-10 09:30:00,25.67,25.8,25.16,25.4,201829.0,25.67,25.8,25.16,25.4,201829.0
2022-05-10 10:00:00,25.41,25.58,25.35,25.46,271788.0,25.41,25.58,25.35,25.46,271788.0
2022-05-10 10:30:00,25.47,25.5,25.15,25.21,159390.0,25.47,25.5,25.15,25.21,159390.0
2022-05-10 11:00:00,25.2,25.21,24.83,25.01,307909.0,25.2,25.21,24.83,25.01,307909.0
2022-05-10 11:30:00,25.0,25.05,24.76,24.83,203564.0,25.0,25.05,24.76,24.83,203564.0
2022-05-10 12:00:00,24.85,24.88,24.69,24.78,210533.0,24.85,24.88,24.69,24.78,210533.0
2022-05-10 12:30:00,24.8,24.88,24.64,24.76,77604.0,24.8,24.88,24.64,24.76,77604.0
2022-05-10 13:00:00,24.76,24.9,24.71,24.89,85703.0,24.76,24.9,24.71,24.89,85703.0
2022-05-10 13:30:00,24.9,25.26,24.89,25.25,126774.0,24.9,25.26,24.89,25.25,126774.0
2022-05-10 14:00:00,25.25,25.28,24.92,24.98,162082.0,25.25,25.28,24.92,24.98,162082.0
2022-05-10 14:30:00,24.98,25.1,24.92,25.02,135725.0,24.98,25.1,24.92,25.02,135725.0
2022-05-10 15:00:00,25.03,25.06,24.85,24.91,171577.0,25.03,25.06,24.85,24.91,171577.0
2022-05-10 15:30:00,24.91,24.95,24.81,24.9,348500.0,24.91,24.95,24.81,24.9,348500.0
2022-05-11 09:30:00,24.93,25.16,24.7,25.07,190070.0,24.93,25.16,24.7,25.07,190070.0
2022-05-11 10:00:00,25.09,25.3,24.95,25.24,134885.0,25.09,25.3,24.95,25.24,134885.0
2022-05-11 10:30:00,25.24,25.61,25.15,25.5,301605.0,25.24,25.61,25.15,25.5,301605.0
2022-05-11 11:00:00,25.5,25.68,25.37,25.65,221994.0,25.5,25.68,25.37,25.65,221994.0
2022-05-11 11:30:00,25.64,25.77,25.56,25.59,92773.0,25.64,25.77,25.56,25.59,92773.0
2022-05-11 12:00:00,25.59,25.62,25.31,25.33,198721.0,25.59,25.62,25.31,25.33,198721.0
2022-05-11 12:30:00,25.3,25.3,25.11,25.13,137024.0,25.3,25.3,25.11,25.13,137024.0
2022-05-11 13:00:00,25.13,25.13,24.9,24.91,74374.0,25.13,25.13,24.9,24.91,74374.0
2022-05-11 13:30:00,24.91,24.95,24.74,24.76,73318.0,24.91,24.95,24.74,24.76,73318.0
2022-05-11 14:00:00,24.77,25.08,24.77,24.96,111064.0,24.77,25.08,24.77,24.96,111064.0
2022-05-11 14:30:00,24.96,25.1,24.91,24.96,85929.0,24.96,25.1,24.91,24.96,85929.0
2022-05-11 15:00:00,24.95,24.97,24.82,24.88,105395.0,24.95,24.97,24.82,24.88,105395.0
2022-05-11 15:30:00,24.88,24.92,24.64,24.69,326198.0,24.88,24.92,24.64,24.69,326198.0
2022-05-12 09:30:00,24.61,24.81,24.35,24.64,246516.0,24.61,24.81,24.35,24.64,246516.0
2022-05-12 10:00:00,24.63,24.97,24.56,24.89,173207.0,24.63,24.97,24.56,24.89,173207.0
2022-05-12 10:30:00,24.91,25.31,24.91,25.3,179471.0,24.91,25.31,24.91,25.3,179471.0
2022-05-12 11:00:00,25.3,25.36,25.13,25.25,126501.0,25.3,25.36,25.13,25.25,126501.0
2022-05-12 11:30:00,25.25,25.28,24.91,24.93,81030.0,25.25,25.28,24.91,24.93,81030.0
2022-05-12 12:00:00,24.94,25.03,24.8,25.02,72338.0,24.94,25.03,24.8,25.02,72338.0
2022-05-12 12:30:00,25.02,25.21,24.98,25.13,72416.0,25.02,25.21,24.98,25.13,72416.0
2022-05-12 13:00:00,25.13,25.13,24.9,24.92,152965.0,25.13,25.13,24.9,24.92,152965.0
2022-05-12 13:30:00,24.93,24.95,24.63,24.71,89552.0,24.93,24.95,24.63,24.71,89552.0
2022-05-12 14:00:00,24.71,24.73,24.57,24.62,173776.0,24.71,24.73,24.57,24.62,173776.0
2022-05-12 14:30:00,24.62,24.65,24.52,24.63,167542.0,24.62,24.65,24.52,24.63,167542.0
2022-05-12 15:00:00,24.64,25.01,24.6,24.87,145671.0,24.64,25.01,24.6,24.87,145671.0
2022-05-12 15:30:00,24.87,25.22,24.87,25.22,459507.0,24.87,25.22,24.87,25.22,459507.0
2022-05-13 09:30:00,25.58,26.06,25.57,25.86,229902.0,25.58,26.06,25.57,25.86,229902.0
2022-05-13 10:00:00,25.87,26.2,25.84,26.18,152018.0,25.87,26.2,25.84,26.18,152018.0
2022-05-13 10:30:00,26.18,26.5,26.17,26.27,957202.0,26.18,26.5,26.17,26.27,957202.0
2022-05-13 11:00:00,26.27,26.3,26.17,26.26,205622.0,26.27,26.3,26.17,26.26,205622.0
2022-05-13 11:30:00,26.26,26.32,26.14,26.23,330317.0,26.26,26.32,26.14,26.23,330317.0
2022-05-13 12:00:00,26.24,26.48,26.22,26.37,159908.0,26.24,26.48,26.22,26.37,159908.0
2022-05-13 12:30:00,26.38,26.49,26.36,26.49,109309.0,26.38,26.49,26.36,26.49,109309.0
2022-05-13 13:00:00,26.49,26.59,26.39,26.54,180191.0,26.49,26.59,26.39,26.54,180191.0
2022-05-13 13:30:00,26.55,26.56,26.23,26.25,215666.0,26.55,26.56,26.23,26.25,215666.0
2022-05-13 14:00:00,26.25,26.28,26.13,26.18,124121.0,26.25,26.28,26.13,26.18,124121.0
2022-05-13 14:30:00,26.18,26.38,26.18,26.31,350705.0,26.18,26.38,26.18,26.31,350705.0
2022-05-13 15:00:00,26.3,26.34,26.24,26.34,225137.0,26.3,26.34,26.24,26.34,225137.0
2022-05-13 15:30:00,26.34,26.48,26.22,26.39,302677.0,26.34,26.48,26.22,26.39,302677.0
2022-05-16 09:30:00,26.15,26.38,25.78,26.06,302203.0,26.15,26.38,25.78,26.06,302203.0
2022-05-16 10:00:00,26.07,26.28,25.99,26.19,146094.0,26.07,26.28,25.99,26.19,146094.0
2022-05-16 10:30:00,26.2,26.24,25.78,25.8,172499.0,26.2,26.24,25.78,25.8,172499.0
2022-05-16 11:00:00,25.8,25.88,25.74,25.77,108358.0,25.8,25.88,25.74,25.77,108358.0
2022-05-16 11:30:00,25.77,25.95,25.66,25.91,72433.0,25.77,25.95,25.66,25.91,72433.0
2022-05-16 12:00:00,25.92,25.99,25.76,25.8,60251.0,25.92,25.99,25.76,25.8,60251.0
2022-05-16 12:30:00,25.79,25.84,25.72,25.72,56452.0,25.79,25.84,25.72,25.72,56452.0
2022-05-16 13:00:00,25.72,25.95,25.69,25.95,56695.0,25.72,25.95,25.69,25.95,56695.0
2022-05-16 13:30:00,25.95,25.98,25.82,25.85,69371.0,25.95,25.98,25.82,25.85,69371.0
2022-05-16 14:00:00,25.84,26.01,25.77,26.0,73862.0,25.84,26.01,25.77,26.0,73862.0
2022-05-16 14:30:00,26.01,26.08,25.94,26.05,88476.0,26.01,26.08,25.94,26.05,88476.0
2022-05-16 15:00:00,26.05,26.11,25.78,25.8,178640.0,26.05,26.11,25.78,25.8,178640.0
2022-05-16 15:30:00,25.8,25.82,25.68,25.7,496259.0,25.8,25.82,25.68,25.7,496259.0
2022-05-17 09:30:00,26.11,26.49,25.99,26.06,187309.0,26.11,26.49,25.99,26.06,187309.0
2022-05-17 10:00:00,26.05,26.13,25.83,25.83,140240.0,26.05,26.13,25.83,25.83,140240.0
2022-05-17 10:30:00,25.83,25.9,25.57,25.8,207826.0,25.83,25.9,25.57,25.8,207826.0
2022-05-17 11:00:00,25.8,25.99,25.8,25.91,249091.0,25.8,25.99,25.8,25.91,249091.0
2022-05-17 11:30:00,25.92,26.07,25.9,26.03,236779.0,25.92,26.07,25.9,26.03,236779.0
2022-05-17 12:00:00,26.03,26.05,25.93,26.05,141710.0,26.03,26.05,25.93,26.05,141710.0
2022-05-17 12:30:00,26.04,26.06,25.92,25.95,76396.0,26.04,26.06,25.92,25.95,76396.0
2022-05-17 13:00:00,25.94,26.05,25.89,26.02,63249.0,25.94,26.05,25.89,26.02,63249.0
2022-05-17 13:30:00,26.03,26.15,26.03,26.08,93356.0,26.03,26.15,26.03,26.08,93356.0
2022-05-17 14:00:00,26.08,26.14,25.77,25.93,103895.0,26.08,26.14,25.77,25.93,103895.0
2022-05-17 14:30:00,25.91,26.21,25.9,26.21,276232.0,25.91,26.21,25.9,26.21,276232.0
2022-05-17 15:00:00,26.2,26.37,26.17,26.28,208133.0,26.2,26.37,26.17,26.28,208133.0
2022-05-17 15:30:00,26.28,26.33,26.1,26.22,517692.0,26.28,26.33,26.1,26.22,517692.0
2022-05-18 09:30:00,25.86,25.91,25.48,25.74,179263.0,25.86,25.91,25.48,25.74,179263.0
2022-05-18 10:00:00,25.77,25.89,25.72,25.72,85641.0,25.77,25.89,25.72,25.72,85641.0
2022-05-18 10:30:00,25.72,25.89,25.67,25.84,151343.0,25.72,25.89,25.67,25.84,151343.0
2022-05-18 11:00:00,25.83,25.83,25.36,25.38,65328.0,25.83,25.83,25.36,25.38,65328.0
2022-05-18 11:30:00,25.38,25.57,25.18,25.25,295919.0,25.38,25.57,25.18,25.25,295919.0
2022-05-18 12:00:00,25.25,25.31,25.06,25.27,203233.0,25.25,25.31,25.06,25.27,203233.0
2022-05-18 12:30:00,25.26,25.32,25.2,25.28,84607.0,25.26,25.32,25.2,25.28,84607.0
2022-05-18 13:00:00,25.28,25.28,24.98,25.05,183563.0,25.28,25.28,24.98,25.05,183563.0
2022-05-18 13:30:00,25.05,25.06,24.68,24.78,206338.0,25.05,25.06,24.68,24.78,206338.0
2022-05-18 14:00:00,24.79,24.79,24.65,24.76,209746.0,24.79,24.79,24.65,24.76,209746.0
2022-05-18 14:30:00,24.76,24.8,24.46,24.49,218768.0,24.76,24.8,24.46,24.49,218768.0
2022-05-18 15:00:00,24.48,24.6,24.48,24.55,283638.0,24.48,24.6,24.48,24.55,283638.0
2022-05-18 15:30:00,24.55,24.79,24.53,24.75,563423.0,24.55,24.79,24.53,24.75,563423.0
2022-05-19 09:30:00,24.32,24.71,24.0,24.05,520161.0,24.32,24.71,24.0,24.05,520161.0
2022-05-19 10:00:00,24.04,24.31,23.96,23.97,428051.0,24.04,24.31,23.96,23.97,428051.0
2022-05-19 10:30:00,23.96,24.0,23.71,23.8,369107.0,23.96,24.0,23.71,23.8,369107.0
2022-05-19 11:00:00,23.8,23.85,23.58,23.65,376099.0,23.8,23.85,23.58,23.65,376099.0
2022-05-19 11:30:00,23.65,23.97,23.64,23.8,664965.0,23.65,23.97,23.64,23.8,664965.0
2022-05-19 12:00:00,23.8,23.81,23.53,23.64,335927.0,23.8,23.81,23.53,23.64,335927.0
2022-05-19 12:30:00,23.64,23.73,23.55,23.56,376961.0,23.64,23.73,23.55,23.56,376961.0
2022-05-19 13:00:00,23.57,23.62,23.35,23.48,352529.0,23.57,23.62,23.35,23.48,352529.0
2022-05-19 13:30:00,23.48,23.83,23.44,23.73,366040.0,23.48,23.83,23.44,23.73,366040.0
2022-05-19 14:00:00,23.73,23.74,23.45,23.59,407240.0,23.73,23.74,23.45,23.59,407240.0
2022-05-19 14:30:00,23.59,23.67,23.43,23.54,162817.0,23.59,23.67,23.43,23.54,162817.0
2022-05-19 15:00:00,23.54,23.73,23.49,23.54,394428.0,23.54,23.73,23.49,23.54,394428.0
2022-05-19 15:30:00,23.54,23.58,23.24,23.24,1023908.0,23.54,23.58,23.24,23.24,1023908.0
2022-05-20 09:30:00,23.65,23.72,23.04,23.19,344132.0,23.65,23.72,23.04,23.19,344132.0
2022-05-20 10:00:00,23.19,23.24,22.87,23.03,243794.0,23.19,23.24,22.87,23.03,243794.0
2022-05-20 10:30:00,23.02,23.08,22.79,22.82,196561.0,23.02,23.08,22.79,22.82,196561.0
2022-05-20 11:00:00,22.82,22.82,22.59,22.75,162095.0,22.82,22.82,22.59,22.75,162095.0
2022-05-20 11:30:00,22.75,22.77,22.56,22.6,207365.0,22.75,22.77,22.56,22.6,207365.0
2022-05-20 12:00:00,22.59,22.6,22.36,22.42,449590.0,22.59,22.6,22.36,22.42,449590.0
2022-05-20 12:30:00,22.42,22.42,22.2,22.29,167872.0,22.42,22.42,22.2,22.29,167872.0
2022-05-20 13:00:00,22.29,22.32,22.11,22.13,314852.0,22.29,22.32,22.11,22.13,314852.0
2022-05-20 13:30:00,22.12,22.47,22.09,22.35,220019.0,22.12,22.47,22.09,22.35,220019.0
2022-05-20 14:00:00,22.35,22.53,22.35,22.44,305585.0,22.35,22.53,22.35,22.44,305585.0
2022-05-20 14:30:00,22.44,22.69,22.32,22.64,278101.0,22.44,22.69,22.32,22.64,278101.0
2022-05-20 15:00:00,22.64,22.76,22.54,22.76,280291.0,22.64,22.76,22.54,22.76,280291.0
2022-05-20 15:30:00,22.76,23.15,22.7,23.15,1176444.0,22.76,23.15,22.7,23.15,1176444.0
2022-05-23 09:30:00,23.14,23.45,23.04,23.26,505439.0,23.14,23.45,23.04,23.26,505439.0
2022-05-23 10:00:00,23.26,23.35,23.07,23.34,384829.0,23.26,23.35,23.07,23.34,384829.0
2022-05-23 10:30:00,23.35,23.45,23.19,23.36,189689.0,23.35,23.45,23.19,23.36,189689.0
2022-05-23 11:00:00,23.36,23.58,23.32,23.57,285530.0,23.36,23.58,23.32,23.57,285530.0
2022-05-23 11:30:00,23.58,23.72,23.48,23.54,224298.0,23.58,23.72,23.48,23.54,224298.0
2022-05-23 12:00:00,23.54,23.61,23.42,23.43,212760.0,23.54,23.61,23.42,23.43,212760.0
2022-05-23 12:30:00,23.43,23.49,23.34,23.39,123584.0,23.43,23.49,23.34,23.39,123584.0
2022-05-23 13:00:00,23.39,23.4,23.12,23.14,201731.0,23.39,23.4,23.12,23.14,201731.0
2022-05-23 13:30:00,23.14,23.21,23.09,23.17,246035.0,23.14,23.21,23.09,23.17,246035.0
2022-05-23 14:00:00,23.17,23.22,23.13,23.14,369935.0,23.17,23.22,23.13,23.14,369935.0
2022-05-23 14:30:00,23.14,23.18,23.01,23.07,267137.0,23.14,23.18,23.01,23.07,267137.0
2022-05-23 15:00:00,23.07,23.16,22.99,23.06,258275.0,23.07,23.16,22.99,23.06,258275.0
2022-05-23 15:30:00,23.07,23.12,22.93,23.06,855094.0,23.07,23.12,22.93,23.06,855094.0
2022-05-24 09:30:00,23.02,23.02,22.3,22.4,261898.0,23.02,23.02,22.3,22.4,261898.0
2022-05-24 10:00:00,22.41,22.41,21.96,22.0,580858.0,22.41,22.41,21.96,22.0,580858.0
2022-05-24 10:30:00,22.0,22.02,21.68,21.78,243988.0,22.0,22.02,21.68,21.78,243988.0
2022-05-24 11:00:00,21.79,21.87,21.62,21.66,246299.0,21.79,21.87,21.62,21.66,246299.0
2022-05-24 11:30:00,21.67,21.84,21.52,21.8,436955.0,21.67,21.84,21.52,21.8,436955.0
2022-05-24 12:00:00,21.8,21.84,21.56,21.68,237956.0,21.8,21.84,21.56,21.68,237956.0
2022-05-24 12:30:00,21.69,21.73,21.43,21.51,154530.0,21.69,21.73,21.43,21.51,154530.0
2022-05-24 13:00:00,21.51,21.51,21.34,21.38,138733.0,21.51,21.51,21.34,21.38,138733.0
2022-05-24 13:30:00,21.38,21.48,21.31,21.43,166692.0,21.38,21.48,21.31,21.43,166692.0
2022-05-24 14:00:00,21.43,21.47,21.26,21.32,229911.0,21.43,21.47,21.26,21.32,229911.0
2022-05-24 14:30:00,21.32,21.4,21.16,21.26,324791.0,21.32,21.4,21.16,21.26,324791.0
2022-05-24 15:00:00,21.26,21.27,21.07,21.23,241280.0,21.26,21.27,21.07,21.23,241280.0
2022-05-24 15:30:00,21.23,21.63,21.18,21.63,1218981.0,21.23,21.63,21.18,21.63,1218981.0
2022-05-25 09:30:00,21.27,21.72,21.27,21.56,239529.0,21.27,21.72,21.27,21.56,239529.0
2022-05-25 10:00:00,21.56,22.4,21.53,22.4,464549.0,21.56,22.4,21.53,22.4,464549.0
2022-05-25 10:30:00,22.41,22.73,22.37,22.63,479926.0,22.41,22.73,22.37,22.63,479926.0
2022-05-25 11:00:00,22.63,22.76,22.5,22.51,161903.0,22.63,22.76,22.5,22.51,161903.0
2022-05-25 11:30:00,22.5,22.58,22.42,22.43,262739.0,22.5,22.58,22.42,22.43,262739.0
2022-05-25 12:00:00,22.42,22.5,22.2,22.27,122643.0,22.42,22.5,22.2,22.27,122643.0
2022-05-25 12:30:00,22.28,22.35,22.22,22.3,81535.0,22.28,22.35,22.22,22.3,81535.0
2022-05-25 13:00:00,22.3,22.44,22.28,22.44,117297.0,22.3,22.44,22.28,22.44,117297.0
2022-05-25 13:30:00,22.44,22.53,22.39,22.47,126648.0,22.44,22.53,22.39,22.47,126648.0
2022-05-25 14:00:00,22.46,22.68,22.34,22.68,249565.0,22.46,22.68,22.34,22.68,249565.0
2022-05-25 14:30:00,22.68,22.86,22.66,22.8,217102.0,22.68,22.86,22.66,22.8,217102.0
2022-05-25 15:00:00,22.79,22.89,22.67,22.68,257975.0,22.79,22.89,22.67,22.68,257975.0
2022-05-25 15:30:00,22.69,22.74,22.61,22.65,608887.0,22.69,22.74,22.61,22.65,608887.0
2022-05-26 09:30:00,22.76,23.68,22.7,23.65,397555.0,22.76,23.68,22.7,23.65,397555.0
2022-05-26 10:00:00,23.64,24.02,23.58,23.81,565674.0,23.64,24.02,23.58,23.81,565674.0
2022-05-26 10:30:00,23.8,23.91,23.68,23.81,224172.0,23.8,23.91,23.68,23.81,224172.0
2022-05-26 11:00:00,23.8,23.91,23.72,23.82,161965.0,23.8,23.91,23.72,23.82,161965.0
2022-05-26 11:30:00,23.81,23.84,23.7,23.82,86022.0,23.81,23.84,23.7,23.82,86022.0
2022-05-26 12:00:00,23.81,23.91,23.76,23.89,138601.0,23.81,23.91,23.76,23.89,138601.0
2022-05-26 12:30:00,23.89,24.16,23.89,24.02,197439.0,23.89,24.16,23.89,24.02,197439.0
2022-05-26 13:00:00,24.02,24.03,23.91,24.0,147177.0,24.02,24.03,23.91,24.0,147177.0
2022-05-26 13:30:00,24.0,24.07,23.99,24.06,77464.0,24.0,24.07,23.99,24.06,77464.0
2022-05-26 14:00:00,24.05,24.06,23.97,24.01,72422.0,24.05,24.06,23.97,24.01,72422.0
2022-05-26 14:30:00,24.01,24.04,23.94,24.01,147420.0,24.01,24.04,23.94,24.01,147420.0
2022-05-26 15:00:00,24.01,24.02,23.94,24.0,369982.0,24.01,24.02,23.94,24.0,369982.0
2022-05-26 15:30:00,23.99,24.17,23.96,23.96,560900.0,23.99,24.17,23.96,23.96,560900.0
2022-05-27 09:30:00,24.21,24.54,24.09,24.51,297953.0,24.21,24.54,24.09,24.51,297953.0
2022-05-27 10:00:00,24.52,24.69,24.36,24.55,539060.0,24.52,24.69,24.36,24.55,539060.0
2022-05-27 10:30:00,24.53,24.65,24.47,24.5,209492.0,24.53,24.65,24.47,24.5,209492.0
2022-05-27 11:00:00,24.5,24.83,24.49,24.73,257497.0,24.5,24.83,24.49,24.73,257497.0
2022-05-27 11:30:00,24.74,24.94,24.74,24.92,229672.0,24.74,24.94,24.74,24.92,229672.0
2022-05-27 12:00:00,24.92,25.03,24.84,24.86,153213.0,24.92,25.03,24.84,24.86,153213.0
2022-05-27 12:30:00,24.86,24.91,24.75,24.91,222134.0,24.86,24.91,24.75,24.91,222134.0
2022-05-27 13:00:00,24.91,24.91,24.61,24.62,614922.0,24.91,24.91,24.61,24.62,614922.0
2022-05-27 13:30:00,24.62,24.67,24.53,24.57,218971.0,24.62,24.67,24.53,24.57,218971.0
2022-05-27 14:00:00,24.57,24.69,24.5,24.54,213458.0,24.57,24.69,24.5,24.54,213458.0
2022-05-27 14:30:00,24.55,24.6,24.49,24.54,188613.0,24.55,24.6,24.49,24.54,188613.0
2022-05-27 15:00:00,24.55,24.73,24.54,24.71,150242.0,24.55,24.73,24.54,24.71,150242.0
2022-05-27 15:30:00,24.7,24.72,24.58,24.71,364307.0,24.7,24.72,24.58,24.71,364307.0
2022-05-31 09:30:00,24.64,24.85,24.44,24.61,632542.0,24.64,24.85,24.44,24.61,632542.0
2022-05-31 10:00:00,24.59,25.04,24.54,24.96,211944.0,24.59,25.04,24.54,24.96,211944.0
2022-05-31 10:30:00,24.97,25.19,24.89,25.19,189862.0,24.97,25.19,24.89,25.19,189862.0
2022-05-31 11:00:00,25.18,25.23,25.08,25.17,183418.0,25.18,25.23,25.08,25.17,183418.0
2022-05-31 11:30:00,25.16,25.16,24.86,24.95,250205.0,25.16,25.16,24.86,24.95,250205.0
2022-05-31 12:00:00,24.95,25.01,24.87,24.91,202887.0,24.95,25.01,24.87,24.91,202887.0
2022-05-31 12:30:00,24.93,25.04,24.7,24.73,488439.0,24.93,25.04,24.7,24.73,488439.0
2022-05-31 13:00:00,24.73,24.91,24.73,24.77,181869.0,24.73,24.91,24.73,24.77,181869.0
2022-05-31 13:30:00,24.76,25.02,24.74,25.02,92954.0,24.76,25.02,24.74,25.02,92954.0
2022-05-31 14:00:00,25.01,25.06,24.94,24.96,82941.0,25.01,25.06,24.94,24.96,82941.0
2022-05-31 14:30:00,24.96,25.13,24.93,25.02,203287.0,24.96,25.13,24.93,25.02,203287.0
2022-05-31 15:00:00,25.01,25.28,24.96,25.17,248452.0,25.01,25.28,24.96,25.17,248452.0
2022-05-31 15:30:00,25.17,25.25,25.03,25.11,536687.0,25.17,25.25,25.03,25.11,536687.0
2022-06-01 09:30:00,25.26,25.56,24.62,24.7,412013.0,25.26,25.56,24.62,24.7,412013.0
2022-06-01 10:00:00,24.72,24.72,24.32,24.37,144725.0,24.72,24.72,24.32,24.37,144725.0
2022-06-01 10:30:00,24.37,24.55,24.3,24.51,100947.0,24.37,24.55,24.3,24.51,100947.0
2022-06-01 11:00:00,24.52,24.57,24.38,24.49,132972.0,24.52,24.57,24.38,24.49,132972.0
2022-06-01 11:30:00,24.49,24.54,24.37,24.51,97781.0,24.49,24.54,24.37,24.51,97781.0
2022-06-01 12:00:00,24.51,24.51,24.37,24.44,113675.0,24.51,24.51,24.37,24.44,113675.0
2022-06-01 12:30:00,24.44,24.47,24.26,24.4,64508.0,24.44,24.47,24.26,24.4,64508.0
2022-06-01 13:00:00,24.4,24.5,24.38,24.46,59821.0,24.4,24.5,24.38,24.46,59821.0
2022-06-01 13:30:00,24.46,24.54,24.41,24.5,67783.0,24.46,24.54,24.41,24.5,67783.0
2022-06-01 14:00:00,24.5,24.68,24.49,24.63,89608.0,24.5,24.68,24.49,24.63,89608.0
2022-06-01 14:30:00,24.64,24.66,24.54,24.56,108906.0,24.64,24.66,24.54,24.56,108906.0
2022-06-01 15:00:00,24.56,24.64,24.45,24.57,241987.0,24.56,24.64,24.45,24.57,241987.0
2022-06-01 15:30:00,24.56,24.57,24.44,24.47,580298.0,24.56,24.57,24.44,24.47,580298.0
2022-06-02 09:30:00,24.47,24.83,24.39,24.71,136171.0,24.47,24.83,24.39,24.71,136171.0
2022-06-02 10:00:00,24.69,24.98,24.67,24.83,111329.0,24.69,24.98,24.67,24.83,111329.0
2022-06-02 10:30:00,24.84,24.99,24.83,24.93,86838.0,24.84,24.99,24.83,24.93,86838.0
2022-06-02 11:00:00,24.92,25.05,24.9,24.98,59741.0,24.92,25.05,24.9,24.98,59741.0
2022-06-02 11:30:00,24.99,25.0,24.85,24.86,103265.0,24.99,25.0,24.85,24.86,103265.0
2022-06-02 12:00:00,24.86,24.91,24.84,24.9,52881.0,24.86,24.91,24.84,24.9,52881.0
2022-06-02 12:30:00,24.91,24.92,24.67,24.79,265868.0,24.91,24.92,24.67,24.79,265868.0
2022-06-02 13:00:00,24.78,24.85,24.67,24.78,201348.0,24.78,24.85,24.67,24.78,201348.0
2022-06-02 13:30:00,24.78,24.84,24.73,24.78,175768.0,24.78,24.84,24.73,24.78,175768.0
2022-06-02 14:00:00,24.78,24.98,24.76,24.81,161052.0,24.78,24.98,24.76,24.81,161052.0
2022-06-02 14:30:00,24.8,24.85,24.67,24.68,289703.0,24.8,24.85,24.67,24.68,289703.0
2022-06-02 15:00:00,24.69,24.8,24.68,24.76,112546.0,24.69,24.8,24.68,24.76,112546.0
2022-06-02 15:30:00,24.76,24.91,24.75,24.87,404529.0,24.76,24.91,24.75,24.87,404529.0
2022-06-03 09:30:00,24.7,24.7,24.47,24.68,134717.0,24.7,24.7,24.47,24.68,134717.0
2022-06-03 10:00:00,24.69,24.72,24.54,24.6,65736.0,24.69,24.72,24.54,24.6,65736.0
2022-06-03 10:30:00,24.58,24.65,24.5,24.58,98791.0,24.58,24.65,24.5,24.58,98791.0
2022-06-03 11:00:00,24.57,24.57,24.43,24.46,62279.0,24.57,24.57,24.43,24.46,62279.0
2022-06-03 11:30:00,24.49,24.62,24.49,24.59,61634.0,24.49,24.62,24.49,24.59,61634.0
2022-06-03 12:00:00,24.59,24.7,24.56,24.66,55549.0,24.59,24.7,24.56,24.66,55549.0
2022-06-03 12:30:00,24.65,24.84,24.64,24.84,70785.0,24.65,24.84,24.64,24.84,70785.0
2022-06-03 13:00:00,24.84,24.94,24.77,24.89,90618.0,24.84,24.94,24.77,24.89,90618.0
2022-06-03 13:30:00,24.89,24.93,24.83,24.88,51091.0,24.89,24.93,24.83,24.88,51091.0
2022-06-03 14:00:00,24.89,24.98,24.84,24.98,45997.0,24.89,24.98,24.84,24.98,45997.0
2022-06-03 14:30:00,24.98,25.0,24.86,24.96,55749.0,24.98,25.0,24.86,24.96,55749.0
2022-06-03 15:00:00,24.96,24.96,24.87,24.93,59895.0,24.96,24.96,24.87,24.93,59895.0
2022-06-03 15:30:00,24.94,25.0,24.88,24.95,300545.0,24.94,25.0,24.88,24.95,300545.0
2022-06-06 09:30:00,25.09,25.2,24.72,24.87,179276.0,25.09,25.2,24.72,24.87,179276.0
2022-06-06 10:00:00,24.89,25.01,24.88,24.96,83722.0,24.89,25.01,24.88,24.96,83722.0
2022-06-06 10:30:00,24.96,25.0,24.87,24.92,67457.0,24.96,25.0,24.87,24.92,67457.0
2022-06-06 11:00:00,24.92,24.96,24.65,24.71,181951.0,24.92,24.96,24.65,24.71,181951.0
2022-06-06 11:30:00,24.71,24.73,24.6,24.65,82052.0,24.71,24.73,24.6,24.65,82052.0
2022-06-06 12:00:00,24.64,24.65,24.48,24.49,99043.0,24.64,24.65,24.48,24.49,99043.0
2022-06-06 12:30:00,24.5,24.57,24.45,24.53,167238.0,24.5,24.57,24.45,24.53,167238.0
2022-06-06 13:00:00,24.54,24.54,24.41,24.5,121762.0,24.54,24.54,24.41,24.5,121762.0
2022-06-06 13:30:00,24.49,24.73,24.49,24.7,69829.0,24.49,24.73,24.49,24.7,69829.0
2022-06-06 14:00:00,24.7,24.7,24.44,24.46,95205.0,24.7,24.7,24.44,24.46,95205.0
2022-06-06 14:30:00,24.46,24.52,24.42,24.5,49346.0,24.46,24.52,24.42,24.5,49346.0
2022-06-06 15:00:00,24.5,24.53,24.39,24.51,82274.0,24.5,24.53,24.39,24.51,82274.0
2022-06-06 15:30:00,24.51,24.58,24.44,24.54,287233.0,24.51,24.58,24.44,24.54,287233.0
2022-06-07 09:30:00,24.18,24.33,23.93,24.18,307400.0,24.18,24.33,23.93,24.18,307400.0
2022-06-07 10:00:00,24.18,24.42,24.17,24.38,183850.0,24.18,24.42,24.17,24.38,183850.0
2022-06-07 10:30:00,24.37,24.55,24.32,24.46,133599.0,24.37,24.55,24.32,24.46,133599.0
2022-06-07 11:00:00,24.46,24.58,24.39,24.41,91379.0,24.46,24.58,24.39,24.41,91379.0
2022-06-07 11:30:00,24.41,24.44,24.29,24.3,87373.0,24.41,24.44,24.29,24.3,87373.0
2022-06-07 12:00:00,24.3,24.34,24.22,24.3,85655.0,24.3,24.34,24.22,24.3,85655.0
2022-06-07 12:30:00,24.31,24.52,24.31,24.49,46954.0,24.31,24.52,24.31,24.49,46954.0
2022-06-07 13:00:00,24.49,24.51,24.46,24.5,44305.0,24.49,24.51,24.46,24.5,44305.0
2022-06-07 13:30:00,24.49,24.5,24.38,24.38,68195.0,24.49,24.5,24.38,24.38,68195.0
2022-06-07 14:00:00,24.38,24.56,24.37,24.51,47468.0,24.38,24.56,24.37,24.51,47468.0
2022-06-07 14:30:00,24.5,24.57,24.46,24.55,63014.0,24.5,24.57,24.46,24.55,63014.0
2022-06-07 15:00:00,24.54,24.6,24.47,24.47,119894.0,24.54,24.6,24.47,24.47,119894.0
2022-06-07 15:30:00,24.46,24.54,24.43,24.54,410133.0,24.46,24.54,24.43,24.54,410133.0
2022-06-08 09:30:00,24.35,24.56,24.18,24.54,72163.0,24.35,24.56,24.18,24.54,72163.0
2022-06-08 10:00:00,24.55,24.57,24.4,24.43,46922.0,24.55,24.57,24.4,24.43,46922.0
2022-06-08 10:30:00,24.42,24.5,24.33,24.34,51619.0,24.42,24.5,24.33,24.34,51619.0
2022-06-08 11:00:00,24.34,24.44,24.31,24.39,21260.0,24.34,24.44,24.31,24.39,21260.0
2022-06-08 11:30:00,24.39,24.5,24.39,24.44,35497.0,24.39,24.5,24.39,24.44,35497.0
2022-06-08 12:00:00,24.41,24.47,24.28,24.3,26622.0,24.41,24.47,24.28,24.3,26622.0
2022-06-08 12:30:00,24.3,24.31,24.15,24.23,28423.0,24.3,24.31,24.15,24.23,28423.0
2022-06-08 13:00:00,24.23,24.29,24.19,24.25,24672.0,24.23,24.29,24.19,24.25,24672.0
2022-06-08 13:30:00,24.24,24.31,24.14,24.26,65236.0,24.24,24.31,24.14,24.26,65236.0
2022-06-08 14:00:00,24.25,24.29,24.22,24.24,44770.0,24.25,24.29,24.22,24.24,44770.0
2022-06-08 14:30:00,24.25,24.35,24.23,24.3,39770.0,24.25,24.35,24.23,24.3,39770.0
2022-06-08 15:00:00,24.3,24.33,24.23,24.27,71428.0,24.3,24.33,24.23,24.27,71428.0
2022-06-08 15:30:00,24.27,24.33,24.25,24.31,256968.0,24.27,24.33,24.25,24.31,256968.0
2022-06-09 09:30:00,24.12,24.32,23.97,24.32,64138.0,24.12,24.32,23.97,24.32,64138.0
2022-06-09 10:00:00,24.32,24.45,24.26,24.43,51062.0,24.32,24.45,24.26,24.43,51062.0
2022-06-09 10:30:00,24.45,24.47,24.28,24.41,33923.0,24.45,24.47,24.28,24.41,33923.0
2022-06-09 11:00:00,24.4,24.7,24.25,24.27,811557.0,24.4,24.7,24.25,24.27,811557.0
2022-06-09 11:30:00,24.27,24.32,24.09,24.19,302224.0,24.27,24.32,24.09,24.19,302224.0
2022-06-09 12:00:00,24.19,24.21,23.93,24.0,116768.0,24.19,24.21,23.93,24.0,116768.0
2022-06-09 12:30:00,24.0,24.1,23.98,24.09,69581.0,24.0,24.1,23.98,24.09,69581.0
2022-06-09 13:00:00,24.1,24.19,24.03,24.05,43801.0,24.1,24.19,24.03,24.05,43801.0
2022-06-09 13:30:00,24.05,24.15,23.99,24.15,25433.0,24.05,24.15,23.99,24.15,25433.0
2022-06-09 14:00:00,24.14,24.14,24.0,24.05,62956.0,24.14,24.14,24.0,24.05,62956.0
2022-06-09 14:30:00,24.05,24.07,23.97,23.99,49768.0,24.05,24.07,23.97,23.99,49768.0
2022-06-09 15:00:00,23.98,24.0,23.91,23.95,52548.0,23.98,24.0,23.91,23.95,52548.0
2022-06-09 15:30:00,23.94,23.98,23.88,23.9,310506.0,23.94,23.98,23.88,23.9,310506.0
2022-06-10 09:30:00,23.41,23.63,23.17,23.54,195142.0,23.41,23.63,23.17,23.54,195142.0
2022-06-10 10:00:00,23.52,23.52,23.2,23.3,91755.0,23.52,23.52,23.2,23.3,91755.0
2022-06-10 10:30:00,23.27,23.6,23.25,23.46,109778.0,23.27,23.6,23.25,23.46,109778.0
2022-06-10 11:00:00,23.44,23.47,23.26,23.34,47742.0,23.44,23.47,23.26,23.34,47742.0
2022-06-10 11:30:00,23.33,23.37,23.24,23.35,41602.0,23.33,23.37,23.24,23.35,41602.0
2022-06-10 12:00:00,23.36,23.38,23.25,23.36,51483.0,23.36,23.38,23.25,23.36,51483.0
2022-06-10 12:30:00,23.38,23.5,23.35,23.5,122410.0,23.38,23.5,23.35,23.5,122410.0
2022-06-10 13:00:00,23.5,23.5,23.43,23.49,36893.0,23.5,23.5,23.43,23.49,36893.0
2022-06-10 13:30:00,23.5,23.59,23.41,23.42,62663.0,23.5,23.59,23.41,23.42,62663.0
2022-06-10 14:00:00,23.42,23.49,23.36,23.41,42502.0,23.42,23.49,23.36,23.41,42502.0
2022-06-10 14:30:00,23.42,23.55,23.38,23.53,31417.0,23.42,23.55,23.38,23.53,31417.0
2022-06-10 15:00:00,23.53,23.6,23.43,23.54,51390.0,23.53,23.6,23.43,23.54,51390.0
2022-06-10 15:30:00,23.54,23.54,23.36,23.45,351572.0,23.54,23.54,23.36,23.45,351572.0
2022-06-13 09:30:00,22.81,23.08,22.53,22.57,201994.0,22.81,23.08,22.53,22.57,201994.0
2022-06-13 10:00:00,22.58,22.68,22.36,22.38,108347.0,22.58,22.68,22.36,22.38,108347.0
2022-06-13 10:30:00,22.36,22.37,22.01,22.07,131980.0,22.36,22.37,22.01,22.07,131980.0
2022-06-13 11:00:00,22.06,22.33,22.04,22.22,113202.0,22.06,22.33,22.04,22.22,113202.0
2022-06-13 11:30:00,22.22,22.27,22.09,22.11,242420.0,22.22,22.27,22.09,22.11,242420.0
2022-06-13 12:00:00,22.13,22.22,21.99,22.03,153808.0,22.13,22.22,21.99,22.03,153808.0
2022-06-13 12:30:00,22.02,22.19,21.87,21.9,307981.0,22.02,22.19,21.87,21.9,307981.0
2022-06-13 13:00:00,21.9,22.15,21.85,22.1,134951.0,21.9,22.15,21.85,22.1,134951.0
2022-06-13 13:30:00,22.1,22.32,22.07,22.29,86432.0,22.1,22.32,22.07,22.29,86432.0
2022-06-13 14:00:00,22.28,22.28,22.05,22.16,87088.0,22.28,22.28,22.05,22.16,87088.0
2022-06-13 14:30:00,22.16,22.23,22.05,22.16,139284.0,22.16,22.23,22.05,22.16,139284.0
2022-06-13 15:00:00,22.16,22.36,22.12,22.14,200418.0,22.16,22.36,22.12,22.14,200418.0
2022-06-13 15:30:00,22.13,22.19,22.04,22.13,573251.0,22.13,22.19,22.04,22.13,573251.0
2022-06-14 09:30:00,22.02,22.6,21.88,22.58,254215.0,22.02,22.6,21.88,22.58,254215.0
2022-06-14 10:00:00,22.58,22.71,22.39,22.49,251147.0,22.58,22.71,22.39,22.49,251147.0
2022-06-14 10:30:00,22.48,22.69,22.47,22.64,115471.0,22.48,22.69,22.47,22.64,115471.0
2022-06-14 11:00:00,22.65,22.69,22.28,22.35,168326.0,22.65,22.69,22.28,22.35,168326.0
2022-06-14 11:30:00,22.34,22.35,22.18,22.23,199664.0,22.34,22.35,22.18,22.23,199664.0
2022-06-14 12:00:00,22.23,22.23,22.02,22.04,50608.0,22.23,22.23,22.02,22.04,50608.0
2022-06-14 12:30:00,22.05,22.22,22.01,22.22,60561.0,22.05,22.22,22.01,22.22,60561.0
2022-06-14 13:00:00,22.22,22.44,22.18,22.3,103391.0,22.22,22.44,22.18,22.3,103391.0
2022-06-14 13:30:00,22.29,22.37,22.14,22.23,114585.0,22.29,22.37,22.14,22.23,114585.0
2022-06-14 14:00:00,22.22,22.36,22.21,22.33,105282.0,22.22,22.36,22.21,22.33,105282.0
2022-06-14 14:30:00,22.32,22.39,22.19,22.27,97302.0,22.32,22.39,22.19,22.27,97302.0
2022-06-14 15:00:00,22.27,22.29,22.09,22.2,143146.0,22.27,22.29,22.09,22.2,143146.0
2022-06-14 15:30:00,22.2,22.39,22.19,22.32,506548.0,22.2,22.39,22.19,22.32,506548.0
2022-06-15 09:30:00,22.56,22.8,22.43,22.69,213010.0,22.56,22.8,22.43,22.69,213010.0
2022-06-15 10:00:00,22.69,22.75,22.53,22.55,124086.0,22.69,22.75,22.53,22.55,124086.0
2022-06-15 10:30:00,22.56,22.58,22.32,22.36,121255.0,22.56,22.58,22.32,22.36,121255.0
2022-06-15 11:00:00,22.36,22.42,22.28,22.33,156425.0,22.36,22.42,22.28,22.33,156425.0
2022-06-15 11:30:00,22.32,22.49,22.27,22.48,124654.0,22.32,22.49,22.27,22.48,124654.0
2022-06-15 12:00:00,22.46,22.52,22.39,22.48,58099.0,22.46,22.52,22.39,22.48,58099.0
2022-06-15 12:30:00,22.49,22.51,22.3,22.35,61049.0,22.49,22.51,22.3,22.35,61049.0
2022-06-15 13:00:00,22.35,22.42,22.33,22.37,64786.0,22.35,22.42,22.33,22.37,64786.0
2022-06-15 13:30:00,22.36,22.38,22.24,22.37,60212.0,22.36,22.38,22.24,22.37,60212.0
2022-06-15 14:00:00,22.35,22.43,22.07,22.14,84488.0,22.35,22.43,22.07,22.14,84488.0
2022-06-15 14:30:00,22.14,22.52,21.95,22.16,266513.0,22.14,22.52,21.95,22.16,266513.0
2022-06-15 15:00:00,22.15,22.42,22.05,22.42,231245.0,22.15,22.42,22.05,22.42,231245.0
2022-06-15 15:30:00,22.41,22.46,22.14,22.18,543577.0,22.41,22.46,22.14,22.18,543577.0
2022-06-16 09:30:00,21.6,21.83,21.45,21.59,181880.0,21.6,21.83,21.45,21.59,181880.0
2022-06-16 10:00:00,21.59,21.59,21.33,21.55,206562.0,21.59,21.59,21.33,21.55,206562.0
2022-06-16 10:30:00,21.54,21.62,21.33,21.37,141571.0,21.54,21.62,21.33,21.37,141571.0
2022-06-16 11:00:00,21.37,21.75,21.36,21.67,124381.0,21.37,21.75,21.36,21.67,124381.0
2022-06-16 11:30:00,21.68,21.69,21.49,21.54,92721.0,21.68,21.69,21.49,21.54,92721.0
2022-06-16 12:00:00,21.55,21.6,21.41,21.56,89491.0,21.55,21.6,21.41,21.56,89491.0
2022-06-16 12:30:00,21.55,21.6,21.48,21.51,135692.0,21.55,21.6,21.48,21.51,135692.0
2022-06-16 13:00:00,21.52,21.62,21.46,21.6,114220.0,21.52,21.62,21.46,21.6,114220.0
2022-06-16 13:30:00,21.6,21.67,21.56,21.64,204336.0,21.6,21.67,21.56,21.64,204336.0
2022-06-16 14:00:00,21.65,21.66,21.49,21.52,129790.0,21.65,21.66,21.49,21.52,129790.0
2022-06-16 14:30:00,21.51,21.62,21.49,21.57,86459.0,21.51,21.62,21.49,21.57,86459.0
2022-06-16 15:00:00,21.57,21.69,21.53,21.63,117194.0,21.57,21.69,21.53,21.63,117194.0
2022-06-16 15:30:00,21.62,21.63,21.36,21.46,519438.0,21.62,21.63,21.36,21.46,519438.0
2022-06-17 09:30:00,21.51,21.83,21.43,21.77,448946.0,21.51,21.83,21.43,21.77,448946.0
2022-06-17 10:00:00,21.77,21.77,21.4,21.46,211983.0,21.77,21.77,21.4,21.46,211983.0
2022-06-17 10:30:00,21.47,21.61,21.38,21.61,151025.0,21.47,21.61,21.38,21.61,151025.0
2022-06-17 11:00:00,21.61,21.85,21.53,21.81,125273.0,21.61,21.85,21.53,21.81,125273.0
2022-06-17 11:30:00,21.81,21.88,21.72,21.73,82834.0,21.81,21.88,21.72,21.73,82834.0
2022-06-17 12:00:00,21.72,21.76,21.6,21.7,79834.0,21.72,21.76,21.6,21.7,79834.0
2022-06-17 12:30:00,21.67,21.74,21.64,21.68,64235.0,21.67,21.74,21.64,21.68,64235.0
2022-06-17 13:00:00,21.68,21.91,21.67,21.79,68884.0,21.68,21.91,21.67,21.79,68884.0
2022-06-17 13:30:00,21.78,21.95,21.74,21.91,68818.0,21.78,21.95,21.74,21.91,68818.0
2022-06-17 14:00:00,21.91,21.95,21.8,21.87,131490.0,21.91,21.95,21.8,21.87,131490.0
2022-06-17 14:30:00,21.87,21.97,21.78,21.83,120041.0,21.87,21.97,21.78,21.83,120041.0
2022-06-17 15:00:00,21.85,21.9,21.72,21.88,170617.0,21.85,21.9,21.72,21.88,170617.0
2022-06-17 15:30:00,21.89,21.9,21.71,21.81,625439.0,21.89,21.9,21.71,21.81,625439.0
2022-06-21 09:30:00,22.07,22.27,21.89,22.22,102327.0,22.07,22.27,21.89,22.22,102327.0
2022-06-21 10:00:00,22.21,22.36,22.13,22.33,79243.0,22.21,22.36,22.13,22.33,79243.0
2022-06-21 10:30:00,22.34,22.51,22.31,22.51,89832.0,22.34,22.51,22.31,22.51,89832.0
2022-06-21 11:00:00,22.49,22.61,22.47,22.6,107069.0,22.49,22.61,22.47,22.6,107069.0
2022-06-21 11:30:00,22.6,22.78,22.58,22.68,171206.0,22.6,22.78,22.58,22.68,171206.0
2022-06-21 12:00:00,22.68,22.8,22.67,22.75,98815.0,22.68,22.8,22.67,22.75,98815.0
2022-06-21 12:30:00,22.76,22.91,22.74,22.91,86970.0,22.76,22.91,22.74,22.91,86970.0
2022-06-21 13:00:00,22.92,22.96,22.84,22.85,86298.0,22.92,22.96,22.84,22.85,86298.0
2022-06-21 13:30:00,22.85,22.97,22.84,22.87,99081.0,22.85,22.97,22.84,22.87,99081.0
2022-06-21 14:00:00,22.87,22.92,22.74,22.8,140226.0,22.87,22.92,22.74,22.8,140226.0
2022-06-21 14:30:00,22.8,22.89,22.76,22.8,193356.0,22.8,22.89,22.76,22.8,193356.0
2022-06-21 15:00:00,22.8,22.81,22.72,22.8,142050.0,22.8,22.81,22.72,22.8,142050.0
2022-06-21 15:30:00,22.81,22.82,22.73,22.75,313670.0,22.81,22.82,22.73,22.75,313670.0
2022-06-22 09:30:00,22.61,22.72,22.44,22.46,98549.0,22.61,22.72,22.44,22.46,98549.0
2022-06-22 10:00:00,22.46,22.58,22.32,22.54,69719.0,22.46,22.58,22.32,22.54,69719.0
2022-06-22 10:30:00,22.54,22.73,22.53,22.6,77597.0,22.54,22.73,22.53,22.6,77597.0
2022-06-22 11:00:00,22.59,22.63,22.53,22.62,49108.0,22.59,22.63,22.53,22.62,49108.0
2022-06-22 11:30:00,22.62,22.67,22.51,22.54,47167.0,22.62,22.67,22.51,22.54,47167.0
2022-06-22 12:00:00,22.54,22.58,22.46,22.51,57736.0,22.54,22.58,22.46,22.51,57736.0
2022-06-22 12:30:00,22.5,22.64,22.5,22.63,33891.0,22.5,22.64,22.5,22.63,33891.0
2022-06-22 13:00:00,22.63,22.69,22.59,22.67,75932.0,22.63,22.69,22.59,22.67,75932.0
2022-06-22 13:30:00,22.67,22.77,22.64,22.64,106535.0,22.67,22.77,22.64,22.64,106535.0
2022-06-22 14:00:00,22.64,22.65,22.39,22.41,425592.0,22.64,22.65,22.39,22.41,425592.0
2022-06-22 14:30:00,22.41,22.49,22.27,22.38,181491.0,22.41,22.49,22.27,22.38,181491.0
2022-06-22 15:00:00,22.38,22.4,22.28,22.32,135237.0,22.38,22.4,22.28,22.32,135237.0
2022-06-22 15:30:00,22.3,22.35,21.99,22.08,1283011.0,22.3,22.35,21.99,22.08,1283011.0
2022-06-23 09:30:00,22.31,22.48,22.2,22.36,111815.0,22.31,22.48,22.2,22.36,111815.0
2022-06-23 10:00:00,22.36,22.5,22.31,22.45,72250.0,22.36,22.5,22.31,22.45,72250.0
2022-06-23 10:30:00,22.46,22.6,22.43,22.55,70979.0,22.46,22.6,22.43,22.55,70979.0
2022-06-23 11:00:00,22.56,22.56,22.47,22.52,98219.0,22.56,22.56,22.47,22.52,98219.0
2022-06-23 11:30:00,22.53,22.56,22.42,22.42,128139.0,22.53,22.56,22.42,22.42,128139.0
2022-06-23 12:00:00,22.42,22.42,22.15,22.16,184573.0,22.42,22.42,22.15,22.16,184573.0
2022-06-23 12:30:00,22.16,22.22,22.1,22.13,59795.0,22.16,22.22,22.1,22.13,59795.0
2022-06-23 13:00:00,22.12,22.18,22.02,22.11,74572.0,22.12,22.18,22.02,22.11,74572.0
2022-06-23 13:30:00,22.11,22.15,22.02,22.09,63860.0,22.11,22.15,22.02,22.09,63860.0
2022-06-23 14:00:00,22.09,22.19,22.02,22.18,64681.0,22.09,22.19,22.02,22.18,64681.0
2022-06-23 14:30:00,22.18,22.26,22.17,22.26,62495.0,22.18,22.26,22.17,22.26,62495.0
2022-06-23 15:00:00,22.25,22.37,22.25,22.36,86599.0,22.25,22.37,22.25,22.36,86599.0
2022-06-23 15:30:00,22.36,22.52,22.35,22.51,344770.0,22.36,22.52,22.35,22.51,344770.0
2022-06-24 09:30:00,22.69,23.01,22.69,22.92,76123.0,22.69,23.01,22.69,22.92,76123.0
2022-06-24 10:00:00,22.95,23.25,22.94,23.23,78573.0,22.95,23.25,22.94,23.23,78573.0
2022-06-24 10:30:00,23.25,23.31,23.09,23.16,61850.0,23.25,23.31,23.09,23.16,61850.0
2022-06-24 11:00:00,23.16,23.26,23.07,23.19,60389.0,23.16,23.26,23.07,23.19,60389.0
2022-06-24 11:30:00,23.18,23.27,23.16,23.23,42610.0,23.18,23.27,23.16,23.23,42610.0
2022-06-24 12:00:00,23.23,23.39,23.22,23.37,161391.0,23.23,23.39,23.22,23.37,161391.0
2022-06-24 12:30:00,23.37,23.47,23.34,23.46,77717.0,23.37,23.47,23.34,23.46,77717.0
2022-06-24 13:00:00,23.46,23.49,23.35,23.38,33836.0,23.46,23.49,23.35,23.38,33836.0
2022-06-24 13:30:00,23.37,23.45,23.37,23.39,40070.0,23.37,23.45,23.37,23.39,40070.0
2022-06-24 14:00:00,23.4,23.41,23.29,23.33,46510.0,23.4,23.41,23.29,23.33,46510.0
2022-06-24 14:30:00,23.34,23.37,23.3,23.33,34475.0,23.34,23.37,23.3,23.33,34475.0
2022-06-24 15:00:00,23.33,23.52,23.32,23.5,123366.0,23.33,23.52,23.32,23.5,123366.0
2022-06-24 15:30:00,23.5,23.6,23.42,23.51,521487.0,23.5,23.6,23.42,23.51,521487.0
2022-06-27 09:30:00,23.75,23.81,23.34,23.54,114013.0,23.75,23.81,23.34,23.54,114013.0
2022-06-27 10:00:00,23.54,23.67,23.41,23.45,57152.0,23.54,23.67,23.41,23.45,57152.0
2022-06-27 10:30:00,23.45,23.75,23.44,23.68,35520.0,23.45,23.75,23.44,23.68,35520.0
2022-06-27 11:00:00,23.68,23.84,23.66,23.79,102716.0,23.68,23.84,23.66,23.79,102716.0
2022-06-27 11:30:00,23.78,23.78,23.68,23.78,70846.0,23.78,23.78,23.68,23.78,70846.0
2022-06-27 12:00:00,23.79,23.8,23.53,23.53,21553.0,23.79,23.8,23.53,23.53,21553.0
2022-06-27 12:30:00,23.51,23.63,23.5,23.63,31678.0,23.51,23.63,23.5,23.63,31678.0
2022-06-27 13:00:00,23.62,23.64,23.55,23.61,22456.0,23.62,23.64,23.55,23.61,22456.0
2022-06-27 13:30:00,23.58,23.62,23.55,23.59,42019.0,23.58,23.62,23.55,23.59,42019.0
2022-06-27 14:00:00,23.58,23.67,23.55,23.6,27843.0,23.58,23.67,23.55,23.6,27843.0
2022-06-27 14:30:00,23.61,23.61,23.55,23.56,49053.0,23.61,23.61,23.55,23.56,49053.0
2022-06-27 15:00:00,23.55,23.62,23.52,23.6,45593.0,23.55,23.62,23.52,23.6,45593.0
2022-06-27 15:30:00,23.59,23.66,23.5,23.59,183374.0,23.59,23.66,23.5,23.59,183374.0
2022-06-28 09:30:00,23.72,23.94,23.57,23.71,112077.0,23.72,23.94,23.57,23.71,112077.0
2022-06-28 10:00:00,23.71,23.74,23.5,23.64,54056.0,23.71,23.74,23.5,23.64,54056.0
2022-06-28 10:30:00,23.63,23.64,23.5,23.6,59640.0,23.63,23.64,23.5,23.6,59640.0
2022-06-28 11:00:00,23.6,23.68,23.43,23.44,49907.0,23.6,23.68,23.43,23.44,49907.0
2022-06-28 11:30:00,23.44,23.53,23.39,23.41,62564.0,23.44,23.53,23.39,23.41,62564.0
2022-06-28 12:00:00,23.4,23.49,23.35,23.48,39596.0,23.4,23.49,23.35,23.48,39596.0
2022-06-28 12:30:00,23.48,23.56,23.44,23.49,37804.0,23.48,23.56,23.44,23.49,37804.0
2022-06-28 13:00:00,23.48,23.5,23.36,23.44,55246.0,23.48,23.5,23.36,23.44,55246.0
2022-06-28 13:30:00,23.43,23.46,23.35,23.37,41756.0,23.43,23.46,23.35,23.37,41756.0
2022-06-28 14:00:00,23.36,23.4,23.19,23.23,53005.0,23.36,23.4,23.19,23.23,53005.0
2022-06-28 14:30:00,23.23,23.27,23.17,23.2,43070.0,23.23,23.27,23.17,23.2,43070.0
2022-06-28 15:00:00,23.19,23.21,23.09,23.13,53314.0,23.19,23.21,23.09,23.13,53314.0
2022-06-28 15:30:00,23.12,23.28,23.12,23.21,308016.0,23.12,23.28,23.12,23.21,308016.0
2022-06-29 09:30:00,23.16,23.24,22.86,22.99,65555.0,23.16,23.24,22.86,22.99,65555.0
2022-06-29 10:00:00,22.97,23.06,22.86,22.93,60258.0,22.97,23.06,22.86,22.93,60258.0
2022-06-29 10:30:00,22.93,23.21,22.93,23.05,109227.0,22.93,23.21,22.93,23.05,109227.0
2022-06-29 11:00:00,23.06,23.06,22.8,22.82,78922.0,23.06,23.06,22.8,22.82,78922.0
2022-06-29 11:30:00,22.82,22.91,22.78,22.87,103279.0,22.82,22.91,22.78,22.87,103279.0
2022-06-29 12:00:00,22.87,22.88,22.69,22.71,88869.0,22.87,22.88,22.69,22.71,88869.0
2022-06-29 12:30:00,22.71,22.77,22.66,22.7,74972.0,22.71,22.77,22.66,22.7,74972.0
2022-06-29 13:00:00,22.7,22.81,22.67,22.78,64390.0,22.7,22.81,22.67,22.78,64390.0
2022-06-29 13:30:00,22.78,22.88,22.72,22.83,116890.0,22.78,22.88,22.72,22.83,116890.0
2022-06-29 14:00:00,22.82,22.91,22.8,22.85,74132.0,22.82,22.91,22.8,22.85,74132.0
2022-06-29 14:30:00,22.85,22.86,22.8,22.82,101813.0,22.85,22.86,22.8,22.82,101813.0
2022-06-29 15:00:00,22.83,22.94,22.81,22.94,82900.0,22.83,22.94,22.81,22.94,82900.0
2022-06-29 15:30:00,22.95,22.98,22.8,22.94,374811.0,22.95,22.98,22.8,22.94,374811.0
2022-06-30 09:30:00,22.71,22.71,22.26,22.27,46515.0,22.71,22.71,22.26,22.27,46515.0
2022-06-30 10:00:00,22.28,22.38,22.19,22.32,45281.0,22.28,22.38,22.19,22.32,45281.0
2022-06-30 10:30:00,22.31,22.43,22.3,22.34,50266.0,22.31,22.43,22.3,22.34,50266.0
2022-06-30 11:00:00,22.35,22.5,22.31,22.48,46675.0,22.35,22.5,22.31,22.48,46675.0
2022-06-30 11:30:00,22.49,22.74,22.47,22.73,88057.0,22.49,22.74,22.47,22.73,88057.0
2022-06-30 12:00:00,22.73,22.86,22.66,22.84,39704.0,22.73,22.86,22.66,22.84,39704.0
2022-06-30 12:30:00,22.84,22.91,22.75,22.76,27958.0,22.84,22.91,22.75,22.76,27958.0
2022-06-30 13:00:00,22.75,22.79,22.52,22.67,32452.0,22.75,22.79,22.52,22.67,32452.0
2022-06-30 13:30:00,22.67,22.72,22.56,22.64,31110.0,22.67,22.72,22.56,22.64,31110.0
2022-06-30 14:00:00,22.65,22.68,22.58,22.64,33467.0,22.65,22.68,22.58,22.64,33467.0
2022-06-30 14:30:00,22.63,22.65,22.45,22.5,38903.0,22.63,22.65,22.45,22.5,38903.0
2022-06-30 15:00:00,22.5,22.51,22.31,22.43,104261.0,22.5,22.51,22.31,22.43,104261.0
2022-06-30 15:30:00,22.43,22.51,22.19,22.34,369335.0,22.43,22.51,22.19,22.34,369335.0
2022-07-01 09:30:00,22.27,22.35,22.09,22.27,109400.0,22.27,22.35,22.09,22.27,109400.0
2022-07-01 10:00:00,22.27,22.32,21.86,21.9,68832.0,22.27,22.32,21.86,21.9,68832.0
2022-07-01 10:30:00,21.9,21.9,21.62,21.69,187134.0,21.9,21.9,21.62,21.69,187134.0
2022-07-01 11:00:00,21.68,21.94,21.67,21.94,126287.0,21.68,21.94,21.67,21.94,126287.0
2022-07-01 11:30:00,21.96,22.05,21.78,21.82,46871.0,21.96,22.05,21.78,21.82,46871.0
2022-07-01 12:00:00,21.82,21.92,21.81,21.88,41839.0,21.82,21.92,21.81,21.88,41839.0
2022-07-01 12:30:00,21.88,21.9,21.56,21.57,120545.0,21.88,21.9,21.56,21.57,120545.0
2022-07-01 13:00:00,21.57,21.65,21.51,21.54,167615.0,21.57,21.65,21.51,21.54,167615.0
2022-07-01 13:30:00,21.54,21.75,21.51,21.75,134460.0,21.54,21.75,21.51,21.75,134460.0
2022-07-01 14:00:00,21.75,21.92,21.74,21.88,180625.0,21.75,21.92,21.74,21.88,180625.0
2022-07-01 14:30:00,21.88,21.9,21.81,21.88,108563.0,21.88,21.9,21.81,21.88,108563.0
2022-07-01 15:00:00,21.88,21.91,21.75,21.89,145287.0,21.88,21.91,21.75,21.89,145287.0
2022-07-01 15:30:00,21.89,22.1,21.88,22.08,573858.0,21.89,22.1,21.88,22.08,573858.0
2022-07-05 09:30:00,21.74,21.74,21.44,21.46,99074.0,21.74,21.74,21.44,21.46,99074.0
2022-07-05 10:00:00,21.45,21.83,21.39,21.8,124371.0,21.45,21.83,21.39,21.8,124371.0
2022-07-05 10:30:00,21.81,22.07,21.74,22.0,100147.0,21.81,22.07,21.74,22.0,100147.0
2022-07-05 11:00:00,22.01,22.07,21.91,22.04,91075.0,22.01,22.07,21.91,22.04,91075.0
2022-07-05 11:30:00,22.04,22.36,22.02,22.32,127150.0,22.04,22.36,22.02,22.32,127150.0
2022-07-05 12:00:00,22.33,22.43,22.27,22.41,90628.0,22.33,22.43,22.27,22.41,90628.0
2022-07-05 12:30:00,22.41,22.44,22.25,22.29,60019.0,22.41,22.44,22.25,22.29,60019.0
2022-07-05 13:00:00,22.28,22.49,22.27,22.45,46482.0,22.28,22.49,22.27,22.45,46482.0
2022-07-05 13:30:00,22.45,22.55,22.4,22.53,72067.0,22.45,22.55,22.4,22.53,72067.0
2022-07-05 14:00:00,22.53,22.57,22.47,22.54,76288.0,22.53,22.57,22.47,22.54,76288.0
2022-07-05 14:30:00,22.55,22.67,22.55,22.57,93079.0,22.55,22.67,22.55,22.57,93079.0
2022-07-05 15:00:00,22.57,22.65,22.52,22.63,69696.0,22.57,22.65,22.52,22.63,69696.0
2022-07-05 15:30:00,22.64,22.7,22.58,22.62,341918.0,22.64,22.7,22.58,22.62,341918.0
2022-07-06 09:30:00,22.65,22.87,22.31,22.38,63360.0,22.65,22.87,22.31,22.38,63360.0
2022-07-06 10:00:00,22.36,22.4,22.24,22.32,81059.0,22.36,22.4,22.24,22.32,81059.0
2022-07-06 10:30:00,22.33,22.34,22.21,22.23,38294.0,22.33,22.34,22.21,22.23,38294.0
2022-07-06 11:00:00,22.23,22.24,22.06,22.08,29404.0,22.23,22.24,22.06,22.08,29404.0
2022-07-06 11:30:00,22.07,22.09,22.02,22.05,26803.0,22.07,22.09,22.02,22.05,26803.0
2022-07-06 12:00:00,22.07,22.12,22.02,22.03,25332.0,22.07,22.12,22.02,22.03,25332.0
2022-07-06 12:30:00,22.02,22.09,22.0,22.09,26600.0,22.02,22.09,22.0,22.09,26600.0
2022-07-06 13:00:00,22.09,22.17,22.09,22.12,24442.0,22.09,22.17,22.09,22.12,24442.0
2022-07-06 13:30:00,22.12,22.25,22.11,22.21,28272.0,22.12,22.25,22.11,22.21,28272.0
2022-07-06 14:00:00,22.21,22.28,22.13,22.27,53993.0,22.21,22.28,22.13,22.27,53993.0
2022-07-06 14:30:00,22.3,22.42,22.26,22.35,51677.0,22.3,22.42,22.26,22.35,51677.0
2022-07-06 15:00:00,22.36,22.46,22.32,22.44,43908.0,22.36,22.46,22.32,22.44,43908.0
2022-07-06 15:30:00,22.45,22.54,22.34,22.4,193558.0,22.45,22.54,22.34,22.4,193558.0
2022-07-07 09:30:00,22.42,22.84,22.37,22.62,95121.0,22.42,22.84,22.37,22.62,95121.0
2022-07-07 10:00:00,22.6,22.74,22.5,22.74,61104.0,22.6,22.74,22.5,22.74,61104.0
2022-07-07 10:30:00,22.74,22.98,22.72,22.95,147227.0,22.74,22.98,22.72,22.95,147227.0
2022-07-07 11:00:00,22.96,23.01,22.85,22.86,40175.0,22.96,23.01,22.85,22.86,40175.0
2022-07-07 11:30:00,22.86,22.94,22.86,22.92,36577.0,22.86,22.94,22.86,22.92,36577.0
2022-07-07 12:00:00,22.91,22.94,22.82,22.85,30988.0,22.91,22.94,22.82,22.85,30988.0
2022-07-07 12:30:00,22.86,22.89,22.81,22.85,32335.0,22.86,22.89,22.81,22.85,32335.0
2022-07-07 13:00:00,22.85,22.89,22.83,22.88,26968.0,22.85,22.89,22.83,22.88,26968.0
2022-07-07 13:30:00,22.88,22.96,22.88,22.9,61509.0,22.88,22.96,22.88,22.9,61509.0
2022-07-07 14:00:00,22.9,23.01,22.88,23.01,40464.0,22.9,23.01,22.88,23.01,40464.0
2022-07-07 14:30:00,23.01,23.09,22.98,23.08,49900.0,23.01,23.09,22.98,23.08,49900.0
2022-07-07 15:00:00,23.08,23.14,23.07,23.1,64260.0,23.08,23.14,23.07,23.1,64260.0
2022-07-07 15:30:00,23.11,23.17,23.03,23.05,266153.0,23.11,23.17,23.03,23.05,266153.0
2022-07-08 09:30:00,22.99,23.1,22.6,22.6,74941.0,22.99,23.1,22.6,22.6,74941.0
2022-07-08 10:00:00,22.6,22.95,22.52,22.93,114570.0,22.6,22.95,22.52,22.93,114570.0
2022-07-08 10:30:00,22.93,23.0,22.79,22.95,145527.0,22.93,23.0,22.79,22.95,145527.0
2022-07-08 11:00:00,22.95,22.96,22.83,22.92,48424.0,22.95,22.96,22.83,22.92,48424.0
2022-07-08 11:30:00,22.91,22.93,22.8,22.8,43007.0,22.91,22.93,22.8,22.8,43007.0
2022-07-08 12:00:00,22.8,22.81,22.65,22.66,49682.0,22.8,22.81,22.65,22.66,49682.0
2022-07-08 12:30:00,22.65,22.69,22.54,22.55,49946.0,22.65,22.69,22.54,22.55,49946.0
2022-07-08 13:00:00,22.55,22.65,22.53,22.64,56976.0,22.55,22.65,22.53,22.64,56976.0
2022-07-08 13:30:00,22.65,22.7,22.59,22.61,81184.0,22.65,22.7,22.59,22.61,81184.0
2022-07-08 14:00:00,22.61,22.73,22.6,22.7,51882.0,22.61,22.73,22.6,22.7,51882.0
2022-07-08 14:30:00,22.7,22.83,22.69,22.82,123430.0,22.7,22.83,22.69,22.82,123430.0
2022-07-08 15:00:00,22.81,22.84,22.71,22.71,58889.0,22.81,22.84,22.71,22.71,58889.0
2022-07-08 15:30:00,22.71,22.83,22.69,22.75,287842.0,22.71,22.83,22.69,22.75,287842.0
2022-07-11 09:30:00,23.6,23.87,22.86,23.2,494121.0,23.6,23.87,22.86,23.2,494121.0
2022-07-11 10:00:00,23.18,23.43,23.08,23.14,227498.0,23.18,23.43,23.08,23.14,227498.0
2022-07-11 10:30:00,23.13,23.38,22.92,22.92,121927.0,23.13,23.38,22.92,22.92,121927.0
2022-07-11 11:00:00,22.91,22.94,22.81,22.84,114659.0,22.91,22.94,22.81,22.84,114659.0
2022-07-11 11:30:00,22.84,22.87,22.71,22.72,67539.0,22.84,22.87,22.71,22.72,67539.0
2022-07-11 12:00:00,22.72,22.75,22.64,22.68,67982.0,22.72,22.75,22.64,22.68,67982.0
2022-07-11 12:30:00,22.68,22.69,22.57,22.63,83276.0,22.68,22.69,22.57,22.63,83276.0
2022-07-11 13:00:00,22.63,22.75,22.61,22.72,60094.0,22.63,22.75,22.61,22.72,60094.0
2022-07-11 13:30:00,22.71,22.79,22.7,22.73,99451.0,22.71,22.79,22.7,22.73,99451.0
2022-07-11 14:00:00,22.73,22.76,22.65,22.71,105368.0,22.73,22.76,22.65,22.71,105368.0
2022-07-11 14:30:00,22.71,22.71,22.62,22.64,93891.0,22.71,22.71,22.62,22.64,93891.0
2022-07-11 15:00:00,22.64,22.7,22.56,22.61,88265.0,22.64,22.7,22.56,22.61,88265.0
2022-07-11 15:30:00,22.6,22.62,22.5,22.55,535229.0,22.6,22.62,22.5,22.55,535229.0
2022-07-12 09:30:00,22.37,22.96,22.3,22.67,125983.0,22.37,22.96,22.3,22.67,125983.0
2022-07-12 10:00:00,22.67,22.81,22.49,22.61,125400.0,22.67,22.81,22.49,22.61,125400.0
2022-07-12 10:30:00,22.61,22.66,22.42,22.49,82919.0,22.61,22.66,22.42,22.49,82919.0
2022-07-12 11:00:00,22.5,22.59,22.44,22.52,184522.0,22.5,22.59,22.44,22.52,184522.0
2022-07-12 11:30:00,22.53,22.56,22.32,22.34,89296.0,22.53,22.56,22.32,22.34,89296.0
2022-07-12 12:00:00,22.34,22.52,22.25,22.51,92036.0,22.34,22.52,22.25,22.51,92036.0
2022-07-12 12:30:00,22.51,22.64,22.49,22.59,62532.0,22.51,22.64,22.49,22.59,62532.0
2022-07-12 13:00:00,22.59,22.62,22.38,22.41,79923.0,22.59,22.62,22.38,22.41,79923.0
2022-07-12 13:30:00,22.42,22.43,22.36,22.39,42639.0,22.42,22.43,22.36,22.39,42639.0
2022-07-12 14:00:00,22.39,22.4,22.3,22.38,59757.0,22.39,22.4,22.3,22.38,59757.0
2022-07-12 14:30:00,22.38,22.41,22.25,22.28,57060.0,22.38,22.41,22.25,22.28,57060.0
2022-07-12 15:00:00,22.27,22.29,22.13,22.14,142231.0,22.27,22.29,22.13,22.14,142231.0
2022-07-12 15:30:00,22.14,22.22,22.05,22.18,445073.0,22.14,22.22,22.05,22.18,445073.0
2022-07-13 09:30:00,21.81,22.15,21.73,22.01,133206.0,21.81,22.15,21.73,22.01,133206.0
2022-07-13 10:00:00,22.01,22.1,21.69,21.81,127815.0,22.01,22.1,21.69,21.81,127815.0
2022-07-13 10:30:00,21.8,22.28,21.79,22.24,349977.0,21.8,22.28,21.79,22.24,349977.0
2022-07-13 11:00:00,22.25,22.44,22.17,22.21,144508.0,22.25,22.44,22.17,22.21,144508.0
2022-07-13 11:30:00,22.22,22.26,22.1,22.2,57529.0,22.22,22.26,22.1,22.2,57529.0
2022-07-13 12:00:00,22.2,22.3,22.14,22.22,80642.0,22.2,22.3,22.14,22.22,80642.0
2022-07-13 12:30:00,22.23,22.31,22.21,22.26,57392.0,22.23,22.31,22.21,22.26,57392.0
2022-07-13 13:00:00,22.26,22.37,22.22,22.36,74269.0,22.26,22.37,22.22,22.36,74269.0
2022-07-13 13:30:00,22.36,22.39,22.3,22.35,65062.0,22.36,22.39,22.3,22.35,65062.0
2022-07-13 14:00:00,22.35,22.35,22.16,22.27,93690.0,22.35,22.35,22.16,22.27,93690.0
2022-07-13 14:30:00,22.28,22.34,22.22,22.32,120330.0,22.28,22.34,22.22,22.32,120330.0
2022-07-13 15:00:00,22.32,22.37,22.23,22.25,129921.0,22.32,22.37,22.23,22.25,129921.0
2022-07-13 15:30:00,22.25,22.26,22.12,22.14,281093.0,22.25,22.26,22.12,22.14,281093.0
2022-07-14 09:30:00,21.78,21.84,21.47,21.6,195819.0,21.78,21.84,21.47,21.6,195819.0
2022-07-14 10:00:00,21.59,21.59,21.32,21.45,286926.0,21.59,21.59,21.32,21.45,286926.0
2022-07-14 10:30:00,21.44,21.53,21.28,21.38,227668.0,21.44,21.53,21.28,21.38,227668.0
2022-07-14 11:00:00,21.4,21.61,21.4,21.58,181496.0,21.4,21.61,21.4,21.58,181496.0
2022-07-14 11:30:00,21.59,21.76,21.5,21.74,157766.0,21.59,21.76,21.5,21.74,157766.0
2022-07-14 12:00:00,21.75,21.77,21.67,21.71,113063.0,21.75,21.77,21.67,21.71,113063.0
2022-07-14 12:30:00,21.71,21.76,21.53,21.67,138487.0,21.71,21.76,21.53,21.67,138487.0
2022-07-14 13:00:00,21.67,21.7,21.62,21.67,119814.0,21.67,21.7,21.62,21.67,119814.0
2022-07-14 13:30:00,21.67,21.67,21.56,21.6,108796.0,21.67,21.67,21.56,21.6,108796.0
2022-07-14 14:00:00,21.6,21.71,21.58,21.7,112858.0,21.6,21.71,21.58,21.7,112858.0
2022-07-14 14:30:00,21.7,21.83,21.69,21.8,170519.0,21.7,21.83,21.69,21.8,170519.0
2022-07-14 15:00:00,21.79,21.81,21.73,21.8,153969.0,21.79,21.81,21.73,21.8,153969.0
2022-07-14 15:30:00,21.8,21.8,21.64,21.7,344435.0,21.8,21.8,21.64,21.7,344435.0
2022-07-15 09:30:00,21.79,21.93,20.93,21.03,429004.0,21.79,21.93,20.93,21.03,429004.0
2022-07-15 10:00:00,21.03,21.61,21.03,21.61,152846.0,21.03,21.61,21.03,21.61,152846.0
2022-07-15 10:30:00,21.61,21.63,21.37,21.44,216141.0,21.61,21.63,21.37,21.44,216141.0
2022-07-15 11:00:00,21.45,21.58,21.44,21.55,177139.0,21.45,21.58,21.44,21.55,177139.0
2022-07-15 11:30:00,21.55,21.6,21.49,21.54,85166.0,21.55,21.6,21.49,21.54,85166.0
2022-07-15 12:00:00,21.54,21.63,21.5,21.63,66718.0,21.54,21.63,21.5,21.63,66718.0
2022-07-15 12:30:00,21.63,21.67,21.58,21.66,104214.0,21.63,21.67,21.58,21.66,104214.0
2022-07-15 13:00:00,21.67,21.73,21.62,21.7,114869.0,21.67,21.73,21.62,21.7,114869.0
2022-07-15 13:30:00,21.7,21.76,21.67,21.75,64432.0,21.7,21.76,21.67,21.75,64432.0
2022-07-15 14:00:00,21.75,21.77,21.68,21.73,51477.0,21.75,21.77,21.68,21.73,51477.0
2022-07-15 14:30:00,21.73,21.82,21.71,21.79,55124.0,21.73,21.82,21.71,21.79,55124.0
2022-07-15 15:00:00,21.79,21.83,21.75,21.77,88682.0,21.79,21.83,21.75,21.77,88682.0
2022-07-15 15:30:00,21.78,21.78,21.59,21.63,320673.0,21.78,21.78,21.59,21.63,320673.0
2022-07-18 09:30:00,22.02,22.05,21.71,21.84,344767.0,22.02,22.05,21.71,21.84,344767.0
2022-07-18 10:00:00,21.84,21.85,21.55,21.7,311864.0,21.84,21.85,21.55,21.7,311864.0
2022-07-18 10:30:00,21.7,21.8,21.69,21.75,187844.0,21.7,21.8,21.69,21.75,187844.0
2022-07-18 11:00:00,21.74,21.75,21.58,21.66,243332.0,21.74,21.75,21.58,21.66,243332.0
2022-07-18 11:30:00,21.66,21.77,21.61,21.76,177532.0,21.66,21.77,21.61,21.76,177532.0
2022-07-18 12:00:00,21.76,21.85,21.72,21.73,182681.0,21.76,21.85,21.72,21.73,182681.0
2022-07-18 12:30:00,21.73,21.79,21.66,21.7,227590.0,21.73,21.79,21.66,21.7,227590.0
2022-07-18 13:00:00,21.7,21.79,21.68,21.73,136874.0,21.7,21.79,21.68,21.73,136874.0
2022-07-18 13:30:00,21.73,21.73,21.53,21.54,151779.0,21.73,21.73,21.53,21.54,151779.0
2022-07-18 14:00:00,21.53,21.6,21.5,21.52,154558.0,21.53,21.6,21.5,21.52,154558.0
2022-07-18 14:30:00,21.52,21.55,21.3,21.35,190854.0,21.52,21.55,21.3,21.35,190854.0
2022-07-18 15:00:00,21.35,21.53,21.32,21.46,396773.0,21.35,21.53,21.32,21.46,396773.0
2022-07-18 15:30:00,21.46,21.61,21.44,21.59,833070.0,21.46,21.61,21.44,21.59,833070.0
2022-07-19 09:30:00,21.77,22.67,21.77,22.67,361212.0,21.77,22.67,21.77,22.67,361212.0
2022-07-19 10:00:00,22.67,22.97,22.64,22.91,206749.0,22.67,22.97,22.64,22.91,206749.0
2022-07-19 10:30:00,22.91,22.94,22.67,22.75,143005.0,22.91,22.94,22.67,22.75,143005.0
2022-07-19 11:00:00,22.75,22.75,22.64,22.71,147996.0,22.75,22.75,22.64,22.71,147996.0
2022-07-19 11:30:00,22.71,22.78,22.62,22.66,95978.0,22.71,22.78,22.62,22.66,95978.0
2022-07-19 12:00:00,22.67,22.91,22.64,22.85,153064.0,22.67,22.91,22.64,22.85,153064.0
2022-07-19 12:30:00,22.85,22.87,22.75,22.78,97513.0,22.85,22.87,22.75,22.78,97513.0
2022-07-19 13:00:00,22.79,22.8,22.7,22.75,81824.0,22.79,22.8,22.7,22.75,81824.0
2022-07-19 13:30:00,22.76,22.86,22.75,22.79,83326.0,22.76,22.86,22.75,22.79,83326.0
2022-07-19 14:00:00,22.78,22.84,22.71,22.72,105546.0,22.78,22.84,22.71,22.72,105546.0
2022-07-19 14:30:00,22.71,22.73,22.56,22.58,180952.0,22.71,22.73,22.56,22.58,180952.0
2022-07-19 15:00:00,22.58,22.64,22.53,22.64,202607.0,22.58,22.64,22.53,22.64,202607.0
2022-07-19 15:30:00,22.64,22.66,22.55,22.58,727743.0,22.64,22.66,22.55,22.58,727743.0
2022-07-20 09:30:00,22.77,23.22,22.72,23.04,251267.0,22.77,23.22,22.72,23.04,251267.0
2022-07-20 10:00:00,23.04,23.29,22.89,23.18,149530.0,23.04,23.29,22.89,23.18,149530.0
2022-07-20 10:30:00,23.18,23.31,23.15,23.28,176938.0,23.18,23.31,23.15,23.28,176938.0
2022-07-20 11:00:00,23.27,23.29,23.15,23.16,183330.0,23.27,23.29,23.15,23.16,183330.0
2022-07-20 11:30:00,23.16,23.26,23.11,23.25,102378.0,23.16,23.26,23.11,23.25,102378.0
2022-07-20 12:00:00,23.24,23.29,23.19,23.23,113569.0,23.24,23.29,23.19,23.23,113569.0
2022-07-20 12:30:00,23.23,23.26,23.11,23.18,102069.0,23.23,23.26,23.11,23.18,102069.0
2022-07-20 13:00:00,23.17,23.2,23.02,23.05,90205.0,23.17,23.2,23.02,23.05,90205.0
2022-07-20 13:30:00,23.05,23.1,22.97,23.01,86947.0,23.05,23.1,22.97,23.01,86947.0
2022-07-20 14:00:00,23.01,23.14,23.0,23.11,82158.0,23.01,23.14,23.0,23.11,82158.0
2022-07-20 14:30:00,23.1,23.25,23.09,23.25,109531.0,23.1,23.25,23.09,23.25,109531.0
2022-07-20 15:00:00,23.25,23.47,23.23,23.45,687020.0,23.25,23.47,23.23,23.45,687020.0
2022-07-20 15:30:00,23.44,23.57,23.39,23.51,712072.0,23.44,23.57,23.39,23.51,712072.0
2022-07-21 09:30:00,23.65,23.75,23.02,23.42,225226.0,23.65,23.75,23.02,23.42,225226.0
2022-07-21 10:00:00,23.41,23.49,23.18,23.36,201773.0,23.41,23.49,23.18,23.36,201773.0
2022-07-21 10:30:00,23.37,23.72,23.33,23.68,188415.0,23.37,23.72,23.33,23.68,188415.0
2022-07-21 11:00:00,23.69,23.78,23.52,23.61,191540.0,23.69,23.78,23.52,23.61,191540.0
2022-07-21 11:30:00,23.61,23.83,23.58,23.75,180973.0,23.61,23.83,23.58,23.75,180973.0
2022-07-21 12:00:00,23.77,23.86,23.72,23.8,146699.0,23.77,23.86,23.72,23.8,146699.0
2022-07-21 12:30:00,23.8,24.01,23.8,23.98,127215.0,23.8,24.01,23.8,23.98,127215.0
2022-07-21 13:00:00,23.98,24.07,23.85,24.02,476171.0,23.98,24.07,23.85,24.02,476171.0
2022-07-21 13:30:00,24.04,24.09,23.98,24.02,126712.0,24.04,24.09,23.98,24.02,126712.0
2022-07-21 14:00:00,24.02,24.16,24.01,24.09,129959.0,24.02,24.16,24.01,24.09,129959.0
2022-07-21 14:30:00,24.09,24.16,24.02,24.15,306621.0,24.09,24.16,24.02,24.15,306621.0
2022-07-21 15:00:00,24.15,24.3,24.13,24.27,334595.0,24.15,24.3,24.13,24.27,334595.0
2022-07-21 15:30:00,24.26,24.31,24.14,24.18,1039011.0,24.26,24.31,24.14,24.18,1039011.0
2022-07-22 09:30:00,23.5,23.8,22.92,23.55,1198771.0,23.5,23.8,22.92,23.55,1198771.0
2022-07-22 10:00:00,23.54,23.57,23.12,23.35,558072.0,23.54,23.57,23.12,23.35,558072.0
2022-07-22 10:30:00,23.36,23.45,22.99,23.14,387410.0,23.36,23.45,22.99,23.14,387410.0
2022-07-22 11:00:00,23.14,23.28,22.98,23.01,404891.0,23.14,23.28,22.98,23.01,404891.0
2022-07-22 11:30:00,23.01,23.01,22.49,22.79,502828.0,23.01,23.01,22.49,22.79,502828.0
2022-07-22 12:00:00,22.79,22.84,22.57,22.73,272354.0,22.79,22.84,22.57,22.73,272354.0
2022-07-22 12:30:00,22.72,22.73,22.49,22.53,343328.0,22.72,22.73,22.49,22.53,343328.0
2022-07-22 13:00:00,22.53,22.62,22.33,22.46,307931.0,22.53,22.62,22.33,22.46,307931.0
2022-07-22 13:30:00,22.46,22.64,22.41,22.45,243592.0,22.46,22.64,22.41,22.45,243592.0
2022-07-22 14:00:00,22.46,22.52,22.32,22.52,426860.0,22.46,22.52,22.32,22.52,426860.0
2022-07-22 14:30:00,22.52,22.81,22.51,22.66,417268.0,22.52,22.81,22.51,22.66,417268.0
2022-07-22 15:00:00,22.66,22.85,22.65,22.8,479621.0,22.66,22.85,22.65,22.8,479621.0
2022-07-22 15:30:00,22.8,22.81,22.38,22.46,1151515.0,22.8,22.81,22.38,22.46,1151515.0
2022-07-25 09:30:00,22.41,22.47,21.87,22.18,282212.0,22.41,22.47,21.87,22.18,282212.0
2022-07-25 10:00:00,22.18,22.23,22.0,22.03,196037.0,22.18,22.23,22.0,22.03,196037.0
2022-07-25 10:30:00,22.03,22.15,21.98,21.99,181669.0,22.03,22.15,21.98,21.99,181669.0
2022-07-25 11:00:00,21.99,22.0,21.8,21.97,191771.0,21.99,22.0,21.8,21.97,191771.0
2022-07-25 11:30:00,21.96,22.03,21.89,21.98,127122.0,21.96,22.03,21.89,21.98,127122.0
2022-07-25 12:00:00,21.98,22.23,21.93,22.14,248644.0,21.98,22.23,21.93,22.14,248644.0
2022-07-25 12:30:00,22.14,22.29,22.13,22.19,101478.0,22.14,22.29,22.13,22.19,101478.0
2022-07-25 13:00:00,22.19,22.24,22.11,22.12,94326.0,22.19,22.24,22.11,22.12,94326.0
2022-07-25 13:30:00,22.12,22.16,21.94,21.98,160659.0,22.12,22.16,21.94,21.98,160659.0
2022-07-25 14:00:00,21.97,22.04,21.94,21.98,127131.0,21.97,22.04,21.94,21.98,127131.0
2022-07-25 14:30:00,21.98,22.0,21.82,21.83,127520.0,21.98,22.0,21.82,21.83,127520.0
2022-07-25 15:00:00,21.82,21.94,21.82,21.94,167726.0,21.82,21.94,21.82,21.94,167726.0
2022-07-25 15:30:00,21.94,22.17,21.93,22.17,560702.0,21.94,22.17,21.93,22.17,560702.0
2022-07-26 09:30:00,21.87,22.26,21.61,22.26,183862.0,21.87,22.26,21.61,22.26,183862.0
2022-07-26 10:00:00,22.23,22.42,22.13,22.3,205970.0,22.23,22.42,22.13,22.3,205970.0
2022-07-26 10:30:00,22.31,22.4,22.27,22.34,210336.0,22.31,22.4,22.27,22.34,210336.0
2022-07-26 11:00:00,22.34,22.35,22.18,22.21,134929.0,22.34,22.35,22.18,22.21,134929.0
2022-07-26 11:30:00,22.2,22.21,22.08,22.11,153711.0,22.2,22.21,22.08,22.11,153711.0
2022-07-26 12:00:00,22.1,22.18,22.08,22.14,143028.0,22.1,22.18,22.08,22.14,143028.0
2022-07-26 12:30:00,22.15,22.17,21.99,22.0,129236.0,22.15,22.17,21.99,22.0,129236.0
2022-07-26 13:00:00,22.01,22.01,21.92,21.96,105995.0,22.01,22.01,21.92,21.96,105995.0
2022-07-26 13:30:00,21.96,22.0,21.9,21.98,192669.0,21.96,22.0,21.9,21.98,192669.0
2022-07-26 14:00:00,21.98,22.0,21.88,21.89,202321.0,21.98,22.0,21.88,21.89,202321.0
2022-07-26 14:30:00,21.9,21.92,21.81,21.85,209519.0,21.9,21.92,21.81,21.85,209519.0
2022-07-26 15:00:00,21.84,21.96,21.8,21.88,233326.0,21.84,21.96,21.8,21.88,233326.0
2022-07-26 15:30:00,21.88,22.04,21.84,21.98,621708.0,21.88,22.04,21.84,21.98,621708.0
2022-07-27 09:30:00,22.26,22.33,21.92,21.99,151140.0,22.26,22.33,21.92,21.99,151140.0
2022-07-27 10:00:00,21.99,22.16,21.94,22.15,143193.0,21.99,22.16,21.94,22.15,143193.0
2022-07-27 10:30:00,22.15,22.22,22.08,22.19,112058.0,22.15,22.22,22.08,22.19,112058.0
2022-07-27 11:00:00,22.19,22.27,22.11,22.27,154508.0,22.19,22.27,22.11,22.27,154508.0
2022-07-27 11:30:00,22.27,22.39,22.22,22.38,137888.0,22.27,22.39,22.22,22.38,137888.0
2022-07-27 12:00:00,22.38,22.51,22.37,22.49,164439.0,22.38,22.51,22.37,22.49,164439.0
2022-07-27 12:30:00,22.48,22.49,22.3,22.38,148877.0,22.48,22.49,22.3,22.38,148877.0
2022-07-27 13:00:00,22.39,22.48,22.36,22.43,410608.0,22.39,22.48,22.36,22.43,410608.0
2022-07-27 13:30:00,22.43,22.54,22.41,22.46,207891.0,22.43,22.54,22.41,22.46,207891.0
2022-07-27 14:00:00,22.47,22.56,22.43,22.51,189156.0,22.47,22.56,22.43,22.51,189156.0
2022-07-27 14:30:00,22.51,22.84,22.47,22.77,319963.0,22.51,22.84,22.47,22.77,319963.0
2022-07-27 15:00:00,22.78,22.94,22.71,22.94,326751.0,22.78,22.94,22.71,22.94,326751.0
2022-07-27 15:30:00,22.95,23.02,22.83,22.85,583218.0,22.95,23.02,22.83,22.85,583218.0
2022-07-28 09:30:00,22.98,23.28,22.76,22.82,296234.0,22.98,23.28,22.76,22.82,296234.0
2022-07-28 10:00:00,22.82,22.87,22.69,22.81,164976.0,22.82,22.87,22.69,22.81,164976.0
2022-07-28 10:30:00,22.81,22.89,22.76,22.87,257109.0,22.81,22.89,22.76,22.87,257109.0
2022-07-28 11:00:00,22.87,22.89,22.8,22.88,236166.0,22.87,22.89,22.8,22.88,236166.0
2022-07-28 11:30:00,22.89,22.99,22.84,22.96,387935.0,22.89,22.99,22.84,22.96,387935.0
2022-07-28 12:00:00,22.96,23.04,22.82,22.89,312624.0,22.96,23.04,22.82,22.89,312624.0
2022-07-28 12:30:00,22.89,22.92,22.82,22.85,182368.0,22.89,22.92,22.82,22.85,182368.0
2022-07-28 13:00:00,22.85,22.91,22.81,22.88,295448.0,22.85,22.91,22.81,22.88,295448.0
2022-07-28 13:30:00,22.89,23.02,22.87,22.93,256797.0,22.89,23.02,22.87,22.93,256797.0
2022-07-28 14:00:00,22.93,23.02,22.87,23.02,285887.0,22.93,23.02,22.87,23.02,285887.0
2022-07-28 14:30:00,23.02,23.2,23.01,23.18,136771.0,23.02,23.2,23.01,23.18,136771.0
2022-07-28 15:00:00,23.17,23.25,23.01,23.08,218248.0,23.17,23.25,23.01,23.08,218248.0
2022-07-28 15:30:00,23.09,23.32,23.02,23.3,461311.0,23.09,23.32,23.02,23.3,461311.0
2022-07-29 09:30:00,23.21,23.31,22.86,22.89,181225.0,23.21,23.31,22.86,22.89,181225.0
2022-07-29 10:00:00,22.9,23.17,22.88,23.09,127859.0,22.9,23.17,22.88,23.09,127859.0
2022-07-29 10:30:00,23.09,23.12,22.97,23.06,99330.0,23.09,23.12,22.97,23.06,99330.0
2022-07-29 11:00:00,23.05,23.09,22.93,22.99,149065.0,23.05,23.09,22.93,22.99,149065.0
2022-07-29 11:30:00,22.98,23.12,22.96,23.11,74590.0,22.98,23.12,22.96,23.11,74590.0
2022-07-29 12:00:00,23.1,23.13,23.06,23.07,64999.0,23.1,23.13,23.06,23.07,64999.0
2022-07-29 12:30:00,23.08,23.13,23.05,23.1,68469.0,23.08,23.13,23.05,23.1,68469.0
2022-07-29 13:00:00,23.1,23.12,23.07,23.12,94458.0,23.1,23.12,23.07,23.12,94458.0
2022-07-29 13:30:00,23.12,23.15,23.09,23.09,125620.0,23.12,23.15,23.09,23.09,125620.0
2022-07-29 14:00:00,23.1,23.15,23.08,23.1,154417.0,23.1,23.15,23.08,23.1,154417.0
2022-07-29 14:30:00,23.11,23.13,23.08,23.12,76614.0,23.11,23.13,23.08,23.12,76614.0
2022-07-29 15:00:00,23.12,23.12,23.08,23.11,93406.0,23.12,23.12,23.08,23.11,93406.0
2022-07-29 15:30:00,23.11,23.27,23.09,23.21,311122.0,23.11,23.27,23.09,23.21,311122.0
2022-08-01 09:30:00,23.18,23.53,22.99,23.47,182699.0,23.18,23.53,22.99,23.47,182699.0
2022-08-01 10:00:00,23.47,23.48,23.14,23.16,103750.0,23.47,23.48,23.14,23.16,103750.0
2022-08-01 10:30:00,23.17,23.45,23.17,23.42,166238.0,23.17,23.45,23.17,23.42,166238.0
2022-08-01 11:00:00,23.43,23.5,23.35,23.43,195622.0,23.43,23.5,23.35,23.43,195622.0
2022-08-01 11:30:00,23.43,23.45,23.24,23.37,127327.0,23.43,23.45,23.24,23.37,127327.0
2022-08-01 12:00:00,23.37,23.38,23.21,23.28,149349.0,23.37,23.38,23.21,23.28,149349.0
2022-08-01 12:30:00,23.28,23.32,23.23,23.27,116314.0,23.28,23.32,23.23,23.27,116314.0
2022-08-01 13:00:00,23.27,23.27,23.17,23.18,100244.0,23.27,23.27,23.17,23.18,100244.0
2022-08-01 13:30:00,23.19,23.22,23.12,23.18,184626.0,23.19,23.22,23.12,23.18,184626.0
2022-08-01 14:00:00,23.18,23.25,23.13,23.18,131851.0,23.18,23.25,23.13,23.18,131851.0
2022-08-01 14:30:00,23.19,23.24,23.13,23.21,131232.0,23.19,23.24,23.13,23.21,131232.0
2022-08-01 15:00:00,23.22,23.31,23.18,23.2,140623.0,23.22,23.31,23.18,23.2,140623.0
2022-08-01 15:30:00,23.2,23.21,23.12,23.17,343370.0,23.2,23.21,23.12,23.17,343370.0
2022-08-02 09:30:00,23.04,23.24,22.93,22.96,554263.0,23.04,23.24,22.93,22.96,554263.0
2022-08-02 10:00:00,22.96,23.12,22.95,23.08,346531.0,22.96,23.12,22.95,23.08,346531.0
2022-08-02 10:30:00,23.08,23.23,23.07,23.18,150324.0,23.08,23.23,23.07,23.18,150324.0
2022-08-02 11:00:00,23.19,23.24,23.13,23.18,82274.0,23.19,23.24,23.13,23.18,82274.0
2022-08-02 11:30:00,23.17,23.17,23.05,23.05,109848.0,23.17,23.17,23.05,23.05,109848.0
2022-08-02 12:00:00,23.06,23.2,23.05,23.19,308355.0,23.06,23.2,23.05,23.19,308355.0
2022-08-02 12:30:00,23.19,23.26,23.15,23.2,53107.0,23.19,23.26,23.15,23.2,53107.0
2022-08-02 13:00:00,23.19,23.2,23.07,23.08,52176.0,23.19,23.2,23.07,23.08,52176.0
2022-08-02 13:30:00,23.07,23.07,22.96,23.03,63550.0,23.07,23.07,22.96,23.03,63550.0
2022-08-02 14:00:00,23.03,23.2,23.02,23.19,59641.0,23.03,23.2,23.02,23.19,59641.0
2022-08-02 14:30:00,23.19,23.26,23.12,23.14,84612.0,23.19,23.26,23.12,23.14,84612.0
2022-08-02 15:00:00,23.14,23.19,23.06,23.11,125787.0,23.14,23.19,23.06,23.11,125787.0
2022-08-02 15:30:00,23.11,23.23,23.09,23.13,242410.0,23.11,23.23,23.09,23.13,242410.0
2022-08-03 09:30:00,23.14,23.28,23.03,23.06,147467.0,23.14,23.28,23.03,23.06,147467.0
2022-08-03 10:00:00,23.06,23.07,22.62,22.71,180069.0,23.06,23.07,22.62,22.71,180069.0
2022-08-03 10:30:00,22.72,22.74,22.59,22.59,138715.0,22.72,22.74,22.59,22.59,138715.0
2022-08-03 11:00:00,22.6,22.65,22.51,22.63,235001.0,22.6,22.65,22.51,22.63,235001.0
2022-08-03 11:30:00,22.62,22.77,22.61,22.76,83330.0,22.62,22.77,22.61,22.76,83330.0
2022-08-03 12:00:00,22.75,22.78,22.68,22.75,65411.0,22.75,22.78,22.68,22.75,65411.0
2022-08-03 12:30:00,22.75,22.84,22.74,22.78,67839.0,22.75,22.84,22.74,22.78,67839.0
2022-08-03 13:00:00,22.78,22.87,22.76,22.81,103353.0,22.78,22.87,22.76,22.81,103353.0
2022-08-03 13:30:00,22.82,22.85,22.74,22.8,113867.0,22.82,22.85,22.74,22.8,113867.0
2022-08-03 14:00:00,22.8,22.8,22.74,22.76,115638.0,22.8,22.8,22.74,22.76,115638.0
2022-08-03 14:30:00,22.76,22.76,22.66,22.68,158106.0,22.76,22.76,22.66,22.68,158106.0
2022-08-03 15:00:00,22.68,22.81,22.66,22.81,199324.0,22.68,22.81,22.66,22.81,199324.0
2022-08-03 15:30:00,22.81,22.88,22.76,22.77,564719.0,22.81,22.88,22.76,22.77,564719.0
2022-08-04 09:30:00,22.55,22.7,22.41,22.5,152867.0,22.55,22.7,22.41,22.5,152867.0
2022-08-04 10:00:00,22.5,22.57,22.37,22.4,134353.0,22.5,22.57,22.37,22.4,134353.0
2022-08-04 10:30:00,22.4,22.46,22.33,22.44,266743.0,22.4,22.46,22.33,22.44,266743.0
2022-08-04 11:00:00,22.44,22.72,22.42,22.69,287492.0,22.44,22.72,22.42,22.69,287492.0
2022-08-04 11:30:00,22.69,22.75,22.57,22.73,272357.0,22.69,22.75,22.57,22.73,272357.0
2022-08-04 12:00:00,22.73,22.8,22.69,22.7,138361.0,22.73,22.8,22.69,22.7,138361.0
2022-08-04 12:30:00,22.69,22.71,22.65,22.7,226242.0,22.69,22.71,22.65,22.7,226242.0
2022-08-04 13:00:00,22.7,22.71,22.62,22.71,124815.0,22.7,22.71,22.62,22.71,124815.0
2022-08-04 13:30:00,22.7,22.71,22.66,22.69,102537.0,22.7,22.71,22.66,22.69,102537.0
2022-08-04 14:00:00,22.69,22.71,22.65,22.7,121496.0,22.69,22.71,22.65,22.7,121496.0
2022-08-04 14:30:00,22.7,22.71,22.63,22.69,211101.0,22.7,22.71,22.63,22.69,211101.0
2022-08-04 15:00:00,22.69,22.71,22.66,22.68,266992.0,22.69,22.71,22.66,22.68,266992.0
2022-08-04 15:30:00,22.67,22.82,22.65,22.8,402593.0,22.67,22.82,22.65,22.8,402593.0
2022-08-05 09:30:00,22.49,22.69,22.48,22.55,188664.0,22.49,22.69,22.48,22.55,188664.0
2022-08-05 10:00:00,22.55,22.72,22.47,22.64,312825.0,22.55,22.72,22.47,22.64,312825.0
2022-08-05 10:30:00,22.64,22.7,22.59,22.65,182233.0,22.64,22.7,22.59,22.65,182233.0
2022-08-05 11:00:00,22.64,22.65,22.5,22.51,178992.0,22.64,22.65,22.5,22.51,178992.0
2022-08-05 11:30:00,22.51,22.55,22.42,22.48,61063.0,22.51,22.55,22.42,22.48,61063.0
2022-08-05 12:00:00,22.49,22.65,22.48,22.64,71120.0,22.49,22.65,22.48,22.64,71120.0
2022-08-05 12:30:00,22.63,22.71,22.59,22.66,150391.0,22.63,22.71,22.59,22.66,150391.0
2022-08-05 13:00:00,22.65,22.7,22.61,22.64,209363.0,22.65,22.7,22.61,22.64,209363.0
2022-08-05 13:30:00,22.64,22.69,22.59,22.64,157428.0,22.64,22.69,22.59,22.64,157428.0
2022-08-05 14:00:00,22.64,22.64,22.47,22.47,45902.0,22.64,22.64,22.47,22.47,45902.0
2022-08-05 14:30:00,22.47,22.57,22.42,22.45,131477.0,22.47,22.57,22.42,22.45,131477.0
2022-08-05 15:00:00,22.45,22.45,22.34,22.43,91471.0,22.45,22.45,22.34,22.43,91471.0
2022-08-05 15:30:00,22.44,22.5,22.38,22.48,214883.0,22.44,22.5,22.38,22.48,214883.0
2022-08-08 09:30:00,22.56,22.59,22.29,22.34,370425.0,22.56,22.59,22.29,22.34,370425.0
2022-08-08 10:00:00,22.35,22.46,22.3,22.39,322182.0,22.35,22.46,22.3,22.39,322182.0
2022-08-08 10:30:00,22.39,22.47,22.27,22.32,696893.0,22.39,22.47,22.27,22.32,696893.0
2022-08-08 11:00:00,22.33,22.4,22.29,22.36,524688.0,22.33,22.4,22.29,22.36,524688.0
2022-08-08 11:30:00,22.36,22.5,22.22,22.48,343313.0,22.36,22.5,22.22,22.48,343313.0
2022-08-08 12:00:00,22.48,22.55,22.43,22.46,145312.0,22.48,22.55,22.43,22.46,145312.0
2022-08-08 12:30:00,22.46,22.51,22.36,22.48,115188.0,22.46,22.51,22.36,22.48,115188.0
2022-08-08 13:00:00,22.48,22.63,22.48,22.61,173908.0,22.48,22.63,22.48,22.61,173908.0
2022-08-08 13:30:00,22.62,22.78,22.61,22.77,175344.0,22.62,22.78,22.61,22.77,175344.0
2022-08-08 14:00:00,22.75,22.79,22.61,22.74,186216.0,22.75,22.79,22.61,22.74,186216.0
2022-08-08 14:30:00,22.75,22.77,22.51,22.51,152732.0,22.75,22.77,22.51,22.51,152732.0
2022-08-08 15:00:00,22.51,22.64,22.48,22.57,173714.0,22.51,22.64,22.48,22.57,173714.0
2022-08-08 15:30:00,22.57,22.6,22.5,22.6,449824.0,22.57,22.6,22.5,22.6,449824.0
2022-08-09 09:30:00,22.54,22.59,22.22,22.3,106916.0,22.54,22.59,22.22,22.3,106916.0
2022-08-09 10:00:00,22.3,22.35,22.23,22.28,164916.0,22.3,22.35,22.23,22.28,164916.0
2022-08-09 10:30:00,22.29,22.42,22.26,22.36,104046.0,22.29,22.42,22.26,22.36,104046.0
2022-08-09 11:00:00,22.35,22.57,22.26,22.55,115024.0,22.35,22.57,22.26,22.55,115024.0
2022-08-09 11:30:00,22.54,22.62,22.51,22.52,112793.0,22.54,22.62,22.51,22.52,112793.0
2022-08-09 12:00:00,22.52,22.64,22.5,22.56,175413.0,22.52,22.64,22.5,22.56,175413.0
2022-08-09 12:30:00,22.56,22.63,22.53,22.63,209801.0,22.56,22.63,22.53,22.63,209801.0
2022-08-09 13:00:00,22.63,22.63,22.49,22.57,181645.0,22.63,22.63,22.49,22.57,181645.0
2022-08-09 13:30:00,22.56,22.62,22.51,22.62,193689.0,22.56,22.62,22.51,22.62,193689.0
2022-08-09 14:00:00,22.62,22.63,22.58,22.6,162001.0,22.62,22.63,22.58,22.6,162001.0
2022-08-09 14:30:00,22.61,22.63,22.49,22.51,153780.0,22.61,22.63,22.49,22.51,153780.0
2022-08-09 15:00:00,22.51,22.62,22.41,22.6,208461.0,22.51,22.62,22.41,22.6,208461.0
2022-08-09 15:30:00,22.6,22.62,22.48,22.55,514905.0,22.6,22.62,22.48,22.55,514905.0
2022-08-10 09:30:00,22.96,23.13,22.53,22.55,300809.0,22.96,23.13,22.53,22.55,300809.0
2022-08-10 10:00:00,22.55,22.61,22.44,22.51,116162.0,22.55,22.61,22.44,22.51,116162.0
2022-08-10 10:30:00,22.51,22.71,22.5,22.71,95500.0,22.51,22.71,22.5,22.71,95500.0
2022-08-10 11:00:00,22.71,22.81,22.53,22.54,122757.0,22.71,22.81,22.53,22.54,122757.0
2022-08-10 11:30:00,22.54,22.56,22.5,22.55,122569.0,22.54,22.56,22.5,22.55,122569.0
2022-08-10 12:00:00,22.55,22.56,22.44,22.45,136650.0,22.55,22.56,22.44,22.45,136650.0
2022-08-10 12:30:00,22.45,22.56,22.43,22.56,103050.0,22.45,22.56,22.43,22.56,103050.0
2022-08-10 13:00:00,22.55,22.75,22.53,22.71,69994.0,22.55,22.75,22.53,22.71,69994.0
2022-08-10 13:30:00,22.71,22.75,22.66,22.75,110537.0,22.71,22.75,22.66,22.75,110537.0
2022-08-10 14:00:00,22.75,22.82,22.65,22.67,62573.0,22.75,22.82,22.65,22.67,62573.0
2022-08-10 14:30:00,22.67,22.74,22.66,22.74,109680.0,22.67,22.74,22.66,22.74,109680.0
2022-08-10 15:00:00,22.74,22.78,22.72,22.77,77032.0,22.74,22.78,22.72,22.77,77032.0
2022-08-10 15:30:00,22.77,22.88,22.74,22.87,244414.0,22.77,22.88,22.74,22.87,244414.0
2022-08-11 09:30:00,23.12,23.4,23.05,23.25,163168.0,23.12,23.4,23.05,23.25,163168.0
2022-08-11 10:00:00,23.25,23.37,23.22,23.35,184072.0,23.25,23.37,23.22,23.35,184072.0
2022-08-11 10:30:00,23.36,23.44,23.26,23.35,107808.0,23.36,23.44,23.26,23.35,107808.0
2022-08-11 11:00:00,23.36,23.37,23.06,23.13,125140.0,23.36,23.37,23.06,23.13,125140.0
2022-08-11 11:30:00,23.12,23.17,22.99,23.05,80809.0,23.12,23.17,22.99,23.05,80809.0
2022-08-11 12:00:00,23.04,23.08,22.97,23.03,76819.0,23.04,23.08,22.97,23.03,76819.0
2022-08-11 12:30:00,23.04,23.08,22.98,23.06,113384.0,23.04,23.08,22.98,23.06,113384.0
2022-08-11 13:00:00,23.06,23.1,23.01,23.05,62438.0,23.06,23.1,23.01,23.05,62438.0
2022-08-11 13:30:00,23.05,23.19,23.05,23.09,109589.0,23.05,23.19,23.05,23.09,109589.0
2022-08-11 14:00:00,23.11,23.19,23.1,23.17,107233.0,23.11,23.19,23.1,23.17,107233.0
2022-08-11 14:30:00,23.17,23.18,22.99,23.03,119134.0,23.17,23.18,22.99,23.03,119134.0
2022-08-11 15:00:00,23.03,23.04,22.96,23.02,228112.0,23.03,23.04,22.96,23.02,228112.0
2022-08-11 15:30:00,23.03,23.22,23.02,23.18,471708.0,23.03,23.22,23.02,23.18,471708.0
2022-08-12 09:30:00,23.29,23.43,23.16,23.21,60668.0,23.29,23.43,23.16,23.21,60668.0
2022-08-12 10:00:00,23.2,23.25,23.11,23.2,26034.0,23.2,23.25,23.11,23.2,26034.0
2022-08-12 10:30:00,23.22,23.3,23.15,23.3,33721.0,23.22,23.3,23.15,23.3,33721.0
2022-08-12 11:00:00,23.29,23.41,23.27,23.39,44655.0,23.29,23.41,23.27,23.39,44655.0
2022-08-12 11:30:00,23.39,23.44,23.38,23.43,68572.0,23.39,23.44,23.38,23.43,68572.0
2022-08-12 12:00:00,23.43,23.54,23.39,23.45,262462.0,23.43,23.54,23.39,23.45,262462.0
2022-08-12 12:30:00,23.45,23.49,23.41,23.44,90567.0,23.45,23.49,23.41,23.44,90567.0
2022-08-12 13:00:00,23.44,23.47,23.41,23.43,52018.0,23.44,23.47,23.41,23.43,52018.0
2022-08-12 13:30:00,23.44,23.46,23.41,23.45,38992.0,23.44,23.46,23.41,23.45,38992.0
2022-08-12 14:00:00,23.45,23.48,23.4,23.44,68154.0,23.45,23.48,23.4,23.44,68154.0
2022-08-12 14:30:00,23.44,23.5,23.37,23.38,112380.0,23.44,23.5,23.37,23.38,112380.0
2022-08-12 15:00:00,23.39,23.48,23.37,23.45,60363.0,23.39,23.48,23.37,23.45,60363.0
2022-08-12 15:30:00,23.45,23.58,23.43,23.55,189401.0,23.45,23.58,23.43,23.55,189401.0
2022-08-15 09:30:00,23.29,23.35,23.19,23.32,104381.0,23.29,23.35,23.19,23.32,104381.0
2022-08-15 10:00:00,23.3,23.32,23.22,23.27,73511.0,23.3,23.32,23.22,23.27,73511.0
2022-08-15 10:30:00,23.27,23.3,23.18,23.2,91283.0,23.27,23.3,23.18,23.2,91283.0
2022-08-15 11:00:00,23.18,23.23,23.11,23.16,56154.0,23.18,23.23,23.11,23.16,56154.0
2022-08-15 11:30:00,23.16,23.32,23.15,23.27,73817.0,23.16,23.32,23.15,23.27,73817.0
2022-08-15 12:00:00,23.26,23.28,23.14,23.19,44216.0,23.26,23.28,23.14,23.19,44216.0
2022-08-15 12:30:00,23.18,23.2,23.11,23.18,45572.0,23.18,23.2,23.11,23.18,45572.0
2022-08-15 13:00:00,23.18,23.23,23.15,23.21,49922.0,23.18,23.23,23.15,23.21,49922.0
2022-08-15 13:30:00,23.2,23.28,23.17,23.2,60906.0,23.2,23.28,23.17,23.2,60906.0
2022-08-15 14:00:00,23.19,23.23,23.13,23.23,34048.0,23.19,23.23,23.13,23.23,34048.0
2022-08-15 14:30:00,23.23,23.39,23.21,23.29,52132.0,23.23,23.39,23.21,23.29,52132.0
2022-08-15 15:00:00,23.28,23.31,23.22,23.23,96125.0,23.28,23.31,23.22,23.23,96125.0
2022-08-15 15:30:00,23.23,23.26,23.16,23.21,215943.0,23.23,23.26,23.16,23.21,215943.0
2022-08-16 09:30:00,23.0,23.22,23.0,23.19,97504.0,23.0,23.22,23.0,23.19,97504.0
2022-08-16 10:00:00,23.18,23.19,23.04,23.14,80814.0,23.18,23.19,23.04,23.14,80814.0
2022-08-16 10:30:00,23.13,23.29,23.09,23.23,126542.0,23.13,23.29,23.09,23.23,126542.0
2022-08-16 11:00:00,23.23,23.38,23.18,23.38,50390.0,23.23,23.38,23.18,23.38,50390.0
2022-08-16 11:30:00,23.38,23.41,23.29,23.39,70983.0,23.38,23.41,23.29,23.39,70983.0
2022-08-16 12:00:00,23.39,23.55,23.38,23.54,121594.0,23.39,23.55,23.38,23.54,121594.0
2022-08-16 12:30:00,23.53,23.68,23.51,23.67,90699.0,23.53,23.68,23.51,23.67,90699.0
2022-08-16 13:00:00,23.67,23.8,23.64,23.68,173403.0,23.67,23.8,23.64,23.68,173403.0
2022-08-16 13:30:00,23.69,23.82,23.65,23.82,120265.0,23.69,23.82,23.65,23.82,120265.0
2022-08-16 14:00:00,23.81,23.89,23.78,23.8,118073.0,23.81,23.89,23.78,23.8,118073.0
2022-08-16 14:30:00,23.8,23.83,23.59,23.66,208753.0,23.8,23.83,23.59,23.66,208753.0
2022-08-16 15:00:00,23.66,23.81,23.62,23.79,127361.0,23.66,23.81,23.62,23.79,127361.0
2022-08-16 15:30:00,23.78,23.88,23.75,23.81,498028.0,23.78,23.88,23.75,23.81,498028.0
2022-08-17 09:30:00,23.75,23.77,23.49,23.52,121527.0,23.75,23.77,23.49,23.52,121527.0
2022-08-17 10:00:00,23.52,23.54,23.3,23.31,75415.0,23.52,23.54,23.3,23.31,75415.0
2022-08-17 10:30:00,23.31,23.34,23.23,23.29,40609.0,23.31,23.34,23.23,23.29,40609.0
2022-08-17 11:00:00,23.3,23.35,23.22,23.27,44630.0,23.3,23.35,23.22,23.27,44630.0
2022-08-17 11:30:00,23.27,23.29,23.2,23.23,20075.0,23.27,23.29,23.2,23.23,20075.0
2022-08-17 12:00:00,23.23,23.38,23.23,23.37,34962.0,23.23,23.38,23.23,23.37,34962.0
2022-08-17 12:30:00,23.38,23.44,23.37,23.41,31989.0,23.38,23.44,23.37,23.41,31989.0
2022-08-17 13:00:00,23.42,23.5,23.38,23.5,35553.0,23.42,23.5,23.38,23.5,35553.0
2022-08-17 13:30:00,23.5,23.51,23.44,23.48,30120.0,23.5,23.51,23.44,23.48,30120.0
2022-08-17 14:00:00,23.48,23.62,23.47,23.61,95352.0,23.48,23.62,23.47,23.61,95352.0
2022-08-17 14:30:00,23.61,23.67,23.51,23.51,60751.0,23.61,23.67,23.51,23.51,60751.0
2022-08-17 15:00:00,23.51,23.54,23.43,23.47,72038.0,23.51,23.54,23.43,23.47,72038.0
2022-08-17 15:30:00,23.46,23.49,23.39,23.46,233763.0,23.46,23.49,23.39,23.46,233763.0
2022-08-18 09:30:00,23.95,23.98,23.55,23.85,221870.0,23.95,23.98,23.55,23.85,221870.0
2022-08-18 10:00:00,23.87,24.1,23.8,24.07,185141.0,23.87,24.1,23.8,24.07,185141.0
2022-08-18 10:30:00,24.07,24.25,24.01,24.23,91469.0,24.07,24.25,24.01,24.23,91469.0
2022-08-18 11:00:00,24.23,24.26,24.1,24.14,145401.0,24.23,24.26,24.1,24.14,145401.0
2022-08-18 11:30:00,24.15,24.22,24.11,24.22,81803.0,24.15,24.22,24.11,24.22,81803.0
2022-08-18 12:00:00,24.24,24.37,24.21,24.26,147410.0,24.24,24.37,24.21,24.26,147410.0
2022-08-18 12:30:00,24.26,24.34,24.23,24.33,68656.0,24.26,24.34,24.23,24.33,68656.0
2022-08-18 13:00:00,24.33,24.38,24.29,24.35,37876.0,24.33,24.38,24.29,24.35,37876.0
2022-08-18 13:30:00,24.35,24.36,24.23,24.28,43207.0,24.35,24.36,24.23,24.28,43207.0
2022-08-18 14:00:00,24.28,24.28,24.2,24.24,52996.0,24.28,24.28,24.2,24.24,52996.0
2022-08-18 14:30:00,24.25,24.25,24.17,24.21,49590.0,24.25,24.25,24.17,24.21,49590.0
2022-08-18 15:00:00,24.21,24.23,24.14,24.18,134476.0,24.21,24.23,24.14,24.18,134476.0
2022-08-18 15:30:00,24.18,24.24,24.08,24.1,450142.0,24.18,24.24,24.08,24.1,450142.0
2022-08-19 09:30:00,24.31,24.31,23.96,23.99,242701.0,24.31,24.31,23.96,23.99,242701.0
2022-08-19 10:00:00,24.0,24.02,23.84,23.89,96122.0,24.0,24.02,23.84,23.89,96122.0
2022-08-19 10:30:00,23.91,23.97,23.9,23.9,37671.0,23.91,23.97,23.9,23.9,37671.0
2022-08-19 11:00:00,23.91,23.91,23.76,23.86,123142.0,23.91,23.91,23.76,23.86,123142.0
2022-08-19 11:30:00,23.86,23.98,23.84,23.95,50404.0,23.86,23.98,23.84,23.95,50404.0
2022-08-19 12:00:00,23.94,24.07,23.91,24.01,77997.0,23.94,24.07,23.91,24.01,77997.0
2022-08-19 12:30:00,24.01,24.11,23.98,24.06,60958.0,24.01,24.11,23.98,24.06,60958.0
2022-08-19 13:00:00,24.07,24.1,24.04,24.07,27754.0,24.07,24.1,24.04,24.07,27754.0
2022-08-19 13:30:00,24.06,24.06,24.0,24.05,47689.0,24.06,24.06,24.0,24.05,47689.0
2022-08-19 14:00:00,24.06,24.1,24.03,24.1,29814.0,24.06,24.1,24.03,24.1,29814.0
2022-08-19 14:30:00,24.1,24.14,24.02,24.03,61579.0,24.1,24.14,24.02,24.03,61579.0
2022-08-19 15:00:00,24.02,24.14,24.0,24.1,60362.0,24.02,24.14,24.0,24.1,60362.0
2022-08-19 15:30:00,24.1,24.23,24.08,24.21,268935.0,24.1,24.23,24.08,24.21,268935.0
2022-08-22 09:30:00,23.97,24.14,23.51,23.74,165825.0,23.97,24.14,23.51,23.74,165825.0
2022-08-22 10:00:00,23.74,23.74,23.41,23.44,92144.0,23.74,23.74,23.41,23.44,92144.0
2022-08-22 10:30:00,23.43,23.58,23.43,23.5,43719.0,23.43,23.58,23.43,23.5,43719.0
2022-08-22 11:00:00,23.5,23.65,23.5,23.55,71471.0,23.5,23.65,23.5,23.55,71471.0
2022-08-22 11:30:00,23.55,23.62,23.5,23.56,41816.0,23.55,23.62,23.5,23.56,41816.0
2022-08-22 12:00:00,23.55,23.57,23.5,23.52,28669.0,23.55,23.57,23.5,23.52,28669.0
2022-08-22 12:30:00,23.51,23.59,23.5,23.58,27003.0,23.51,23.59,23.5,23.58,27003.0
2022-08-22 13:00:00,23.58,23.61,23.55,23.57,45644.0,23.58,23.61,23.55,23.57,45644.0
2022-08-22 13:30:00,23.57,23.63,23.53,23.61,42232.0,23.57,23.63,23.53,23.61,42232.0
2022-08-22 14:00:00,23.61,23.63,23.57,23.61,34155.0,23.61,23.63,23.57,23.61,34155.0
2022-08-22 14:30:00,23.6,23.67,23.6,23.63,52738.0,23.6,23.67,23.6,23.63,52738.0
2022-08-22 15:00:00,23.63,23.69,23.55,23.59,65937.0,23.63,23.69,23.55,23.59,65937.0
2022-08-22 15:30:00,23.59,23.66,23.54,23.57,312162.0,23.59,23.66,23.54,23.57,312162.0
2022-08-23 09:30:00,23.64,23.78,23.6,23.78,79009.0,23.64,23.78,23.6,23.78,79009.0
2022-08-23 10:00:00,23.76,23.98,23.72,23.88,31955.0,23.76,23.98,23.72,23.88,31955.0
2022-08-23 10:30:00,23.87,23.91,23.75,23.76,64815.0,23.87,23.91,23.75,23.76,64815.0
2022-08-23 11:00:00,23.76,23.79,23.69,23.75,111570.0,23.76,23.79,23.69,23.75,111570.0
2022-08-23 11:30:00,23.76,23.83,23.7,23.73,47514.0,23.76,23.83,23.7,23.73,47514.0
2022-08-23 12:00:00,23.73,23.73,23.59,23.65,35366.0,23.73,23.73,23.59,23.65,35366.0
2022-08-23 12:30:00,23.65,23.77,23.65,23.75,41341.0,23.65,23.77,23.65,23.75,41341.0
2022-08-23 13:00:00,23.74,23.75,23.56,23.66,36847.0,23.74,23.75,23.56,23.66,36847.0
2022-08-23 13:30:00,23.66,23.67,23.47,23.52,95088.0,23.66,23.67,23.47,23.52,95088.0
2022-08-23 14:00:00,23.53,23.63,23.51,23.6,29185.0,23.53,23.63,23.51,23.6,29185.0
2022-08-23 14:30:00,23.6,23.61,23.55,23.57,41205.0,23.6,23.61,23.55,23.57,41205.0
2022-08-23 15:00:00,23.57,23.7,23.54,23.64,81096.0,23.57,23.7,23.54,23.64,81096.0
2022-08-23 15:30:00,23.64,23.67,23.49,23.51,233986.0,23.64,23.67,23.49,23.51,233986.0
2022-08-24 09:30:00,23.45,23.57,23.23,23.25,90933.0,23.45,23.57,23.23,23.25,90933.0
2022-08-24 10:00:00,23.25,23.52,23.24,23.39,64777.0,23.25,23.52,23.24,23.39,64777.0
2022-08-24 10:30:00,23.38,23.4,23.27,23.34,78549.0,23.38,23.4,23.27,23.34,78549.0
2022-08-24 11:00:00,23.34,23.53,23.33,23.5,68743.0,23.34,23.53,23.33,23.5,68743.0
2022-08-24 11:30:00,23.5,23.53,23.47,23.52,52669.0,23.5,23.53,23.47,23.52,52669.0
2022-08-24 12:00:00,23.5,23.55,23.5,23.54,34492.0,23.5,23.55,23.5,23.54,34492.0
2022-08-24 12:30:00,23.54,23.54,23.44,23.49,55870.0,23.54,23.54,23.44,23.49,55870.0
2022-08-24 13:00:00,23.48,23.54,23.47,23.5,79160.0,23.48,23.54,23.47,23.5,79160.0
2022-08-24 13:30:00,23.51,23.58,23.5,23.55,41637.0,23.51,23.58,23.5,23.55,41637.0
2022-08-24 14:00:00,23.56,23.62,23.54,23.59,49828.0,23.56,23.62,23.54,23.59,49828.0
2022-08-24 14:30:00,23.58,23.59,23.48,23.51,120147.0,23.58,23.59,23.48,23.51,120147.0
2022-08-24 15:00:00,23.51,23.52,23.44,23.48,223894.0,23.51,23.52,23.44,23.48,223894.0
2022-08-24 15:30:00,23.48,23.65,23.48,23.57,350523.0,23.48,23.65,23.48,23.57,350523.0
2022-08-25 09:30:00,23.65,23.77,23.55,23.77,59685.0,23.65,23.77,23.55,23.77,59685.0
2022-08-25 10:00:00,23.77,23.85,23.74,23.8,96640.0,23.77,23.85,23.74,23.8,96640.0
2022-08-25 10:30:00,23.8,23.89,23.75,23.77,30467.0,23.8,23.89,23.75,23.77,30467.0
2022-08-25 11:00:00,23.77,23.78,23.64,23.68,39886.0,23.77,23.78,23.64,23.68,39886.0
2022-08-25 11:30:00,23.67,23.69,23.62,23.69,27391.0,23.67,23.69,23.62,23.69,27391.0
2022-08-25 12:00:00,23.69,23.69,23.54,23.58,83554.0,23.69,23.69,23.54,23.58,83554.0
2022-08-25 12:30:00,23.58,23.62,23.53,23.59,38843.0,23.58,23.62,23.53,23.59,38843.0
2022-08-25 13:00:00,23.59,23.64,23.55,23.58,36031.0,23.59,23.64,23.55,23.58,36031.0
2022-08-25 13:30:00,23.58,23.62,23.56,23.6,60503.0,23.58,23.62,23.56,23.6,60503.0
2022-08-25 14:00:00,23.6,23.75,23.59,23.73,80085.0,23.6,23.75,23.59,23.73,80085.0
2022-08-25 14:30:00,23.73,23.73,23.58,23.59,106479.0,23.73,23.73,23.58,23.59,106479.0
2022-08-25 15:00:00,23.58,23.6,23.52,23.6,119998.0,23.58,23.6,23.52,23.6,119998.0
2022-08-25 15:30:00,23.6,23.74,23.55,23.71,415092.0,23.6,23.74,23.55,23.71,415092.0
2022-08-26 09:30:00,23.62,23.84,23.56,23.81,49589.0,23.62,23.84,23.56,23.81,49589.0
2022-08-26 10:00:00,23.77,23.79,23.46,23.48,63378.0,23.77,23.79,23.46,23.48,63378.0
2022-08-26 10:30:00,23.48,23.49,23.29,23.34,53587.0,23.48,23.49,23.29,23.34,53587.0
2022-08-26 11:00:00,23.33,23.34,23.21,23.25,50427.0,23.33,23.34,23.21,23.25,50427.0
2022-08-26 11:30:00,23.26,23.36,23.25,23.29,25741.0,23.26,23.36,23.25,23.29,25741.0
2022-08-26 12:00:00,23.29,23.29,23.15,23.19,44488.0,23.29,23.29,23.15,23.19,44488.0
2022-08-26 12:30:00,23.2,23.24,23.14,23.21,27162.0,23.2,23.24,23.14,23.21,27162.0
2022-08-26 13:00:00,23.19,23.29,23.18,23.26,53162.0,23.19,23.29,23.18,23.26,53162.0
2022-08-26 13:30:00,23.26,23.28,23.13,23.15,40994.0,23.26,23.28,23.13,23.15,40994.0
2022-08-26 14:00:00,23.15,23.18,23.09,23.15,34100.0,23.15,23.18,23.09,23.15,34100.0
2022-08-26 14:30:00,23.14,23.15,23.09,23.13,38594.0,23.14,23.15,23.09,23.13,38594.0
2022-08-26 15:00:00,23.13,23.15,22.97,23.0,52528.0,23.13,23.15,22.97,23.0,52528.0
2022-08-26 15:30:00,22.99,23.01,22.83,22.87,281717.0,22.99,23.01,22.83,22.87,281717.0
2022-08-29 09:30:00,22.72,22.74,22.49,22.59,90062.0,22.72,22.74,22.49,22.59,90062.0
2022-08-29 10:00:00,22.58,22.75,22.47,22.63,100059.0,22.58,22.75,22.47,22.63,100059.0
2022-08-29 10:30:00,22.65,22.68,22.48,22.52,128416.0,22.65,22.68,22.48,22.52,128416.0
2022-08-29 11:00:00,22.52,22.63,22.52,22.6,98591.0,22.52,22.63,22.52,22.6,98591.0
2022-08-29 11:30:00,22.6,22.66,22.53,22.65,59725.0,22.6,22.66,22.53,22.65,59725.0
2022-08-29 12:00:00,22.65,22.79,22.65,22.77,96192.0,22.65,22.79,22.65,22.77,96192.0
2022-08-29 12:30:00,22.78,22.83,22.73,22.82,62596.0,22.78,22.83,22.73,22.82,62596.0
2022-08-29 13:00:00,22.82,22.87,22.75,22.8,88679.0,22.82,22.87,22.75,22.8,88679.0
2022-08-29 13:30:00,22.79,22.85,22.77,22.8,34385.0,22.79,22.85,22.77,22.8,34385.0
2022-08-29 14:00:00,22.8,22.8,22.69,22.71,60829.0,22.8,22.8,22.69,22.71,60829.0
2022-08-29 14:30:00,22.72,22.76,22.67,22.71,52777.0,22.72,22.76,22.67,22.71,52777.0
2022-08-29 15:00:00,22.71,22.78,22.7,22.71,49145.0,22.71,22.78,22.7,22.71,49145.0
2022-08-29 15:30:00,22.71,22.76,22.57,22.58,178357.0,22.71,22.76,22.57,22.58,178357.0
2022-08-30 09:30:00,22.76,22.79,22.54,22.63,71078.0,22.76,22.79,22.54,22.63,71078.0
2022-08-30 10:00:00,22.64,22.71,22.48,22.58,68429.0,22.64,22.71,22.48,22.58,68429.0
2022-08-30 10:30:00,22.57,22.59,22.28,22.4,116112.0,22.57,22.59,22.28,22.4,116112.0
2022-08-30 11:00:00,22.4,22.46,22.3,22.32,112858.0,22.4,22.46,22.3,22.32,112858.0
2022-08-30 11:30:00,22.33,22.4,22.29,22.38,41726.0,22.33,22.4,22.29,22.38,41726.0
2022-08-30 12:00:00,22.38,22.49,22.37,22.43,30021.0,22.38,22.49,22.37,22.43,30021.0
2022-08-30 12:30:00,22.42,22.42,22.27,22.3,49856.0,22.42,22.42,22.27,22.3,49856.0
2022-08-30 13:00:00,22.3,22.39,22.23,22.33,150438.0,22.3,22.39,22.23,22.33,150438.0
2022-08-30 13:30:00,22.32,22.35,22.28,22.3,63763.0,22.32,22.35,22.28,22.3,63763.0
2022-08-30 14:00:00,22.3,22.39,22.29,22.32,116360.0,22.3,22.39,22.29,22.32,116360.0
2022-08-30 14:30:00,22.33,22.41,22.32,22.38,49390.0,22.33,22.41,22.32,22.38,49390.0
2022-08-30 15:00:00,22.38,22.48,22.31,22.32,77764.0,22.38,22.48,22.31,22.32,77764.0
2022-08-30 15:30:00,22.32,22.49,22.28,22.44,338376.0,22.32,22.49,22.28,22.44,338376.0
2022-08-31 09:30:00,22.45,22.66,22.35,22.5,54438.0,22.45,22.66,22.35,22.5,54438.0
2022-08-31 10:00:00,22.49,22.55,22.16,22.27,74214.0,22.49,22.55,22.16,22.27,74214.0
2022-08-31 10:30:00,22.26,22.38,22.22,22.34,52864.0,22.26,22.38,22.22,22.34,52864.0
2022-08-31 11:00:00,22.34,22.39,22.25,22.37,27844.0,22.34,22.39,22.25,22.37,27844.0
2022-08-31 11:30:00,22.37,22.53,22.35,22.52,30423.0,22.37,22.53,22.35,22.52,30423.0
2022-08-31 12:00:00,22.52,22.53,22.39,22.41,31560.0,22.52,22.53,22.39,22.41,31560.0
2022-08-31 12:30:00,22.43,22.45,22.35,22.41,25985.0,22.43,22.45,22.35,22.41,25985.0
2022-08-31 13:00:00,22.42,22.46,22.34,22.38,22039.0,22.42,22.46,22.34,22.38,22039.0
2022-08-31 13:30:00,22.37,22.39,22.3,22.37,27216.0,22.37,22.39,22.3,22.37,27216.0
2022-08-31 14:00:00,22.37,22.41,22.33,22.37,22793.0,22.37,22.41,22.33,22.37,22793.0
2022-08-31 14:30:00,22.36,22.37,22.23,22.27,73813.0,22.36,22.37,22.23,22.27,73813.0
2022-08-31 15:00:00,22.27,22.36,22.24,22.33,39035.0,22.27,22.36,22.24,22.33,39035.0
2022-08-31 15:30:00,22.32,22.38,22.07,22.11,524461.0,22.32,22.38,22.07,22.11,524461.0
2022-09-01 09:30:00,22.09,22.24,21.79,22.03,251109.0,22.09,22.24,21.79,22.03,251109.0
2022-09-01 10:00:00,22.04,22.09,21.91,21.98,113043.0,22.04,22.09,21.91,21.98,113043.0
2022-09-01 10:30:00,21.96,21.98,21.78,21.8,146614.0,21.96,21.98,21.78,21.8,146614.0
2022-09-01 11:00:00,21.8,21.93,21.7,21.8,258525.0,21.8,21.93,21.7,21.8,258525.0
2022-09-01 11:30:00,21.81,21.94,21.76,21.8,58313.0,21.81,21.94,21.76,21.8,58313.0
2022-09-01 12:00:00,21.8,21.97,21.76,21.93,97131.0,21.8,21.97,21.76,21.93,97131.0
2022-09-01 12:30:00,21.93,21.98,21.84,21.88,54478.0,21.93,21.98,21.84,21.88,54478.0
2022-09-01 13:00:00,21.88,21.98,21.84,21.96,98406.0,21.88,21.98,21.84,21.96,98406.0
2022-09-01 13:30:00,21.96,21.98,21.81,21.9,175323.0,21.96,21.98,21.81,21.9,175323.0
2022-09-01 14:00:00,21.9,22.04,21.83,22.01,197889.0,21.9,22.04,21.83,22.01,197889.0
2022-09-01 14:30:00,22.02,22.07,21.99,22.05,90130.0,22.02,22.07,21.99,22.05,90130.0
2022-09-01 15:00:00,22.05,22.14,21.95,21.98,203559.0,22.05,22.14,21.95,21.98,203559.0
2022-09-01 15:30:00,21.98,22.19,21.95,22.17,361215.0,21.98,22.19,21.95,22.17,361215.0
2022-09-02 09:30:00,22.3,22.4,22.05,22.14,106584.0,22.3,22.4,22.05,22.14,106584.0
2022-09-02 10:00:00,22.09,22.33,22.07,22.29,63363.0,22.09,22.33,22.07,22.29,63363.0
2022-09-02 10:30:00,22.29,22.56,22.29,22.56,47335.0,22.29,22.56,22.29,22.56,47335.0
2022-09-02 11:00:00,22.57,22.66,22.5,22.53,65106.0,22.57,22.66,22.5,22.53,65106.0
2022-09-02 11:30:00,22.52,22.62,22.48,22.59,32148.0,22.52,22.62,22.48,22.59,32148.0
2022-09-02 12:00:00,22.59,22.63,22.43,22.46,47875.0,22.59,22.63,22.43,22.46,47875.0
2022-09-02 12:30:00,22.46,22.5,22.31,22.37,42921.0,22.46,22.5,22.31,22.37,42921.0
2022-09-02 13:00:00,22.35,22.35,22.11,22.12,38167.0,22.35,22.35,22.11,22.12,38167.0
2022-09-02 13:30:00,22.12,22.24,22.1,22.14,48183.0,22.12,22.24,22.1,22.14,48183.0
2022-09-02 14:00:00,22.13,22.19,22.12,22.18,29998.0,22.13,22.19,22.12,22.18,29998.0
2022-09-02 14:30:00,22.18,22.2,22.08,22.09,30199.0,22.18,22.2,22.08,22.09,30199.0
2022-09-02 15:00:00,22.08,22.17,22.04,22.09,38823.0,22.08,22.17,22.04,22.09,38823.0
2022-09-02 15:30:00,22.08,22.14,22.0,22.09,149256.0,22.08,22.14,22.0,22.09,149256.0
2022-09-06 09:30:00,22.16,22.29,21.71,21.83,82985.0,22.16,22.29,21.71,21.83,82985.0
2022-09-06 10:00:00,21.83,21.84,21.56,21.76,113605.0,21.83,21.84,21.56,21.76,113605.0
2022-09-06 10:30:00,21.75,21.84,21.59,21.83,195864.0,21.75,21.84,21.59,21.83,195864.0
2022-09-06 11:00:00,21.82,21.93,21.76,21.82,169093.0,21.82,21.93,21.76,21.82,169093.0
2022-09-06 11:30:00,21.82,21.94,21.81,21.9,121026.0,21.82,21.94,21.81,21.9,121026.0
2022-09-06 12:00:00,21.91,21.98,21.72,21.78,34876.0,21.91,21.98,21.72,21.78,34876.0
2022-09-06 12:30:00,21.78,21.92,21.74,21.9,53704.0,21.78,21.92,21.74,21.9,53704.0
2022-09-06 13:00:00,21.89,21.91,21.76,21.82,42361.0,21.89,21.91,21.76,21.82,42361.0
2022-09-06 13:30:00,21.82,21.93,21.82,21.93,43838.0,21.82,21.93,21.82,21.93,43838.0
2022-09-06 14:00:00,21.93,22.04,21.93,22.01,45546.0,21.93,22.04,21.93,22.01,45546.0
2022-09-06 14:30:00,22.01,22.03,21.95,22.0,61074.0,22.01,22.03,21.95,22.0,61074.0
2022-09-06 15:00:00,22.0,22.16,21.99,22.13,126878.0,22.0,22.16,21.99,22.13,126878.0
2022-09-06 15:30:00,22.14,22.2,22.05,22.14,312339.0,22.14,22.2,22.05,22.14,312339.0
2022-09-07 09:30:00,22.05,22.21,21.99,22.09,58949.0,22.05,22.21,21.99,22.09,58949.0
2022-09-07 10:00:00,22.07,22.11,21.9,21.97,52350.0,22.07,22.11,21.9,21.97,52350.0
2022-09-07 10:30:00,21.99,22.04,21.92,22.04,49256.0,21.99,22.04,21.92,22.04,49256.0
2022-09-07 11:00:00,22.04,22.13,22.0,22.06,45159.0,22.04,22.13,22.0,22.06,45159.0
2022-09-07 11:30:00,22.07,22.19,22.06,22.14,49726.0,22.07,22.19,22.06,22.14,49726.0
2022-09-07 12:00:00,22.13,22.15,22.05,22.07,31863.0,22.13,22.15,22.05,22.07,31863.0
2022-09-07 12:30:00,22.07,22.13,22.0,22.07,178476.0,22.07,22.13,22.0,22.07,178476.0
2022-09-07 13:00:00,22.07,22.13,22.06,22.07,33070.0,22.07,22.13,22.06,22.07,33070.0
2022-09-07 13:30:00,22.07,22.26,22.07,22.25,32111.0,22.07,22.26,22.07,22.25,32111.0
2022-09-07 14:00:00,22.25,22.32,22.24,22.3,32156.0,22.25,22.32,22.24,22.3,32156.0
2022-09-07 14:30:00,22.3,22.41,22.3,22.4,30462.0,22.3,22.41,22.3,22.4,30462.0
2022-09-07 15:00:00,22.39,22.53,22.39,22.49,90351.0,22.39,22.53,22.39,22.49,90351.0
2022-09-07 15:30:00,22.49,22.66,22.48,22.62,352377.0,22.49,22.66,22.48,22.62,352377.0
2022-09-08 09:30:00,22.44,22.44,22.16,22.26,89925.0,22.44,22.44,22.16,22.26,89925.0
2022-09-08 10:00:00,22.28,22.34,22.11,22.28,45231.0,22.28,22.34,22.11,22.28,45231.0
2022-09-08 10:30:00,22.28,22.53,22.27,22.48,35533.0,22.28,22.53,22.27,22.48,35533.0
2022-09-08 11:00:00,22.49,22.66,22.49,22.63,65354.0,22.49,22.66,22.49,22.63,65354.0
2022-09-08 11:30:00,22.63,22.71,22.6,22.65,74992.0,22.63,22.71,22.6,22.65,74992.0
2022-09-08 12:00:00,22.66,22.66,22.36,22.37,65044.0,22.66,22.66,22.36,22.37,65044.0
2022-09-08 12:30:00,22.37,22.59,22.37,22.55,244072.0,22.37,22.59,22.37,22.55,244072.0
2022-09-08 13:00:00,22.55,22.72,22.48,22.7,102157.0,22.55,22.72,22.48,22.7,102157.0
2022-09-08 13:30:00,22.7,22.74,22.65,22.73,57658.0,22.7,22.74,22.65,22.73,57658.0
2022-09-08 14:00:00,22.73,22.75,22.63,22.66,50058.0,22.73,22.75,22.63,22.66,50058.0
2022-09-08 14:30:00,22.67,22.7,22.53,22.6,94618.0,22.67,22.7,22.53,22.6,94618.0
2022-09-08 15:00:00,22.6,22.68,22.54,22.68,56737.0,22.6,22.68,22.54,22.68,56737.0
2022-09-08 15:30:00,22.68,22.87,22.61,22.85,384897.0,22.68,22.87,22.61,22.85,384897.0
2022-09-09 09:30:00,23.06,23.2,22.93,23.08,220136.0,23.06,23.2,22.93,23.08,220136.0
2022-09-09 10:00:00,23.08,23.36,23.07,23.27,168843.0,23.08,23.36,23.07,23.27,168843.0
2022-09-09 10:30:00,23.26,23.29,23.21,23.25,62030.0,23.26,23.29,23.21,23.25,62030.0
2022-09-09 11:00:00,23.25,23.3,23.23,23.27,65880.0,23.25,23.3,23.23,23.27,65880.0
2022-09-09 11:30:00,23.26,23.36,23.24,23.27,84116.0,23.26,23.36,23.24,23.27,84116.0
2022-09-09 12:00:00,23.26,23.34,23.25,23.33,209252.0,23.26,23.34,23.25,23.33,209252.0
2022-09-09 12:30:00,23.33,23.44,23.31,23.41,60791.0,23.33,23.44,23.31,23.41,60791.0
2022-09-09 13:00:00,23.41,23.45,23.36,23.41,29701.0,23.41,23.45,23.36,23.41,29701.0
2022-09-09 13:30:00,23.41,23.47,23.39,23.43,50388.0,23.41,23.47,23.39,23.43,50388.0
2022-09-09 14:00:00,23.42,23.45,23.34,23.43,49049.0,23.42,23.45,23.34,23.43,49049.0
2022-09-09 14:30:00,23.42,23.44,23.38,23.44,31205.0,23.42,23.44,23.38,23.44,31205.0
2022-09-09 15:00:00,23.44,23.49,23.41,23.49,66921.0,23.44,23.49,23.41,23.49,66921.0
2022-09-09 15:30:00,23.48,23.59,23.44,23.54,288421.0,23.48,23.59,23.44,23.54,288421.0
2022-09-12 09:30:00,23.77,24.19,23.71,24.18,278495.0,23.77,24.19,23.71,24.18,278495.0
2022-09-12 10:00:00,24.18,24.2,23.96,24.04,180360.0,24.18,24.2,23.96,24.04,180360.0
2022-09-12 10:30:00,24.05,24.05,23.91,23.95,88923.0,24.05,24.05,23.91,23.95,88923.0
2022-09-12 11:00:00,23.94,23.97,23.81,23.96,118375.0,23.94,23.97,23.81,23.96,118375.0
2022-09-12 11:30:00,23.97,24.06,23.88,23.96,121181.0,23.97,24.06,23.88,23.96,121181.0
2022-09-12 12:00:00,23.96,24.0,23.9,23.98,84168.0,23.96,24.0,23.9,23.98,84168.0
2022-09-12 12:30:00,23.98,24.03,23.94,23.96,95317.0,23.98,24.03,23.94,23.96,95317.0
2022-09-12 13:00:00,23.97,23.97,23.81,23.81,114357.0,23.97,23.97,23.81,23.81,114357.0
2022-09-12 13:30:00,23.81,23.84,23.68,23.73,172910.0,23.81,23.84,23.68,23.73,172910.0
2022-09-12 14:00:00,23.73,23.73,23.62,23.63,113717.0,23.73,23.73,23.62,23.63,113717.0
2022-09-12 14:30:00,23.62,23.67,23.55,23.61,73408.0,23.62,23.67,23.55,23.61,73408.0
2022-09-12 15:00:00,23.62,23.66,23.56,23.61,110558.0,23.62,23.66,23.56,23.61,110558.0
2022-09-12 15:30:00,23.61,23.61,23.51,23.55,371905.0,23.61,23.61,23.51,23.55,371905.0
2022-09-13 09:30:00,22.77,23.2,22.71,23.12,172401.0,22.77,23.2,22.71,23.12,172401.0
2022-09-13 10:00:00,23.12,23.13,22.92,22.98,80202.0,23.12,23.13,22.92,22.98,80202.0
2022-09-13 10:30:00,22.97,22.98,22.74,22.9,58175.0,22.97,22.98,22.74,22.9,58175.0
2022-09-13 11:00:00,22.89,23.09,22.85,23.06,146798.0,22.89,23.09,22.85,23.06,146798.0
2022-09-13 11:30:00,23.07,23.07,22.96,23.06,36945.0,23.07,23.07,22.96,23.06,36945.0
2022-09-13 12:00:00,23.06,23.19,23.02,23.15,34453.0,23.06,23.19,23.02,23.15,34453.0
2022-09-13 12:30:00,23.15,23.19,23.1,23.18,29389.0,23.15,23.19,23.1,23.18,29389.0
2022-09-13 13:00:00,23.17,23.29,23.12,23.27,77685.0,23.17,23.29,23.12,23.27,77685.0
2022-09-13 13:30:00,23.28,23.3,23.16,23.17,69863.0,23.28,23.3,23.16,23.17,69863.0
2022-09-13 14:00:00,23.17,23.22,23.05,23.08,156319.0,23.17,23.22,23.05,23.08,156319.0
2022-09-13 14:30:00,23.09,23.1,22.9,22.93,64464.0,23.09,23.1,22.9,22.93,64464.0
2022-09-13 15:00:00,22.93,22.95,22.77,22.78,98148.0,22.93,22.95,22.77,22.78,98148.0
2022-09-13 15:30:00,22.79,23.1,22.7,23.06,1149265.0,22.79,23.1,22.7,23.06,1149265.0
2022-09-14 09:30:00,23.0,23.08,22.82,22.86,103595.0,23.0,23.08,22.82,22.86,103595.0
2022-09-14 10:00:00,22.86,22.92,22.64,22.64,158594.0,22.86,22.92,22.64,22.64,158594.0
2022-09-14 10:30:00,22.63,23.03,22.6,23.02,109004.0,22.63,23.03,22.6,23.02,109004.0
2022-09-14 11:00:00,23.03,23.06,22.96,22.98,48564.0,23.03,23.06,22.96,22.98,48564.0
2022-09-14 11:30:00,22.98,23.12,22.97,23.06,43697.0,22.98,23.12,22.97,23.06,43697.0
2022-09-14 12:00:00,23.07,23.09,22.96,22.98,61129.0,23.07,23.09,22.96,22.98,61129.0
2022-09-14 12:30:00,22.98,23.07,22.97,23.02,40461.0,22.98,23.07,22.97,23.02,40461.0
2022-09-14 13:00:00,23.02,23.17,23.01,23.14,128591.0,23.02,23.17,23.01,23.14,128591.0
2022-09-14 13:30:00,23.14,23.16,23.01,23.03,75592.0,23.14,23.16,23.01,23.03,75592.0
2022-09-14 14:00:00,23.04,23.08,22.99,23.07,83357.0,23.04,23.08,22.99,23.07,83357.0
2022-09-14 14:30:00,23.07,23.11,23.02,23.02,83316.0,23.07,23.11,23.02,23.02,83316.0
2022-09-14 15:00:00,23.03,23.08,22.97,23.03,77719.0,23.03,23.08,22.97,23.03,77719.0
2022-09-14 15:30:00,23.02,23.19,22.94,23.12,354760.0,23.02,23.19,22.94,23.12,354760.0
2022-09-15 09:30:00,22.99,23.13,22.92,23.05,133606.0,22.99,23.13,22.92,23.05,133606.0
2022-09-15 10:00:00,23.05,23.13,22.93,22.93,58755.0,23.05,23.13,22.93,22.93,58755.0
2022-09-15 10:30:00,22.92,22.94,22.64,22.65,63376.0,22.92,22.94,22.64,22.65,63376.0
2022-09-15 11:00:00,22.64,22.68,22.52,22.64,59625.0,22.64,22.68,22.52,22.64,59625.0
2022-09-15 11:30:00,22.64,22.77,22.59,22.64,78874.0,22.64,22.77,22.59,22.64,78874.0
2022-09-15 12:00:00,22.64,22.67,22.51,22.54,58355.0,22.64,22.67,22.51,22.54,58355.0
2022-09-15 12:30:00,22.54,22.58,22.49,22.55,46127.0,22.54,22.58,22.49,22.55,46127.0
2022-09-15 13:00:00,22.55,22.64,22.54,22.61,61233.0,22.55,22.64,22.54,22.61,61233.0
2022-09-15 13:30:00,22.6,22.61,22.25,22.26,246336.0,22.6,22.61,22.25,22.26,246336.0
2022-09-15 14:00:00,22.26,22.32,22.1,22.24,214922.0,22.26,22.32,22.1,22.24,214922.0
2022-09-15 14:30:00,22.23,22.34,22.2,22.25,170317.0,22.23,22.34,22.2,22.25,170317.0
2022-09-15 15:00:00,22.25,22.27,21.95,22.04,182164.0,22.25,22.27,21.95,22.04,182164.0
2022-09-15 15:30:00,22.03,22.23,22.02,22.08,900941.0,22.03,22.23,22.02,22.08,900941.0
2022-09-16 09:30:00,21.78,21.78,21.35,21.39,599634.0,21.78,21.78,21.35,21.39,599634.0
2022-09-16 10:00:00,21.41,21.62,21.38,21.52,158025.0,21.41,21.62,21.38,21.52,158025.0
2022-09-16 10:30:00,21.53,21.65,21.52,21.57,218989.0,21.53,21.65,21.52,21.57,218989.0
2022-09-16 11:00:00,21.57,21.67,21.51,21.55,99372.0,21.57,21.67,21.51,21.55,99372.0
2022-09-16 11:30:00,21.54,21.56,21.48,21.54,137787.0,21.54,21.56,21.48,21.54,137787.0
2022-09-16 12:00:00,21.54,21.58,21.3,21.34,94160.0,21.54,21.58,21.3,21.34,94160.0
2022-09-16 12:30:00,21.34,21.36,21.24,21.29,329456.0,21.34,21.36,21.24,21.29,329456.0
2022-09-16 13:00:00,21.29,21.31,21.17,21.19,91007.0,21.29,21.31,21.17,21.19,91007.0
2022-09-16 13:30:00,21.19,21.26,21.15,21.18,90764.0,21.19,21.26,21.15,21.18,90764.0
2022-09-16 14:00:00,21.17,21.23,21.11,21.19,119187.0,21.17,21.23,21.11,21.19,119187.0
2022-09-16 14:30:00,21.19,21.21,21.11,21.12,139920.0,21.19,21.21,21.11,21.12,139920.0
2022-09-16 15:00:00,21.12,21.16,20.92,20.93,238249.0,21.12,21.16,20.92,20.93,238249.0
2022-09-16 15:30:00,20.93,21.02,20.83,20.9,1593178.0,20.93,21.02,20.83,20.9,1593178.0
2022-09-19 09:30:00,20.52,21.79,20.45,21.78,365223.0,20.52,21.79,20.45,21.78,365223.0
2022-09-19 10:00:00,21.78,21.94,21.67,21.69,236612.0,21.78,21.94,21.67,21.69,236612.0
2022-09-19 10:30:00,21.68,21.7,21.55,21.62,85391.0,21.68,21.7,21.55,21.62,85391.0
2022-09-19 11:00:00,21.63,21.78,21.56,21.58,137618.0,21.63,21.78,21.56,21.58,137618.0
2022-09-19 11:30:00,21.6,21.64,21.41,21.5,120043.0,21.6,21.64,21.41,21.5,120043.0
2022-09-19 12:00:00,21.5,21.54,21.39,21.46,100957.0,21.5,21.54,21.39,21.46,100957.0
2022-09-19 12:30:00,21.46,21.59,21.45,21.54,88573.0,21.46,21.59,21.45,21.54,88573.0
2022-09-19 13:00:00,21.55,21.64,21.51,21.62,80550.0,21.55,21.64,21.51,21.62,80550.0
2022-09-19 13:30:00,21.62,21.63,21.53,21.53,80617.0,21.62,21.63,21.53,21.53,80617.0
2022-09-19 14:00:00,21.54,21.59,21.53,21.57,81225.0,21.54,21.59,21.53,21.57,81225.0
2022-09-19 14:30:00,21.57,21.63,21.56,21.59,61762.0,21.57,21.63,21.56,21.59,61762.0
2022-09-19 15:00:00,21.59,21.78,21.59,21.77,95845.0,21.59,21.78,21.59,21.77,95845.0
2022-09-19 15:30:00,21.77,21.85,21.75,21.77,419925.0,21.77,21.85,21.75,21.77,419925.0
2022-09-20 09:30:00,21.68,21.68,21.3,21.36,87661.0,21.68,21.68,21.3,21.36,87661.0
2022-09-20 10:00:00,21.35,21.41,21.22,21.35,73904.0,21.35,21.41,21.22,21.35,73904.0
2022-09-20 10:30:00,21.33,21.34,21.17,21.32,102692.0,21.33,21.34,21.17,21.32,102692.0
2022-09-20 11:00:00,21.31,21.38,21.24,21.35,77284.0,21.31,21.38,21.24,21.35,77284.0
2022-09-20 11:30:00,21.36,21.44,21.28,21.4,73455.0,21.36,21.44,21.28,21.4,73455.0
2022-09-20 12:00:00,21.39,21.45,21.32,21.35,42711.0,21.39,21.45,21.32,21.35,42711.0
2022-09-20 12:30:00,21.35,21.37,21.17,21.18,131744.0,21.35,21.37,21.17,21.18,131744.0
2022-09-20 13:00:00,21.18,21.19,21.01,21.07,84998.0,21.18,21.19,21.01,21.07,84998.0
2022-09-20 13:30:00,21.07,21.1,21.02,21.05,68323.0,21.07,21.1,21.02,21.05,68323.0
2022-09-20 14:00:00,21.04,21.31,21.03,21.23,144964.0,21.04,21.31,21.03,21.23,144964.0
2022-09-20 14:30:00,21.22,21.41,21.2,21.38,83774.0,21.22,21.41,21.2,21.38,83774.0
2022-09-20 15:00:00,21.39,21.45,21.37,21.42,115962.0,21.39,21.45,21.37,21.42,115962.0
2022-09-20 15:30:00,21.41,21.46,21.33,21.39,456713.0,21.41,21.46,21.33,21.39,456713.0
2022-09-21 09:30:00,21.36,21.57,21.36,21.46,123720.0,21.36,21.57,21.36,21.46,123720.0
2022-09-21 10:00:00,21.46,21.57,21.34,21.56,92035.0,21.46,21.57,21.34,21.56,92035.0
2022-09-21 10:30:00,21.57,21.58,21.43,21.46,57904.0,21.57,21.58,21.43,21.46,57904.0
2022-09-21 11:00:00,21.46,21.5,21.42,21.49,22848.0,21.46,21.5,21.42,21.49,22848.0
2022-09-21 11:30:00,21.48,21.48,21.36,21.39,32181.0,21.48,21.48,21.36,21.39,32181.0
2022-09-21 12:00:00,21.39,21.5,21.39,21.49,56680.0,21.39,21.5,21.39,21.49,56680.0
2022-09-21 12:30:00,21.48,21.52,21.46,21.5,42068.0,21.48,21.52,21.46,21.5,42068.0
2022-09-21 13:00:00,21.5,21.55,21.46,21.55,41422.0,21.5,21.55,21.46,21.55,41422.0
2022-09-21 13:30:00,21.54,21.62,21.52,21.61,23124.0,21.54,21.62,21.52,21.61,23124.0
2022-09-21 14:00:00,21.61,21.61,21.08,21.25,106345.0,21.61,21.61,21.08,21.25,106345.0
2022-09-21 14:30:00,21.24,21.62,21.17,21.48,133941.0,21.24,21.62,21.17,21.48,133941.0
2022-09-21 15:00:00,21.5,21.53,21.17,21.2,167441.0,21.5,21.53,21.17,21.2,167441.0
2022-09-21 15:30:00,21.19,21.19,20.9,20.93,399837.0,21.19,21.19,20.9,20.93,399837.0
2022-09-22 09:30:00,20.82,20.94,20.2,20.22,253807.0,20.82,20.94,20.2,20.22,253807.0
2022-09-22 10:00:00,20.21,20.35,20.02,20.29,674502.0,20.21,20.35,20.02,20.29,674502.0
2022-09-22 10:30:00,20.29,20.3,20.09,20.1,108668.0,20.29,20.3,20.09,20.1,108668.0
2022-09-22 11:00:00,20.1,20.11,19.93,20.0,168910.0,20.1,20.11,19.93,20.0,168910.0
2022-09-22 11:30:00,19.99,20.04,19.84,19.99,297095.0,19.99,20.04,19.84,19.99,297095.0
2022-09-22 12:00:00,19.98,20.07,19.85,19.96,398051.0,19.98,20.07,19.85,19.96,398051.0
2022-09-22 12:30:00,19.96,20.08,19.86,20.05,162953.0,19.96,20.08,19.86,20.05,162953.0
2022-09-22 13:00:00,20.05,20.07,19.91,19.93,165004.0,20.05,20.07,19.91,19.93,165004.0
2022-09-22 13:30:00,19.93,20.08,19.92,20.04,123602.0,19.93,20.08,19.92,20.04,123602.0
2022-09-22 14:00:00,20.04,20.06,19.97,20.02,213182.0,20.04,20.06,19.97,20.02,213182.0
2022-09-22 14:30:00,20.02,20.11,19.98,20.1,177469.0,20.02,20.11,19.98,20.1,177469.0
2022-09-22 15:00:00,20.1,20.23,20.1,20.17,216751.0,20.1,20.23,20.1,20.17,216751.0
2022-09-22 15:30:00,20.17,20.25,20.08,20.15,901312.0,20.17,20.25,20.08,20.15,901312.0
2022-09-23 09:30:00,19.88,19.98,19.46,19.48,209536.0,19.88,19.98,19.46,19.48,209536.0
2022-09-23 10:00:00,19.47,19.66,19.37,19.65,384778.0,19.47,19.66,19.37,19.65,384778.0
2022-09-23 10:30:00,19.67,19.7,19.52,19.57,94278.0,19.67,19.7,19.52,19.57,94278.0
2022-09-23 11:00:00,19.56,19.81,19.56,19.76,153523.0,19.56,19.81,19.56,19.76,153523.0
2022-09-23 11:30:00,19.76,19.86,19.69,19.8,245712.0,19.76,19.86,19.69,19.8,245712.0
2022-09-23 12:00:00,19.79,19.81,19.54,19.56,286550.0,19.79,19.81,19.54,19.56,286550.0
2022-09-23 12:30:00,19.55,19.63,19.55,19.61,61051.0,19.55,19.63,19.55,19.61,61051.0
2022-09-23 13:00:00,19.61,19.65,19.58,19.63,119222.0,19.61,19.65,19.58,19.63,119222.0
2022-09-23 13:30:00,19.64,19.69,19.61,19.68,126546.0,19.64,19.69,19.61,19.68,126546.0
2022-09-23 14:00:00,19.67,19.72,19.57,19.62,86412.0,19.67,19.72,19.57,19.62,86412.0
2022-09-23 14:30:00,19.62,19.64,19.54,19.59,227962.0,19.62,19.64,19.54,19.59,227962.0
2022-09-23 15:00:00,19.6,19.74,19.58,19.7,124723.0,19.6,19.74,19.58,19.7,124723.0
2022-09-23 15:30:00,19.7,19.91,19.68,19.91,600318.0,19.7,19.91,19.68,19.91,600318.0
2022-09-26 09:30:00,19.85,20.27,19.83,20.04,338199.0,19.85,20.27,19.83,20.04,338199.0
2022-09-26 10:00:00,20.04,20.23,19.91,20.14,145062.0,20.04,20.23,19.91,20.14,145062.0
2022-09-26 10:30:00,20.14,20.19,20.0,20.09,66107.0,20.14,20.19,20.0,20.09,66107.0
2022-09-26 11:00:00,20.08,20.08,19.81,19.88,174340.0,20.08,20.08,19.81,19.88,174340.0
2022-09-26 11:30:00,19.89,19.99,19.84,19.98,318664.0,19.89,19.99,19.84,19.98,318664.0
2022-09-26 12:00:00,19.95,19.96,19.82,19.82,326536.0,19.95,19.96,19.82,19.82,326536.0
2022-09-26 12:30:00,19.81,19.86,19.7,19.78,99507.0,19.81,19.86,19.7,19.78,99507.0
2022-09-26 13:00:00,19.78,19.83,19.57,19.6,655415.0,19.78,19.83,19.57,19.6,655415.0
2022-09-26 13:30:00,19.61,19.71,19.61,19.62,98859.0,19.61,19.71,19.61,19.62,98859.0
2022-09-26 14:00:00,19.61,19.73,19.61,19.61,53801.0,19.61,19.73,19.61,19.61,53801.0
2022-09-26 14:30:00,19.61,19.68,19.52,19.62,96446.0,19.61,19.68,19.52,19.62,96446.0
2022-09-26 15:00:00,19.63,19.72,19.61,19.7,188865.0,19.63,19.72,19.61,19.7,188865.0
2022-09-26 15:30:00,19.7,19.8,19.65,19.72,561476.0,19.7,19.8,19.65,19.72,561476.0
2022-09-27 09:30:00,19.82,20.05,19.81,19.94,142918.0,19.82,20.05,19.81,19.94,142918.0
2022-09-27 10:00:00,19.94,19.94,19.73,19.77,185703.0,19.94,19.94,19.73,19.77,185703.0
2022-09-27 10:30:00,19.78,19.91,19.74,19.78,137457.0,19.78,19.91,19.74,19.78,137457.0
2022-09-27 11:00:00,19.78,19.79,19.44,19.48,74444.0,19.78,19.79,19.44,19.48,74444.0
2022-09-27 11:30:00,19.48,19.65,19.48,19.52,94146.0,19.48,19.65,19.48,19.52,94146.0
2022-09-27 12:00:00,19.51,19.52,19.24,19.27,59137.0,19.51,19.52,19.24,19.27,59137.0
2022-09-27 12:30:00,19.27,19.34,19.21,19.26,69699.0,19.27,19.34,19.21,19.26,69699.0
2022-09-27 13:00:00,19.24,19.24,19.16,19.2,149250.0,19.24,19.24,19.16,19.2,149250.0
2022-09-27 13:30:00,19.2,19.31,19.18,19.27,231663.0,19.2,19.31,19.18,19.27,231663.0
2022-09-27 14:00:00,19.27,19.31,19.19,19.27,313517.0,19.27,19.31,19.19,19.27,313517.0
2022-09-27 14:30:00,19.27,19.48,19.22,19.46,95993.0,19.27,19.48,19.22,19.46,95993.0
2022-09-27 15:00:00,19.46,19.49,19.39,19.42,96866.0,19.46,19.49,19.39,19.42,96866.0
2022-09-27 15:30:00,19.43,19.5,19.38,19.42,255742.0,19.43,19.5,19.38,19.42,255742.0
2022-09-28 09:30:00,19.52,19.63,19.24,19.45,219890.0,19.52,19.63,19.24,19.45,219890.0
2022-09-28 10:00:00,19.45,19.57,19.33,19.51,149137.0,19.45,19.57,19.33,19.51,149137.0
2022-09-28 10:30:00,19.5,19.6,19.47,19.53,140733.0,19.5,19.6,19.47,19.53,140733.0
2022-09-28 11:00:00,19.52,19.71,19.5,19.66,116081.0,19.52,19.71,19.5,19.66,116081.0
2022-09-28 11:30:00,19.66,19.68,19.57,19.64,96272.0,19.66,19.68,19.57,19.64,96272.0
2022-09-28 12:00:00,19.64,19.68,19.5,19.5,104953.0,19.64,19.68,19.5,19.5,104953.0
2022-09-28 12:30:00,19.51,19.52,19.43,19.45,116239.0,19.51,19.52,19.43,19.45,116239.0
2022-09-28 13:00:00,19.45,19.6,19.41,19.49,345312.0,19.45,19.6,19.41,19.49,345312.0
2022-09-28 13:30:00,19.48,19.53,19.35,19.39,73369.0,19.48,19.53,19.35,19.39,73369.0
2022-09-28 14:00:00,19.39,19.42,19.36,19.38,71489.0,19.39,19.42,19.36,19.38,71489.0
2022-09-28 14:30:00,19.39,19.43,19.33,19.38,78881.0,19.39,19.43,19.33,19.38,78881.0
2022-09-28 15:00:00,19.38,19.53,19.37,19.49,134049.0,19.38,19.53,19.37,19.49,134049.0
2022-09-28 15:30:00,19.49,19.69,19.48,19.57,512902.0,19.49,19.69,19.48,19.57,512902.0
2022-09-29 09:30:00,19.24,19.27,18.62,18.66,163743.0,19.24,19.27,18.62,18.66,163743.0
2022-09-29 10:00:00,18.64,18.81,18.62,18.77,108265.0,18.64,18.81,18.62,18.77,108265.0
2022-09-29 10:30:00,18.75,18.75,18.62,18.68,86691.0,18.75,18.75,18.62,18.68,86691.0
2022-09-29 11:00:00,18.67,18.79,18.62,18.7,70822.0,18.67,18.79,18.62,18.7,70822.0
2022-09-29 11:30:00,18.69,18.76,18.57,18.69,166775.0,18.69,18.76,18.57,18.69,166775.0
2022-09-29 12:00:00,18.69,18.76,18.66,18.73,55809.0,18.69,18.76,18.66,18.73,55809.0
2022-09-29 12:30:00,18.72,18.79,18.65,18.69,181407.0,18.72,18.79,18.65,18.69,181407.0
2022-09-29 13:00:00,18.68,18.7,18.56,18.59,119270.0,18.68,18.7,18.56,18.59,119270.0
2022-09-29 13:30:00,18.58,18.6,18.45,18.48,153013.0,18.58,18.6,18.45,18.48,153013.0
2022-09-29 14:00:00,18.48,18.57,18.46,18.5,169364.0,18.48,18.57,18.46,18.5,169364.0
2022-09-29 14:30:00,18.49,18.53,18.3,18.32,330429.0,18.49,18.53,18.3,18.32,330429.0
2022-09-29 15:00:00,18.32,18.45,18.26,18.44,284297.0,18.32,18.45,18.26,18.44,284297.0
2022-09-29 15:30:00,18.44,18.79,18.42,18.76,807716.0,18.44,18.79,18.42,18.76,807716.0
2022-09-30 09:30:00,18.78,19.19,18.49,19.1,312691.0,18.78,19.19,18.49,19.1,312691.0
2022-09-30 10:00:00,19.09,19.33,19.06,19.28,138728.0,19.09,19.33,19.06,19.28,138728.0
2022-09-30 10:30:00,19.28,19.52,19.26,19.47,159724.0,19.28,19.52,19.26,19.47,159724.0
2022-09-30 11:00:00,19.48,19.57,19.43,19.51,93874.0,19.48,19.57,19.43,19.51,93874.0
2022-09-30 11:30:00,19.51,19.52,19.35,19.39,96132.0,19.51,19.52,19.35,19.39,96132.0
2022-09-30 12:00:00,19.39,19.41,19.21,19.27,108333.0,19.39,19.41,19.21,19.27,108333.0
2022-09-30 12:30:00,19.27,19.35,19.21,19.3,53738.0,19.27,19.35,19.21,19.3,53738.0
2022-09-30 13:00:00,19.31,19.35,19.24,19.32,135371.0,19.31,19.35,19.24,19.32,135371.0
2022-09-30 13:30:00,19.32,19.33,19.09,19.1,89343.0,19.32,19.33,19.09,19.1,89343.0
2022-09-30 14:00:00,19.09,19.14,19.04,19.07,105133.0,19.09,19.14,19.04,19.07,105133.0
2022-09-30 14:30:00,19.07,19.1,18.9,18.96,136471.0,19.07,19.1,18.9,18.96,136471.0
2022-09-30 15:00:00,18.95,19.06,18.91,19.01,175650.0,18.95,19.06,18.91,19.01,175650.0
2022-09-30 15:30:00,19.01,19.03,18.88,18.96,776804.0,19.01,19.03,18.88,18.96,776804.0
2022-10-03 09:30:00,19.03,19.17,18.63,18.66,266872.0,19.03,19.17,18.63,18.66,266872.0
2022-10-03 10:00:00,18.66,19.08,18.66,19.07,430263.0,18.66,19.08,18.66,19.07,430263.0
2022-10-03 10:30:00,19.08,19.15,18.92,18.93,154081.0,19.08,19.15,18.92,18.93,154081.0
2022-10-03 11:00:00,18.93,19.1,18.93,19.04,93513.0,18.93,19.1,18.93,19.04,93513.0
2022-10-03 11:30:00,19.04,19.07,18.93,18.97,81737.0,19.04,19.07,18.93,18.97,81737.0
2022-10-03 12:00:00,18.97,19.09,18.97,19.04,100628.0,18.97,19.09,18.97,19.04,100628.0
2022-10-03 12:30:00,19.04,19.12,19.02,19.12,85612.0,19.04,19.12,19.02,19.12,85612.0
2022-10-03 13:00:00,19.12,19.2,19.09,19.16,78855.0,19.12,19.2,19.09,19.16,78855.0
2022-10-03 13:30:00,19.17,19.23,19.14,19.15,80902.0,19.17,19.23,19.14,19.15,80902.0
2022-10-03 14:00:00,19.14,19.27,19.13,19.27,78337.0,19.14,19.27,19.13,19.27,78337.0
2022-10-03 14:30:00,19.27,19.34,19.21,19.3,93200.0,19.27,19.34,19.21,19.3,93200.0
2022-10-03 15:00:00,19.3,19.32,19.21,19.3,171516.0,19.3,19.32,19.21,19.3,171516.0
2022-10-03 15:30:00,19.3,19.31,19.06,19.06,701642.0,19.3,19.31,19.06,19.06,701642.0
2022-10-04 09:30:00,19.54,19.96,19.5,19.96,327799.0,19.54,19.96,19.5,19.96,327799.0
2022-10-04 10:00:00,19.98,20.04,19.84,19.89,162962.0,19.98,20.04,19.84,19.89,162962.0
2022-10-04 10:30:00,19.89,19.97,19.84,19.9,134214.0,19.89,19.97,19.84,19.9,134214.0
2022-10-04 11:00:00,19.91,20.14,19.9,20.08,295799.0,19.91,20.14,19.9,20.08,295799.0
2022-10-04 11:30:00,20.09,20.09,18.41,18.77,2489709.0,20.09,20.09,18.41,18.77,2489709.0
2022-10-04 12:00:00,18.77,19.58,18.77,19.57,838074.0,18.77,19.58,18.77,19.57,838074.0
2022-10-04 12:30:00,19.57,19.62,19.33,19.45,547875.0,19.57,19.62,19.33,19.45,547875.0
2022-10-04 13:00:00,19.44,19.56,19.32,19.34,433880.0,19.44,19.56,19.32,19.34,433880.0
2022-10-04 13:30:00,19.34,19.62,19.32,19.57,300957.0,19.34,19.62,19.32,19.57,300957.0
2022-10-04 14:00:00,19.57,19.75,19.55,19.68,464008.0,19.57,19.75,19.55,19.68,464008.0
2022-10-04 14:30:00,19.68,19.89,19.66,19.87,285627.0,19.68,19.89,19.66,19.87,285627.0
2022-10-04 15:00:00,19.86,19.87,19.54,19.64,391271.0,19.86,19.87,19.54,19.64,391271.0
2022-10-04 15:30:00,19.64,19.66,19.56,19.63,871229.0,19.64,19.66,19.56,19.63,871229.0
2022-10-05 09:30:00,19.18,19.63,19.12,19.41,271654.0,19.18,19.63,19.12,19.41,271654.0
2022-10-05 10:00:00,19.4,19.4,19.19,19.21,157004.0,19.4,19.4,19.19,19.21,157004.0
2022-10-05 10:30:00,19.2,19.27,19.16,19.21,143008.0,19.2,19.27,19.16,19.21,143008.0
2022-10-05 11:00:00,19.2,19.4,19.19,19.37,188602.0,19.2,19.4,19.19,19.37,188602.0
2022-10-05 11:30:00,19.38,19.53,19.35,19.44,97150.0,19.38,19.53,19.35,19.44,97150.0
2022-10-05 12:00:00,19.43,19.59,19.38,19.56,77691.0,19.43,19.59,19.38,19.56,77691.0
2022-10-05 12:30:00,19.55,19.65,19.5,19.61,84757.0,19.55,19.65,19.5,19.61,84757.0
2022-10-05 13:00:00,19.6,19.79,19.6,19.69,79944.0,19.6,19.79,19.6,19.69,79944.0
2022-10-05 13:30:00,19.68,19.71,19.62,19.66,93652.0,19.68,19.71,19.62,19.66,93652.0
2022-10-05 14:00:00,19.65,19.73,19.6,19.71,132343.0,19.65,19.73,19.6,19.71,132343.0
2022-10-05 14:30:00,19.72,19.74,19.68,19.7,98287.0,19.72,19.74,19.68,19.7,98287.0
2022-10-05 15:00:00,19.7,19.81,19.69,19.76,122035.0,19.7,19.81,19.69,19.76,122035.0
2022-10-05 15:30:00,19.75,19.78,19.64,19.7,430525.0,19.75,19.78,19.64,19.7,430525.0
2022-10-06 09:30:00,19.65,19.94,19.63,19.63,118302.0,19.65,19.94,19.63,19.63,118302.0
2022-10-06 10:00:00,19.62,19.62,19.27,19.42,129453.0,19.62,19.62,19.27,19.42,129453.0
2022-10-06 10:30:00,19.41,19.68,19.36,19.67,100503.0,19.41,19.68,19.36,19.67,100503.0
2022-10-06 11:00:00,19.68,19.7,19.51,19.61,154213.0,19.68,19.7,19.51,19.61,154213.0
2022-10-06 11:30:00,19.6,19.72,19.55,19.55,95268.0,19.6,19.72,19.55,19.55,95268.0
2022-10-06 12:00:00,19.55,19.62,19.49,19.62,70804.0,19.55,19.62,19.49,19.62,70804.0
2022-10-06 12:30:00,19.62,19.68,19.57,19.57,56657.0,19.62,19.68,19.57,19.57,56657.0
2022-10-06 13:00:00,19.56,19.66,19.55,19.63,41968.0,19.56,19.66,19.55,19.63,41968.0
2022-10-06 13:30:00,19.63,19.7,19.58,19.66,54268.0,19.63,19.7,19.58,19.66,54268.0
2022-10-06 14:00:00,19.66,19.67,19.51,19.55,50415.0,19.66,19.67,19.51,19.55,50415.0
2022-10-06 14:30:00,19.56,19.59,19.43,19.49,58283.0,19.56,19.59,19.43,19.49,58283.0
2022-10-06 15:00:00,19.48,19.5,19.43,19.49,74716.0,19.48,19.5,19.43,19.49,74716.0
2022-10-06 15:30:00,19.48,19.57,19.45,19.5,341289.0,19.48,19.57,19.45,19.5,341289.0
2022-10-07 09:30:00,19.19,19.34,19.02,19.02,123712.0,19.19,19.34,19.02,19.02,123712.0
2022-10-07 10:00:00,19.03,19.28,19.02,19.25,63694.0,19.03,19.28,19.02,19.25,63694.0
2022-10-07 10:30:00,19.25,19.43,19.21,19.39,138146.0,19.25,19.43,19.21,19.39,138146.0
2022-10-07 11:00:00,19.4,19.46,19.34,19.38,72908.0,19.4,19.46,19.34,19.38,72908.0
2022-10-07 11:30:00,19.38,19.57,19.37,19.56,302692.0,19.38,19.57,19.37,19.56,302692.0
2022-10-07 12:00:00,19.56,19.75,19.54,19.6,250054.0,19.56,19.75,19.54,19.6,250054.0
2022-10-07 12:30:00,19.59,19.7,19.54,19.7,140949.0,19.59,19.7,19.54,19.7,140949.0
2022-10-07 13:00:00,19.7,19.7,19.55,19.57,90479.0,19.7,19.7,19.55,19.57,90479.0
2022-10-07 13:30:00,19.57,19.62,19.54,19.61,102416.0,19.57,19.62,19.54,19.61,102416.0
2022-10-07 14:00:00,19.62,19.67,19.54,19.64,152236.0,19.62,19.67,19.54,19.64,152236.0
2022-10-07 14:30:00,19.64,19.69,19.6,19.66,108434.0,19.64,19.69,19.6,19.66,108434.0
2022-10-07 15:00:00,19.66,19.72,19.62,19.64,145051.0,19.66,19.72,19.62,19.64,145051.0
2022-10-07 15:30:00,19.64,19.92,19.64,19.85,1083469.0,19.64,19.92,19.64,19.85,1083469.0
2022-10-10 09:30:00,19.84,20.03,19.56,19.58,113310.0,19.84,20.03,19.56,19.58,113310.0
2022-10-10 10:00:00,19.56,19.72,19.5,19.69,194383.0,19.56,19.72,19.5,19.69,194383.0
2022-10-10 10:30:00,19.69,19.71,19.51,19.54,65204.0,19.69,19.71,19.51,19.54,65204.0
2022-10-10 11:00:00,19.53,19.59,19.48,19.52,47521.0,19.53,19.59,19.48,19.52,47521.0
2022-10-10 11:30:00,19.52,19.61,19.46,19.53,45463.0,19.52,19.61,19.46,19.53,45463.0
2022-10-10 12:00:00,19.53,19.53,19.15,19.15,128284.0,19.53,19.53,19.15,19.15,128284.0
2022-10-10 12:30:00,19.16,19.22,19.11,19.16,190519.0,19.16,19.22,19.11,19.16,190519.0
2022-10-10 13:00:00,19.16,19.29,19.12,19.25,91806.0,19.16,19.29,19.12,19.25,91806.0
2022-10-10 13:30:00,19.25,19.52,19.25,19.46,113216.0,19.25,19.52,19.25,19.46,113216.0
2022-10-10 14:00:00,19.46,19.51,19.42,19.46,80162.0,19.46,19.51,19.42,19.46,80162.0
2022-10-10 14:30:00,19.46,19.51,19.41,19.45,78279.0,19.46,19.51,19.41,19.45,78279.0
2022-10-10 15:00:00,19.45,19.53,19.4,19.42,68466.0,19.45,19.53,19.4,19.42,68466.0
2022-10-10 15:30:00,19.42,19.52,19.38,19.45,320052.0,19.42,19.52,19.38,19.45,320052.0
2022-10-11 09:30:00,19.36,19.52,19.32,19.46,90229.0,19.36,19.52,19.32,19.46,90229.0
2022-10-11 10:00:00,19.45,19.71,19.34,19.65,107791.0,19.45,19.71,19.34,19.65,107791.0
2022-10-11 10:30:00,19.65,19.96,19.64,19.76,221939.0,19.65,19.96,19.64,19.76,221939.0
2022-10-11 11:00:00,19.76,19.92,19.76,19.91,59818.0,19.76,19.92,19.76,19.91,59818.0
2022-10-11 11:30:00,19.92,20.11,19.9,20.05,69505.0,19.92,20.11,19.9,20.05,69505.0
2022-10-11 12:00:00,20.05,20.12,20.01,20.09,66181.0,20.05,20.12,20.01,20.09,66181.0
2022-10-11 12:30:00,20.09,20.26,20.09,20.21,265985.0,20.09,20.26,20.09,20.21,265985.0
2022-10-11 13:00:00,20.21,20.22,20.1,20.1,108721.0,20.21,20.22,20.1,20.1,108721.0
2022-10-11 13:30:00,20.1,20.16,20.07,20.11,90654.0,20.1,20.16,20.07,20.11,90654.0
2022-10-11 14:00:00,20.11,20.12,19.94,19.96,78777.0,20.11,20.12,19.94,19.96,78777.0
2022-10-11 14:30:00,19.96,20.01,19.73,19.76,105227.0,19.96,20.01,19.73,19.76,105227.0
2022-10-11 15:00:00,19.75,19.8,19.66,19.71,122524.0,19.75,19.8,19.66,19.71,122524.0
2022-10-11 15:30:00,19.71,19.84,19.68,19.78,610728.0,19.71,19.84,19.68,19.78,610728.0
2022-10-12 09:30:00,19.73,19.74,19.53,19.65,68933.0,19.73,19.74,19.53,19.65,68933.0
2022-10-12 10:00:00,19.63,19.69,19.46,19.53,57830.0,19.63,19.69,19.46,19.53,57830.0
2022-10-12 10:30:00,19.53,19.59,19.42,19.47,47172.0,19.53,19.59,19.42,19.47,47172.0
2022-10-12 11:00:00,19.48,19.62,19.48,19.57,35401.0,19.48,19.62,19.48,19.57,35401.0
2022-10-12 11:30:00,19.57,19.61,19.51,19.6,32405.0,19.57,19.61,19.51,19.6,32405.0
2022-10-12 12:00:00,19.61,19.65,19.53,19.61,63377.0,19.61,19.65,19.53,19.61,63377.0
2022-10-12 12:30:00,19.59,19.69,19.55,19.69,30465.0,19.59,19.69,19.55,19.69,30465.0
2022-10-12 13:00:00,19.68,19.76,19.67,19.72,40818.0,19.68,19.76,19.67,19.72,40818.0
2022-10-12 13:30:00,19.72,19.73,19.65,19.67,330694.0,19.72,19.73,19.65,19.67,330694.0
2022-10-12 14:00:00,19.68,19.79,19.66,19.78,58925.0,19.68,19.79,19.66,19.78,58925.0
2022-10-12 14:30:00,19.79,19.8,19.67,19.68,35671.0,19.79,19.8,19.67,19.68,35671.0
2022-10-12 15:00:00,19.68,19.74,19.64,19.71,58458.0,19.68,19.74,19.64,19.71,58458.0
2022-10-12 15:30:00,19.71,19.81,19.7,19.72,248330.0,19.71,19.81,19.7,19.72,248330.0
2022-10-13 09:30:00,19.19,19.78,19.02,19.41,559381.0,19.19,19.78,19.02,19.41,559381.0
2022-10-13 10:00:00,19.42,19.58,19.26,19.28,113900.0,19.42,19.58,19.26,19.28,113900.0
2022-10-13 10:30:00,19.27,19.53,19.26,19.48,108798.0,19.27,19.53,19.26,19.48,108798.0
2022-10-13 11:00:00,19.47,20.09,19.46,19.98,180563.0,19.47,20.09,19.46,19.98,180563.0
2022-10-13 11:30:00,20.0,20.15,19.89,19.94,94302.0,20.0,20.15,19.89,19.94,94302.0
2022-10-13 12:00:00,19.93,19.97,19.75,19.8,35578.0,19.93,19.97,19.75,19.8,35578.0
2022-10-13 12:30:00,19.8,19.87,19.76,19.86,43103.0,19.8,19.87,19.76,19.86,43103.0
2022-10-13 13:00:00,19.86,20.0,19.83,19.98,79595.0,19.86,20.0,19.83,19.98,79595.0
2022-10-13 13:30:00,20.0,20.14,19.97,20.13,96891.0,20.0,20.14,19.97,20.13,96891.0
2022-10-13 14:00:00,20.12,20.16,20.03,20.04,111622.0,20.12,20.16,20.03,20.04,111622.0
2022-10-13 14:30:00,20.04,20.13,20.02,20.11,55740.0,20.04,20.13,20.02,20.11,55740.0
2022-10-13 15:00:00,20.11,20.17,20.07,20.1,68104.0,20.11,20.17,20.07,20.1,68104.0
2022-10-13 15:30:00,20.1,20.2,20.06,20.1,522642.0,20.1,20.2,20.06,20.1,522642.0
2022-10-14 09:30:00,20.49,20.55,20.21,20.37,110901.0,20.49,20.55,20.21,20.37,110901.0
2022-10-14 10:00:00,20.36,20.36,19.89,19.99,94775.0,20.36,20.36,19.89,19.99,94775.0
2022-10-14 10:30:00,19.99,20.12,19.99,20.1,66326.0,19.99,20.12,19.99,20.1,66326.0
2022-10-14 11:00:00,20.11,20.15,19.88,19.98,79334.0,20.11,20.15,19.88,19.98,79334.0
2022-10-14 11:30:00,19.99,19.99,19.78,19.8,37513.0,19.99,19.99,19.78,19.8,37513.0
2022-10-14 12:00:00,19.8,19.82,19.65,19.76,36745.0,19.8,19.82,19.65,19.76,36745.0
2022-10-14 12:30:00,19.78,19.82,19.71,19.75,39569.0,19.78,19.82,19.71,19.75,39569.0
2022-10-14 13:00:00,19.75,19.8,19.66,19.72,28709.0,19.75,19.8,19.66,19.72,28709.0
2022-10-14 13:30:00,19.72,19.76,19.69,19.75,26928.0,19.72,19.76,19.69,19.75,26928.0
2022-10-14 14:00:00,19.74,19.74,19.59,19.64,40846.0,19.74,19.74,19.59,19.64,40846.0
2022-10-14 14:30:00,19.64,19.67,19.6,19.65,30704.0,19.64,19.67,19.6,19.65,30704.0
2022-10-14 15:00:00,19.66,19.7,19.61,19.67,42570.0,19.66,19.7,19.61,19.67,42570.0
2022-10-14 15:30:00,19.66,19.71,19.62,19.69,235639.0,19.66,19.71,19.62,19.69,235639.0
2022-10-17 09:30:00,20.0,20.13,19.83,19.96,84434.0,20.0,20.13,19.83,19.96,84434.0
2022-10-17 10:00:00,19.97,20.08,19.89,19.94,90359.0,19.97,20.08,19.89,19.94,90359.0
2022-10-17 10:30:00,19.91,19.97,19.76,19.81,53573.0,19.91,19.97,19.76,19.81,53573.0
2022-10-17 11:00:00,19.83,20.01,19.82,20.0,47555.0,19.83,20.01,19.82,20.0,47555.0
2022-10-17 11:30:00,19.98,20.05,19.95,19.98,71120.0,19.98,20.05,19.95,19.98,71120.0
2022-10-17 12:00:00,19.98,20.05,19.94,20.03,105584.0,19.98,20.05,19.94,20.03,105584.0
2022-10-17 12:30:00,20.03,20.11,19.98,19.98,61647.0,20.03,20.11,19.98,19.98,61647.0
2022-10-17 13:00:00,19.97,20.01,19.94,19.98,43142.0,19.97,20.01,19.94,19.98,43142.0
2022-10-17 13:30:00,19.99,20.01,19.95,19.95,102955.0,19.99,20.01,19.95,19.95,102955.0
2022-10-17 14:00:00,19.95,19.97,19.86,19.9,97089.0,19.95,19.97,19.86,19.9,97089.0
2022-10-17 14:30:00,19.9,19.92,19.86,19.88,33821.0,19.9,19.92,19.86,19.88,33821.0
2022-10-17 15:00:00,19.87,19.9,19.76,19.78,127275.0,19.87,19.9,19.76,19.78,127275.0
2022-10-17 15:30:00,19.78,19.94,19.77,19.91,411382.0,19.78,19.94,19.77,19.91,411382.0
2022-10-18 09:30:00,20.27,20.49,20.13,20.22,197923.0,20.27,20.49,20.13,20.22,197923.0
2022-10-18 10:00:00,20.23,20.28,19.87,19.87,85330.0,20.23,20.28,19.87,19.87,85330.0
2022-10-18 10:30:00,19.88,19.89,19.69,19.74,134979.0,19.88,19.89,19.69,19.74,134979.0
2022-10-18 11:00:00,19.75,19.91,19.62,19.68,93284.0,19.75,19.91,19.62,19.68,93284.0
2022-10-18 11:30:00,19.67,19.7,19.55,19.69,70822.0,19.67,19.7,19.55,19.69,70822.0
2022-10-18 12:00:00,19.69,19.88,19.65,19.82,103419.0,19.69,19.88,19.65,19.82,103419.0
2022-10-18 12:30:00,19.82,19.99,19.8,19.98,166515.0,19.82,19.99,19.8,19.98,166515.0
2022-10-18 13:00:00,19.99,20.02,19.81,19.86,79045.0,19.99,20.02,19.81,19.86,79045.0
2022-10-18 13:30:00,19.85,20.0,19.83,19.96,277493.0,19.85,20.0,19.83,19.96,277493.0
2022-10-18 14:00:00,19.96,20.06,19.91,20.04,69454.0,19.96,20.06,19.91,20.04,69454.0
2022-10-18 14:30:00,20.04,20.04,19.77,19.77,100210.0,20.04,20.04,19.77,19.77,100210.0
2022-10-18 15:00:00,19.77,19.79,19.69,19.77,90786.0,19.77,19.79,19.69,19.77,90786.0
2022-10-18 15:30:00,19.77,19.85,19.76,19.82,393110.0,19.77,19.85,19.76,19.82,393110.0
2022-10-19 09:30:00,19.72,19.75,19.51,19.58,163927.0,19.72,19.75,19.51,19.58,163927.0
2022-10-19 10:00:00,19.59,19.81,19.55,19.77,127082.0,19.59,19.81,19.55,19.77,127082.0
2022-10-19 10:30:00,19.77,19.79,19.55,19.55,127649.0,19.77,19.79,19.55,19.55,127649.0
2022-10-19 11:00:00,19.55,19.6,19.43,19.48,392160.0,19.55,19.6,19.43,19.48,392160.0
2022-10-19 11:30:00,19.48,19.53,19.4,19.41,545293.0,19.48,19.53,19.4,19.41,545293.0
2022-10-19 12:00:00,19.41,19.42,19.29,19.29,130392.0,19.41,19.42,19.29,19.29,130392.0
2022-10-19 12:30:00,19.29,19.3,19.17,19.3,219781.0,19.29,19.3,19.17,19.3,219781.0
2022-10-19 13:00:00,19.29,19.33,19.23,19.3,184343.0,19.29,19.33,19.23,19.3,184343.0
2022-10-19 13:30:00,19.3,19.41,19.24,19.25,175798.0,19.3,19.41,19.24,19.25,175798.0
2022-10-19 14:00:00,19.24,19.41,19.23,19.4,136327.0,19.24,19.41,19.23,19.4,136327.0
2022-10-19 14:30:00,19.4,19.45,19.4,19.41,89476.0,19.4,19.45,19.4,19.41,89476.0
2022-10-19 15:00:00,19.41,19.47,19.39,19.44,256873.0,19.41,19.47,19.39,19.44,256873.0
2022-10-19 15:30:00,19.44,19.46,19.35,19.37,665248.0,19.44,19.46,19.35,19.37,665248.0
2022-10-20 09:30:00,19.4,19.65,19.29,19.62,153491.0,19.4,19.65,19.29,19.62,153491.0
2022-10-20 10:00:00,19.63,19.96,19.62,19.86,124402.0,19.63,19.96,19.62,19.86,124402.0
2022-10-20 10:30:00,19.86,19.91,19.67,19.76,68200.0,19.86,19.91,19.67,19.76,68200.0
2022-10-20 11:00:00,19.76,19.78,19.62,19.65,52246.0,19.76,19.78,19.62,19.65,52246.0
2022-10-20 11:30:00,19.65,19.7,19.57,19.58,74686.0,19.65,19.7,19.57,19.58,74686.0
2022-10-20 12:00:00,19.57,19.57,19.44,19.46,83583.0,19.57,19.57,19.44,19.46,83583.0
2022-10-20 12:30:00,19.46,19.49,19.36,19.45,74332.0,19.46,19.49,19.36,19.45,74332.0
2022-10-20 13:00:00,19.45,19.45,19.34,19.43,63896.0,19.45,19.45,19.34,19.43,63896.0
2022-10-20 13:30:00,19.43,19.47,19.34,19.4,63986.0,19.43,19.47,19.34,19.4,63986.0
2022-10-20 14:00:00,19.4,19.4,19.28,19.3,71525.0,19.4,19.4,19.28,19.3,71525.0
2022-10-20 14:30:00,19.3,19.36,19.27,19.35,64798.0,19.3,19.36,19.27,19.35,64798.0
2022-10-20 15:00:00,19.34,19.39,19.31,19.33,80281.0,19.34,19.39,19.31,19.33,80281.0
2022-10-20 15:30:00,19.33,19.37,19.23,19.25,575581.0,19.33,19.37,19.23,19.25,575581.0
2022-10-21 09:30:00,19.19,19.38,19.08,19.31,106451.0,19.19,19.38,19.08,19.31,106451.0
2022-10-21 10:00:00,19.33,19.4,19.12,19.15,102072.0,19.33,19.4,19.12,19.15,102072.0
2022-10-21 10:30:00,19.15,19.29,18.99,19.17,136208.0,19.15,19.29,18.99,19.17,136208.0
2022-10-21 11:00:00,19.16,19.31,19.04,19.24,478233.0,19.16,19.31,19.04,19.24,478233.0
2022-10-21 11:30:00,19.24,19.33,19.18,19.31,114186.0,19.24,19.33,19.18,19.31,114186.0
2022-10-21 12:00:00,19.31,19.49,19.31,19.43,201777.0,19.31,19.49,19.31,19.43,201777.0
2022-10-21 12:30:00,19.43,19.64,19.4,19.6,91987.0,19.43,19.64,19.4,19.6,91987.0
2022-10-21 13:00:00,19.6,19.7,19.54,19.6,108042.0,19.6,19.7,19.54,19.6,108042.0
2022-10-21 13:30:00,19.6,19.69,19.57,19.68,90377.0,19.6,19.69,19.57,19.68,90377.0
2022-10-21 14:00:00,19.68,19.69,19.62,19.67,124908.0,19.68,19.69,19.62,19.67,124908.0
2022-10-21 14:30:00,19.68,19.72,19.64,19.7,148118.0,19.68,19.72,19.64,19.7,148118.0
2022-10-21 15:00:00,19.7,19.81,19.65,19.8,198836.0,19.7,19.81,19.65,19.8,198836.0
2022-10-21 15:30:00,19.8,19.89,19.77,19.82,563918.0,19.8,19.89,19.77,19.82,563918.0
2022-10-24 09:30:00,19.87,19.99,19.51,19.87,138454.0,19.87,19.99,19.51,19.87,138454.0
2022-10-24 10:00:00,19.86,19.86,19.38,19.42,133945.0,19.86,19.86,19.38,19.42,133945.0
2022-10-24 10:30:00,19.41,19.6,19.36,19.59,96801.0,19.41,19.6,19.36,19.59,96801.0
2022-10-24 11:00:00,19.58,19.61,19.47,19.57,153376.0,19.58,19.61,19.47,19.57,153376.0
2022-10-24 11:30:00,19.57,19.69,19.51,19.67,104511.0,19.57,19.69,19.51,19.67,104511.0
2022-10-24 12:00:00,19.67,19.82,19.64,19.77,238460.0,19.67,19.82,19.64,19.77,238460.0
2022-10-24 12:30:00,19.76,19.76,19.56,19.56,89061.0,19.76,19.76,19.56,19.56,89061.0
2022-10-24 13:00:00,19.55,19.61,19.53,19.55,83856.0,19.55,19.61,19.53,19.55,83856.0
2022-10-24 13:30:00,19.55,19.6,19.51,19.55,86898.0,19.55,19.6,19.51,19.55,86898.0
2022-10-24 14:00:00,19.55,19.58,19.52,19.54,139665.0,19.55,19.58,19.52,19.54,139665.0
2022-10-24 14:30:00,19.54,19.65,19.53,19.64,169692.0,19.54,19.65,19.53,19.64,169692.0
2022-10-24 15:00:00,19.64,19.66,19.59,19.64,201527.0,19.64,19.66,19.59,19.64,201527.0
2022-10-24 15:30:00,19.63,19.69,19.59,19.67,567792.0,19.63,19.69,19.59,19.67,567792.0
2022-10-25 09:30:00,19.86,19.98,19.64,19.88,305285.0,19.86,19.98,19.64,19.88,305285.0
2022-10-25 10:00:00,19.89,20.03,19.79,19.84,481033.0,19.89,20.03,19.79,19.84,481033.0
2022-10-25 10:30:00,19.84,19.86,19.6,19.72,457436.0,19.84,19.86,19.6,19.72,457436.0
2022-10-25 11:00:00,19.72,20.0,19.67,19.99,495961.0,19.72,20.0,19.67,19.99,495961.0
2022-10-25 11:30:00,19.98,19.99,19.71,19.73,204878.0,19.98,19.99,19.71,19.73,204878.0
2022-10-25 12:00:00,19.73,19.82,19.69,19.71,247236.0,19.73,19.82,19.69,19.71,247236.0
2022-10-25 12:30:00,19.72,19.73,19.5,19.53,193661.0,19.72,19.73,19.5,19.53,193661.0
2022-10-25 13:00:00,19.53,19.69,19.53,19.64,359755.0,19.53,19.69,19.53,19.64,359755.0
2022-10-25 13:30:00,19.64,19.76,19.63,19.69,182160.0,19.64,19.76,19.63,19.69,182160.0
2022-10-25 14:00:00,19.68,19.7,19.57,19.66,198717.0,19.68,19.7,19.57,19.66,198717.0
2022-10-25 14:30:00,19.65,19.73,19.5,19.63,614089.0,19.65,19.73,19.5,19.63,614089.0
2022-10-25 15:00:00,19.63,19.67,19.58,19.67,977048.0,19.63,19.67,19.58,19.67,977048.0
2022-10-25 15:30:00,19.67,19.82,19.63,19.75,1524247.0,19.67,19.82,19.63,19.75,1524247.0
2022-10-26 09:30:00,18.07,19.24,18.07,18.82,2066608.0,18.07,19.24,18.07,18.82,2066608.0
2022-10-26 10:00:00,18.83,19.64,18.82,19.6,1047534.0,18.83,19.64,18.82,19.6,1047534.0
2022-10-26 10:30:00,19.6,19.65,19.32,19.36,580524.0,19.6,19.65,19.32,19.36,580524.0
2022-10-26 11:00:00,19.37,19.84,19.32,19.73,722159.0,19.37,19.84,19.32,19.73,722159.0
2022-10-26 11:30:00,19.74,20.09,19.71,19.9,557545.0,19.74,20.09,19.71,19.9,557545.0
2022-10-26 12:00:00,19.89,20.06,19.79,19.92,307124.0,19.89,20.06,19.79,19.92,307124.0
2022-10-26 12:30:00,19.91,20.05,19.7,19.71,174886.0,19.91,20.05,19.7,19.71,174886.0
2022-10-26 13:00:00,19.71,19.83,19.56,19.71,308119.0,19.71,19.83,19.56,19.71,308119.0
2022-10-26 13:30:00,19.71,19.73,19.57,19.65,278280.0,19.71,19.73,19.57,19.65,278280.0
2022-10-26 14:00:00,19.65,19.68,19.52,19.52,211660.0,19.65,19.68,19.52,19.52,211660.0
2022-10-26 14:30:00,19.52,19.62,19.45,19.47,241372.0,19.52,19.62,19.45,19.47,241372.0
2022-10-26 15:00:00,19.48,19.48,19.27,19.3,224517.0,19.48,19.48,19.27,19.3,224517.0
2022-10-26 15:30:00,19.29,19.49,19.19,19.23,1189855.0,19.29,19.49,19.19,19.23,1189855.0
2022-10-27 09:30:00,19.28,19.68,18.89,19.04,259101.0,19.28,19.68,18.89,19.04,259101.0
2022-10-27 10:00:00,19.04,19.25,19.0,19.19,199263.0,19.04,19.25,19.0,19.19,199263.0
2022-10-27 10:30:00,19.18,19.22,18.82,18.82,192959.0,19.18,19.22,18.82,18.82,192959.0
2022-10-27 11:00:00,18.82,19.0,18.82,18.91,209741.0,18.82,19.0,18.82,18.91,209741.0
2022-10-27 11:30:00,18.91,18.91,18.54,18.55,222573.0,18.91,18.91,18.54,18.55,222573.0
2022-10-27 12:00:00,18.56,18.71,18.54,18.56,240488.0,18.56,18.71,18.54,18.56,240488.0
2022-10-27 12:30:00,18.57,18.84,18.56,18.81,257039.0,18.57,18.84,18.56,18.81,257039.0
2022-10-27 13:00:00,18.82,18.91,18.73,18.82,121793.0,18.82,18.91,18.73,18.82,121793.0
2022-10-27 13:30:00,18.82,18.85,18.69,18.72,271639.0,18.82,18.85,18.69,18.72,271639.0
2022-10-27 14:00:00,18.72,18.75,18.59,18.59,154642.0,18.72,18.75,18.59,18.59,154642.0
2022-10-27 14:30:00,18.59,18.61,18.46,18.51,325675.0,18.59,18.61,18.46,18.51,325675.0
2022-10-27 15:00:00,18.5,18.6,18.48,18.51,235087.0,18.5,18.6,18.48,18.51,235087.0
2022-10-27 15:30:00,18.51,18.69,18.47,18.61,1146672.0,18.51,18.69,18.47,18.61,1146672.0
2022-10-28 09:30:00,18.69,18.85,18.52,18.73,109669.0,18.69,18.85,18.52,18.73,109669.0
2022-10-28 10:00:00,18.76,18.77,18.25,18.44,191157.0,18.76,18.77,18.25,18.44,191157.0
2022-10-28 10:30:00,18.45,18.58,18.38,18.56,186525.0,18.45,18.58,18.38,18.56,186525.0
2022-10-28 11:00:00,18.58,18.67,18.55,18.67,147729.0,18.58,18.67,18.55,18.67,147729.0
2022-10-28 11:30:00,18.68,18.72,18.5,18.51,113812.0,18.68,18.72,18.5,18.51,113812.0
2022-10-28 12:00:00,18.51,18.73,18.5,18.66,132474.0,18.51,18.73,18.5,18.66,132474.0
2022-10-28 12:30:00,18.66,18.75,18.63,18.68,113006.0,18.66,18.75,18.63,18.68,113006.0
2022-10-28 13:00:00,18.69,18.72,18.62,18.64,94024.0,18.69,18.72,18.62,18.64,94024.0
2022-10-28 13:30:00,18.64,18.68,18.63,18.64,86474.0,18.64,18.68,18.63,18.64,86474.0
2022-10-28 14:00:00,18.64,18.71,18.63,18.7,85391.0,18.64,18.71,18.63,18.7,85391.0
2022-10-28 14:30:00,18.69,18.81,18.68,18.8,149112.0,18.69,18.81,18.68,18.8,149112.0
2022-10-28 15:00:00,18.8,18.82,18.71,18.73,138890.0,18.8,18.82,18.71,18.73,138890.0
2022-10-28 15:30:00,18.73,18.75,18.64,18.67,506759.0,18.73,18.75,18.64,18.67,506759.0
2022-10-31 09:30:00,18.5,18.61,18.36,18.49,142973.0,18.5,18.61,18.36,18.49,142973.0
2022-10-31 10:00:00,18.47,18.64,18.39,18.42,160927.0,18.47,18.64,18.39,18.42,160927.0
2022-10-31 10:30:00,18.41,18.53,18.37,18.44,166238.0,18.41,18.53,18.37,18.44,166238.0
2022-10-31 11:00:00,18.44,18.68,18.42,18.66,142531.0,18.44,18.68,18.42,18.66,142531.0
2022-10-31 11:30:00,18.66,18.85,18.66,18.73,154590.0,18.66,18.85,18.66,18.73,154590.0
2022-10-31 12:00:00,18.73,18.81,18.64,18.74,148828.0,18.73,18.81,18.64,18.74,148828.0
2022-10-31 12:30:00,18.75,18.76,18.68,18.73,94211.0,18.75,18.76,18.68,18.73,94211.0
2022-10-31 13:00:00,18.73,18.88,18.72,18.88,81403.0,18.73,18.88,18.72,18.88,81403.0
2022-10-31 13:30:00,18.88,18.91,18.79,18.89,163942.0,18.88,18.91,18.79,18.89,163942.0
2022-10-31 14:00:00,18.89,18.95,18.86,18.9,94396.0,18.89,18.95,18.86,18.9,94396.0
2022-10-31 14:30:00,18.89,18.98,18.86,18.89,129609.0,18.89,18.98,18.86,18.89,129609.0
2022-10-31 15:00:00,18.89,18.95,18.83,18.93,130266.0,18.89,18.95,18.83,18.93,130266.0
2022-10-31 15:30:00,18.93,19.02,18.9,18.97,585299.0,18.93,19.02,18.9,18.97,585299.0
2022-11-01 09:30:00,18.87,19.19,18.78,18.92,392977.0,18.87,19.19,18.78,18.92,392977.0
2022-11-01 10:00:00,18.92,18.92,18.71,18.83,179085.0,18.92,18.92,18.71,18.83,179085.0
2022-11-01 10:30:00,18.82,18.82,18.67,18.71,130309.0,18.82,18.82,18.67,18.71,130309.0
2022-11-01 11:00:00,18.71,18.89,18.7,18.89,107023.0,18.71,18.89,18.7,18.89,107023.0
2022-11-01 11:30:00,18.89,19.01,18.86,18.88,150672.0,18.89,19.01,18.86,18.88,150672.0
2022-11-01 12:00:00,18.88,18.98,18.77,18.88,619940.0,18.88,18.98,18.77,18.88,619940.0
2022-11-01 12:30:00,18.88,19.01,18.87,18.95,151424.0,18.88,19.01,18.87,18.95,151424.0
2022-11-01 13:00:00,18.94,18.98,18.89,18.98,218845.0,18.94,18.98,18.89,18.98,218845.0
2022-11-01 13:30:00,18.99,19.05,18.95,19.05,134909.0,18.99,19.05,18.95,19.05,134909.0
2022-11-01 14:00:00,19.05,19.11,19.01,19.02,108554.0,19.05,19.11,19.01,19.02,108554.0
2022-11-01 14:30:00,19.03,19.04,18.95,19.04,185833.0,19.03,19.04,18.95,19.04,185833.0
2022-11-01 15:00:00,19.03,19.09,18.98,18.98,155784.0,19.03,19.09,18.98,18.98,155784.0
2022-11-01 15:30:00,18.99,19.01,18.92,18.95,704654.0,18.99,19.01,18.92,18.95,704654.0
2022-11-02 09:30:00,18.96,18.97,18.72,18.77,184201.0,18.96,18.97,18.72,18.77,184201.0
2022-11-02 10:00:00,18.77,18.82,18.67,18.75,149432.0,18.77,18.82,18.67,18.75,149432.0
2022-11-02 10:30:00,18.75,18.8,18.62,18.64,290016.0,18.75,18.8,18.62,18.64,290016.0
2022-11-02 11:00:00,18.64,18.69,18.49,18.5,177480.0,18.64,18.69,18.49,18.5,177480.0
2022-11-02 11:30:00,18.51,18.56,18.47,18.52,110476.0,18.51,18.56,18.47,18.52,110476.0
2022-11-02 12:00:00,18.52,18.58,18.33,18.41,288913.0,18.52,18.58,18.33,18.41,288913.0
2022-11-02 12:30:00,18.41,18.45,18.29,18.43,271444.0,18.41,18.45,18.29,18.43,271444.0
2022-11-02 13:00:00,18.43,18.48,18.39,18.46,171287.0,18.43,18.48,18.39,18.46,171287.0
2022-11-02 13:30:00,18.46,18.54,18.45,18.54,120713.0,18.46,18.54,18.45,18.54,120713.0
2022-11-02 14:00:00,18.54,18.65,18.46,18.55,651033.0,18.54,18.65,18.46,18.55,651033.0
2022-11-02 14:30:00,18.55,18.68,18.2,18.34,507016.0,18.55,18.68,18.2,18.34,507016.0
2022-11-02 15:00:00,18.32,18.44,18.05,18.09,267960.0,18.32,18.44,18.05,18.09,267960.0
2022-11-02 15:30:00,18.09,18.16,18.0,18.05,1017963.0,18.09,18.16,18.0,18.05,1017963.0
2022-11-03 09:30:00,17.97,18.0,17.51,17.57,591444.0,17.97,18.0,17.51,17.57,591444.0
2022-11-03 10:00:00,17.58,17.69,17.44,17.67,394013.0,17.58,17.69,17.44,17.67,394013.0
2022-11-03 10:30:00,17.67,17.78,17.52,17.78,360957.0,17.67,17.78,17.52,17.78,360957.0
2022-11-03 11:00:00,17.78,17.8,17.6,17.66,283519.0,17.78,17.8,17.6,17.66,283519.0
2022-11-03 11:30:00,17.66,17.75,17.56,17.67,304046.0,17.66,17.75,17.56,17.67,304046.0
2022-11-03 12:00:00,17.68,17.75,17.65,17.71,272253.0,17.68,17.75,17.65,17.71,272253.0
2022-11-03 12:30:00,17.7,17.82,17.64,17.79,238541.0,17.7,17.82,17.64,17.79,238541.0
2022-11-03 13:00:00,17.79,17.84,17.72,17.79,407620.0,17.79,17.84,17.72,17.79,407620.0
2022-11-03 13:30:00,17.79,17.86,17.74,17.78,258905.0,17.79,17.86,17.74,17.78,258905.0
2022-11-03 14:00:00,17.78,17.84,17.77,17.83,224149.0,17.78,17.84,17.77,17.83,224149.0
2022-11-03 14:30:00,17.81,17.82,17.63,17.7,431810.0,17.81,17.82,17.63,17.7,431810.0
2022-11-03 15:00:00,17.7,17.72,17.65,17.7,183838.0,17.7,17.72,17.65,17.7,183838.0
2022-11-03 15:30:00,17.7,17.73,17.62,17.71,779618.0,17.7,17.73,17.62,17.71,779618.0
2022-11-04 09:30:00,17.9,18.06,17.83,17.88,202088.0,17.9,18.06,17.83,17.88,202088.0
2022-11-04 10:00:00,17.88,18.12,17.8,18.11,143332.0,17.88,18.12,17.8,18.11,143332.0
2022-11-04 10:30:00,18.11,18.14,18.0,18.06,172218.0,18.11,18.14,18.0,18.06,172218.0
2022-11-04 11:00:00,18.07,18.13,17.92,17.92,102123.0,18.07,18.13,17.92,17.92,102123.0
2022-11-04 11:30:00,17.91,17.94,17.67,17.67,289589.0,17.91,17.94,17.67,17.67,289589.0
2022-11-04 12:00:00,17.67,17.74,17.62,17.71,134848.0,17.67,17.74,17.62,17.71,134848.0
2022-11-04 12:30:00,17.7,17.74,17.56,17.6,146474.0,17.7,17.74,17.56,17.6,146474.0
2022-11-04 13:00:00,17.59,17.65,17.5,17.57,228645.0,17.59,17.65,17.5,17.57,228645.0
2022-11-04 13:30:00,17.57,17.6,17.48,17.49,187884.0,17.57,17.6,17.48,17.49,187884.0
2022-11-04 14:00:00,17.5,17.56,17.41,17.55,226810.0,17.5,17.56,17.41,17.55,226810.0
2022-11-04 14:30:00,17.55,17.58,17.48,17.51,291118.0,17.55,17.58,17.48,17.51,291118.0
2022-11-04 15:00:00,17.51,17.56,17.48,17.5,158721.0,17.51,17.56,17.48,17.5,158721.0
2022-11-04 15:30:00,17.5,17.55,17.47,17.52,579699.0,17.5,17.55,17.47,17.52,579699.0
2022-11-07 09:30:00,17.7,17.77,17.34,17.41,217683.0,17.7,17.77,17.34,17.41,217683.0
2022-11-07 10:00:00,17.42,17.52,17.4,17.46,193156.0,17.42,17.52,17.4,17.46,193156.0
2022-11-07 10:30:00,17.48,17.62,17.46,17.61,114575.0,17.48,17.62,17.46,17.61,114575.0
2022-11-07 11:00:00,17.62,17.64,17.54,17.64,93257.0,17.62,17.64,17.54,17.64,93257.0
2022-11-07 11:30:00,17.63,17.67,17.57,17.61,83630.0,17.63,17.67,17.57,17.61,83630.0
2022-11-07 12:00:00,17.61,17.71,17.59,17.7,93186.0,17.61,17.71,17.59,17.7,93186.0
2022-11-07 12:30:00,17.7,17.74,17.66,17.73,80249.0,17.7,17.74,17.66,17.73,80249.0
2022-11-07 13:00:00,17.73,17.84,17.73,17.76,113703.0,17.73,17.84,17.73,17.76,113703.0
2022-11-07 13:30:00,17.76,17.78,17.71,17.76,64547.0,17.76,17.78,17.71,17.76,64547.0
2022-11-07 14:00:00,17.76,17.81,17.72,17.79,118153.0,17.76,17.81,17.72,17.79,118153.0
2022-11-07 14:30:00,17.8,17.83,17.72,17.73,113434.0,17.8,17.83,17.72,17.73,113434.0
2022-11-07 15:00:00,17.73,17.78,17.69,17.7,162064.0,17.73,17.78,17.69,17.7,162064.0
2022-11-07 15:30:00,17.7,17.72,17.67,17.71,527529.0,17.7,17.72,17.67,17.71,527529.0
2022-11-08 09:30:00,17.78,17.82,17.46,17.65,178952.0,17.78,17.82,17.46,17.65,178952.0
2022-11-08 10:00:00,17.65,17.74,17.6,17.71,113155.0,17.65,17.74,17.6,17.71,113155.0
2022-11-08 10:30:00,17.71,17.79,17.7,17.76,142770.0,17.71,17.79,17.7,17.76,142770.0
2022-11-08 11:00:00,17.76,17.94,17.76,17.91,140400.0,17.76,17.94,17.76,17.91,140400.0
2022-11-08 11:30:00,17.92,17.98,17.9,17.95,98765.0,17.92,17.98,17.9,17.95,98765.0
2022-11-08 12:00:00,17.95,17.97,17.89,17.96,78834.0,17.95,17.97,17.89,17.96,78834.0
2022-11-08 12:30:00,17.96,17.99,17.88,17.89,96754.0,17.96,17.99,17.88,17.89,96754.0
2022-11-08 13:00:00,17.89,17.9,17.64,17.67,106060.0,17.89,17.9,17.64,17.67,106060.0
2022-11-08 13:30:00,17.66,17.7,17.52,17.54,91795.0,17.66,17.7,17.52,17.54,91795.0
2022-11-08 14:00:00,17.54,17.55,17.22,17.29,585927.0,17.54,17.55,17.22,17.29,585927.0
2022-11-08 14:30:00,17.3,17.39,17.21,17.36,164233.0,17.3,17.39,17.21,17.36,164233.0
2022-11-08 15:00:00,17.36,17.46,17.34,17.45,204466.0,17.36,17.46,17.34,17.45,204466.0
2022-11-08 15:30:00,17.45,17.53,17.39,17.41,505092.0,17.45,17.53,17.39,17.41,505092.0
2022-11-09 09:30:00,17.18,17.27,16.95,16.98,197997.0,17.18,17.27,16.95,16.98,197997.0
2022-11-09 10:00:00,16.98,17.11,16.96,16.96,130460.0,16.98,17.11,16.96,16.96,130460.0
2022-11-09 10:30:00,16.97,17.01,16.69,16.71,289801.0,16.97,17.01,16.69,16.71,289801.0
2022-11-09 11:00:00,16.71,16.78,16.63,16.71,505520.0,16.71,16.78,16.63,16.71,505520.0
2022-11-09 11:30:00,16.71,16.82,16.65,16.65,411969.0,16.71,16.82,16.65,16.65,411969.0
2022-11-09 12:00:00,16.66,16.67,16.51,16.59,300420.0,16.66,16.67,16.51,16.59,300420.0
2022-11-09 12:30:00,16.59,16.65,16.55,16.64,225210.0,16.59,16.65,16.55,16.64,225210.0
2022-11-09 13:00:00,16.64,16.73,16.62,16.71,164183.0,16.64,16.73,16.62,16.71,164183.0
2022-11-09 13:30:00,16.71,16.72,16.62,16.69,319862.0,16.71,16.72,16.62,16.69,319862.0
2022-11-09 14:00:00,16.7,16.76,16.61,16.64,248732.0,16.7,16.76,16.61,16.64,248732.0
2022-11-09 14:30:00,16.64,16.7,16.57,16.69,355343.0,16.64,16.7,16.57,16.69,355343.0
2022-11-09 15:00:00,16.69,16.86,16.68,16.8,409248.0,16.69,16.86,16.68,16.8,409248.0
2022-11-09 15:30:00,16.8,17.09,16.75,17.05,1885795.0,16.8,17.09,16.75,17.05,1885795.0
2022-11-10 09:30:00,17.66,17.91,17.53,17.75,449627.0,17.66,17.91,17.53,17.75,449627.0
2022-11-10 10:00:00,17.75,17.81,17.58,17.61,159244.0,17.75,17.81,17.58,17.61,159244.0
2022-11-10 10:30:00,17.61,17.85,17.53,17.85,211799.0,17.61,17.85,17.53,17.85,211799.0
2022-11-10 11:00:00,17.86,17.86,17.6,17.61,173883.0,17.86,17.86,17.6,17.61,173883.0
2022-11-10 11:30:00,17.61,17.62,17.54,17.54,324431.0,17.61,17.62,17.54,17.54,324431.0
2022-11-10 12:00:00,17.54,17.63,17.47,17.51,241391.0,17.54,17.63,17.47,17.51,241391.0
2022-11-10 12:30:00,17.5,17.55,17.43,17.48,616437.0,17.5,17.55,17.43,17.48,616437.0
2022-11-10 13:00:00,17.48,17.67,17.44,17.64,362816.0,17.48,17.67,17.44,17.64,362816.0
2022-11-10 13:30:00,17.65,17.65,17.39,17.41,413167.0,17.65,17.65,17.39,17.41,413167.0
2022-11-10 14:00:00,17.41,17.46,17.38,17.41,263642.0,17.41,17.46,17.38,17.41,263642.0
2022-11-10 14:30:00,17.41,17.42,17.33,17.35,154963.0,17.41,17.42,17.33,17.35,154963.0
2022-11-10 15:00:00,17.36,17.4,17.32,17.38,190845.0,17.36,17.4,17.32,17.38,190845.0
2022-11-10 15:30:00,17.38,17.51,17.33,17.41,1065203.0,17.38,17.51,17.33,17.41,1065203.0
2022-11-11 09:30:00,17.46,17.46,17.03,17.22,479825.0,17.46,17.46,17.03,17.22,479825.0
2022-11-11 10:00:00,17.22,17.41,17.13,17.23,513579.0,17.22,17.41,17.13,17.23,513579.0
2022-11-11 10:30:00,17.22,17.31,17.04,17.1,567648.0,17.22,17.31,17.04,17.1,567648.0
2022-11-11 11:00:00,17.1,17.21,16.98,16.98,461851.0,17.1,17.21,16.98,16.98,461851.0
2022-11-11 11:30:00,16.98,17.12,16.97,17.07,966873.0,16.98,17.12,16.97,17.07,966873.0
2022-11-11 12:00:00,17.07,17.26,17.06,17.22,784473.0,17.07,17.26,17.06,17.22,784473.0
2022-11-11 12:30:00,17.23,17.27,17.15,17.24,490948.0,17.23,17.27,17.15,17.24,490948.0
2022-11-11 13:00:00,17.24,17.32,17.23,17.28,398336.0,17.24,17.32,17.23,17.28,398336.0
2022-11-11 13:30:00,17.28,17.34,17.13,17.14,398190.0,17.28,17.34,17.13,17.14,398190.0
2022-11-11 14:00:00,17.14,17.16,17.06,17.13,549092.0,17.14,17.16,17.06,17.13,549092.0
2022-11-11 14:30:00,17.13,17.33,17.12,17.28,479109.0,17.13,17.33,17.12,17.28,479109.0
2022-11-11 15:00:00,17.28,17.28,17.09,17.17,412697.0,17.28,17.28,17.09,17.17,412697.0
2022-11-11 15:30:00,17.16,17.23,17.1,17.13,1706856.0,17.16,17.23,17.1,17.13,1706856.0
2022-11-14 09:30:00,17.02,17.15,16.78,17.13,798850.0,17.02,17.15,16.78,17.13,798850.0
2022-11-14 10:00:00,17.13,17.25,17.02,17.06,314662.0,17.13,17.25,17.02,17.06,314662.0
2022-11-14 10:30:00,17.06,17.12,16.96,17.07,617635.0,17.06,17.12,16.96,17.07,617635.0
2022-11-14 11:00:00,17.07,17.1,16.98,17.01,369746.0,17.07,17.1,16.98,17.01,369746.0
2022-11-14 11:30:00,17.01,17.12,17.0,17.07,304219.0,17.01,17.12,17.0,17.07,304219.0
2022-11-14 12:00:00,17.07,17.12,17.0,17.05,218331.0,17.07,17.12,17.0,17.05,218331.0
2022-11-14 12:30:00,17.05,17.12,17.01,17.02,229472.0,17.05,17.12,17.01,17.02,229472.0
2022-11-14 13:00:00,17.02,17.11,16.99,17.09,226828.0,17.02,17.11,16.99,17.09,226828.0
2022-11-14 13:30:00,17.08,17.1,17.0,17.04,295231.0,17.08,17.1,17.0,17.04,295231.0
2022-11-14 14:00:00,17.04,17.08,16.97,17.02,212245.0,17.04,17.08,16.97,17.02,212245.0
2022-11-14 14:30:00,17.02,17.03,16.91,16.94,327741.0,17.02,17.03,16.91,16.94,327741.0
2022-11-14 15:00:00,16.95,17.0,16.81,16.85,516937.0,16.95,17.0,16.81,16.85,516937.0
2022-11-14 15:30:00,16.85,16.85,16.64,16.66,984596.0,16.85,16.85,16.64,16.66,984596.0
2022-11-15 09:30:00,17.03,17.29,16.98,17.25,362736.0,17.03,17.29,16.98,17.25,362736.0
2022-11-15 10:00:00,17.25,17.36,17.24,17.35,238950.0,17.25,17.36,17.24,17.35,238950.0
2022-11-15 10:30:00,17.35,17.6,17.33,17.5,692439.0,17.35,17.6,17.33,17.5,692439.0
2022-11-15 11:00:00,17.48,17.58,17.45,17.48,217968.0,17.48,17.58,17.45,17.48,217968.0
2022-11-15 11:30:00,17.49,17.56,17.44,17.52,166168.0,17.49,17.56,17.44,17.52,166168.0
2022-11-15 12:00:00,17.52,17.59,17.47,17.52,550595.0,17.52,17.59,17.47,17.52,550595.0
2022-11-15 12:30:00,17.52,17.56,17.4,17.46,173342.0,17.52,17.56,17.4,17.46,173342.0
2022-11-15 13:00:00,17.47,17.52,17.37,17.41,360208.0,17.47,17.52,17.37,17.41,360208.0
2022-11-15 13:30:00,17.41,17.48,17.36,17.43,215521.0,17.41,17.48,17.36,17.43,215521.0
2022-11-15 14:00:00,17.42,17.54,17.37,17.5,178862.0,17.42,17.54,17.37,17.5,178862.0
2022-11-15 14:30:00,17.49,17.5,17.38,17.47,148719.0,17.49,17.5,17.38,17.47,148719.0
2022-11-15 15:00:00,17.47,17.51,17.42,17.46,176814.0,17.47,17.51,17.42,17.46,176814.0
2022-11-15 15:30:00,17.46,17.51,17.35,17.47,1171783.0,17.46,17.51,17.35,17.47,1171783.0
2022-11-16 09:30:00,17.12,17.29,16.81,17.26,1652509.0,17.12,17.29,16.81,17.26,1652509.0
2022-11-16 10:00:00,17.26,17.27,17.03,17.05,863976.0,17.26,17.27,17.03,17.05,863976.0
2022-11-16 10:30:00,17.04,17.14,16.95,16.98,568582.0,17.04,17.14,16.95,16.98,568582.0
2022-11-16 11:00:00,16.98,17.06,16.95,17.02,626470.0,16.98,17.06,16.95,17.02,626470.0
2022-11-16 11:30:00,17.02,17.16,17.01,17.1,228742.0,17.02,17.16,17.01,17.1,228742.0
2022-11-16 12:00:00,17.1,17.13,16.99,17.0,228534.0,17.1,17.13,16.99,17.0,228534.0
2022-11-16 12:30:00,17.0,17.08,17.0,17.0,344042.0,17.0,17.08,17.0,17.0,344042.0
2022-11-16 13:00:00,17.0,17.06,16.99,17.04,170684.0,17.0,17.06,16.99,17.04,170684.0
2022-11-16 13:30:00,17.04,17.13,17.01,17.02,252999.0,17.04,17.13,17.01,17.02,252999.0
2022-11-16 14:00:00,17.02,17.03,16.94,17.01,349806.0,17.02,17.03,16.94,17.01,349806.0
2022-11-16 14:30:00,17.01,17.02,16.82,16.86,310918.0,17.01,17.02,16.82,16.86,310918.0
2022-11-16 15:00:00,16.87,16.97,16.85,16.96,432271.0,16.87,16.97,16.85,16.96,432271.0
2022-11-16 15:30:00,16.96,17.09,16.83,17.09,1600675.0,16.96,17.09,16.83,17.09,1600675.0
2022-11-17 09:30:00,16.93,17.02,16.81,16.98,347720.0,16.93,17.02,16.81,16.98,347720.0
2022-11-17 10:00:00,16.98,16.98,16.78,16.91,408900.0,16.98,16.98,16.78,16.91,408900.0
2022-11-17 10:30:00,16.91,16.99,16.84,16.96,305628.0,16.91,16.99,16.84,16.96,305628.0
2022-11-17 11:00:00,16.95,17.0,16.89,16.92,202962.0,16.95,17.0,16.89,16.92,202962.0
2022-11-17 11:30:00,16.92,17.03,16.89,16.99,306021.0,16.92,17.03,16.89,16.99,306021.0
2022-11-17 12:00:00,16.99,17.02,16.96,16.96,342379.0,16.99,17.02,16.96,16.96,342379.0
2022-11-17 12:30:00,16.96,17.05,16.96,17.04,236393.0,16.96,17.05,16.96,17.04,236393.0
2022-11-17 13:00:00,17.04,17.16,17.04,17.1,137151.0,17.04,17.16,17.04,17.1,137151.0
2022-11-17 13:30:00,17.1,17.12,17.01,17.06,325811.0,17.1,17.12,17.01,17.06,325811.0
2022-11-17 14:00:00,17.07,17.11,16.98,17.01,208570.0,17.07,17.11,16.98,17.01,208570.0
2022-11-17 14:30:00,17.01,17.23,17.0,17.19,230660.0,17.01,17.23,17.0,17.19,230660.0
2022-11-17 15:00:00,17.19,17.22,17.09,17.13,559422.0,17.19,17.22,17.09,17.13,559422.0
2022-11-17 15:30:00,17.12,17.31,17.12,17.3,796651.0,17.12,17.31,17.12,17.3,796651.0
2022-11-18 09:30:00,17.32,17.43,17.13,17.32,413096.0,17.32,17.43,17.13,17.32,413096.0
2022-11-18 10:00:00,17.32,17.32,16.95,17.01,186264.0,17.32,17.32,16.95,17.01,186264.0
2022-11-18 10:30:00,17.0,17.08,16.97,17.01,218518.0,17.0,17.08,16.97,17.01,218518.0
2022-11-18 11:00:00,17.01,17.08,16.95,17.0,309249.0,17.01,17.08,16.95,17.0,309249.0
2022-11-18 11:30:00,17.0,17.02,16.88,16.93,228868.0,17.0,17.02,16.88,16.93,228868.0
2022-11-18 12:00:00,16.93,16.96,16.75,16.84,401950.0,16.93,16.96,16.75,16.84,401950.0
2022-11-18 12:30:00,16.83,16.88,16.73,16.87,411801.0,16.83,16.88,16.73,16.87,411801.0
2022-11-18 13:00:00,16.87,17.0,16.86,16.9,444260.0,16.87,17.0,16.86,16.9,444260.0
2022-11-18 13:30:00,16.9,16.9,16.79,16.84,350057.0,16.9,16.9,16.79,16.84,350057.0
2022-11-18 14:00:00,16.84,16.9,16.81,16.85,323790.0,16.84,16.9,16.81,16.85,323790.0
2022-11-18 14:30:00,16.85,16.87,16.82,16.86,219092.0,16.85,16.87,16.82,16.86,219092.0
2022-11-18 15:00:00,16.86,17.04,16.85,17.03,330961.0,16.86,17.04,16.85,17.03,330961.0
2022-11-18 15:30:00,17.03,17.04,16.96,17.02,869147.0,17.03,17.04,16.96,17.02,869147.0
2022-11-21 09:30:00,16.89,17.0,16.77,16.89,155388.0,16.89,17.0,16.77,16.89,155388.0
2022-11-21 10:00:00,16.89,16.94,16.77,16.8,195636.0,16.89,16.94,16.77,16.8,195636.0
2022-11-21 10:30:00,16.8,16.81,16.7,16.75,143081.0,16.8,16.81,16.7,16.75,143081.0
2022-11-21 11:00:00,16.74,16.83,16.71,16.81,140458.0,16.74,16.83,16.71,16.81,140458.0
2022-11-21 11:30:00,16.81,16.87,16.79,16.82,78756.0,16.81,16.87,16.79,16.82,78756.0
2022-11-21 12:00:00,16.82,16.86,16.78,16.8,80720.0,16.82,16.86,16.78,16.8,80720.0
2022-11-21 12:30:00,16.8,16.87,16.79,16.84,99476.0,16.8,16.87,16.79,16.84,99476.0
2022-11-21 13:00:00,16.84,16.87,16.79,16.82,57404.0,16.84,16.87,16.79,16.82,57404.0
2022-11-21 13:30:00,16.82,16.84,16.79,16.82,82512.0,16.82,16.84,16.79,16.82,82512.0
2022-11-21 14:00:00,16.81,16.83,16.76,16.78,206929.0,16.81,16.83,16.76,16.78,206929.0
2022-11-21 14:30:00,16.78,16.83,16.76,16.8,135461.0,16.78,16.83,16.76,16.8,135461.0
2022-11-21 15:00:00,16.81,16.82,16.79,16.8,74510.0,16.81,16.82,16.79,16.8,74510.0
2022-11-21 15:30:00,16.8,16.92,16.79,16.87,423616.0,16.8,16.92,16.79,16.87,423616.0
2022-11-22 09:30:00,16.85,16.94,16.79,16.88,112807.0,16.85,16.94,16.79,16.88,112807.0
2022-11-22 10:00:00,16.87,17.15,16.87,17.15,188551.0,16.87,17.15,16.87,17.15,188551.0
2022-11-22 10:30:00,17.14,17.29,17.08,17.28,347892.0,17.14,17.29,17.08,17.28,347892.0
2022-11-22 11:00:00,17.28,17.52,17.28,17.46,175047.0,17.28,17.52,17.28,17.46,175047.0
2022-11-22 11:30:00,17.45,17.61,17.45,17.61,162091.0,17.45,17.61,17.45,17.61,162091.0
2022-11-22 12:00:00,17.61,17.73,17.56,17.72,360410.0,17.61,17.73,17.56,17.72,360410.0
2022-11-22 12:30:00,17.71,17.78,17.61,17.66,222203.0,17.71,17.78,17.61,17.66,222203.0
2022-11-22 13:00:00,17.65,17.83,17.64,17.82,294952.0,17.65,17.83,17.64,17.82,294952.0
2022-11-22 13:30:00,17.82,17.86,17.76,17.77,219485.0,17.82,17.86,17.76,17.77,219485.0
2022-11-22 14:00:00,17.76,17.77,17.65,17.66,130683.0,17.76,17.77,17.65,17.66,130683.0
2022-11-22 14:30:00,17.66,17.68,17.62,17.66,105192.0,17.66,17.68,17.62,17.66,105192.0
2022-11-22 15:00:00,17.66,17.73,17.66,17.73,158525.0,17.66,17.73,17.66,17.73,158525.0
2022-11-22 15:30:00,17.73,17.8,17.71,17.73,708354.0,17.73,17.8,17.71,17.73,708354.0
2022-11-23 09:30:00,17.75,17.86,17.71,17.75,124252.0,17.75,17.86,17.71,17.75,124252.0
2022-11-23 10:00:00,17.76,18.05,17.76,18.04,301335.0,17.76,18.05,17.76,18.04,301335.0
2022-11-23 10:30:00,18.04,18.11,17.98,18.05,524643.0,18.04,18.11,17.98,18.05,524643.0
2022-11-23 11:00:00,18.05,18.09,18.0,18.03,156920.0,18.05,18.09,18.0,18.03,156920.0
2022-11-23 11:30:00,18.03,18.07,17.97,18.06,503053.0,18.03,18.07,17.97,18.06,503053.0
2022-11-23 12:00:00,18.05,18.06,17.95,17.98,146079.0,18.05,18.06,17.95,17.98,146079.0
2022-11-23 12:30:00,17.99,18.0,17.94,17.98,142496.0,17.99,18.0,17.94,17.98,142496.0
2022-11-23 13:00:00,17.98,18.04,17.94,18.04,133043.0,17.98,18.04,17.94,18.04,133043.0
2022-11-23 13:30:00,18.04,18.11,18.0,18.11,112205.0,18.04,18.11,18.0,18.11,112205.0
2022-11-23 14:00:00,18.11,18.18,18.07,18.12,217999.0,18.11,18.18,18.07,18.12,217999.0
2022-11-23 14:30:00,18.12,18.16,18.07,18.13,193447.0,18.12,18.16,18.07,18.13,193447.0
2022-11-23 15:00:00,18.13,18.15,18.09,18.13,189702.0,18.13,18.15,18.09,18.13,189702.0
2022-11-23 15:30:00,18.13,18.15,18.1,18.12,601784.0,18.13,18.15,18.1,18.12,601784.0
2022-11-25 09:30:00,18.04,18.16,17.99,18.06,139737.0,18.04,18.16,17.99,18.06,139737.0
2022-11-25 10:00:00,18.05,18.17,18.0,18.06,107718.0,18.05,18.17,18.0,18.06,107718.0
2022-11-25 10:30:00,18.07,18.08,17.99,18.02,91005.0,18.07,18.08,17.99,18.02,91005.0
2022-11-25 11:00:00,18.02,18.03,17.98,18.0,107036.0,18.02,18.03,17.98,18.0,107036.0
2022-11-25 11:30:00,18.0,18.04,17.97,18.0,92654.0,18.0,18.04,17.97,18.0,92654.0
2022-11-25 12:00:00,18.01,18.03,17.99,18.01,90260.0,18.01,18.03,17.99,18.01,90260.0
2022-11-25 12:30:00,18.01,18.02,17.98,18.01,177136.0,18.01,18.02,17.98,18.01,177136.0
2022-11-28 09:30:00,17.82,18.02,17.8,18.01,278023.0,17.82,18.02,17.8,18.01,278023.0
2022-11-28 10:00:00,18.0,18.13,17.97,18.04,871937.0,18.0,18.13,17.97,18.04,871937.0
2022-11-28 10:30:00,18.05,18.13,18.02,18.03,155273.0,18.05,18.13,18.02,18.03,155273.0
2022-11-28 11:00:00,18.03,18.07,18.0,18.01,151443.0,18.03,18.07,18.0,18.01,151443.0
2022-11-28 11:30:00,18.01,18.03,17.99,18.03,122715.0,18.01,18.03,17.99,18.03,122715.0
2022-11-28 12:00:00,18.02,18.06,17.95,18.04,239850.0,18.02,18.06,17.95,18.04,239850.0
2022-11-28 12:30:00,18.04,18.06,17.99,18.02,119237.0,18.04,18.06,17.99,18.02,119237.0
2022-11-28 13:00:00,18.02,18.04,18.0,18.02,70023.0,18.02,18.04,18.0,18.02,70023.0
2022-11-28 13:30:00,18.02,18.02,17.95,17.96,145315.0,18.02,18.02,17.95,17.96,145315.0
2022-11-28 14:00:00,17.96,18.02,17.95,17.96,142025.0,17.96,18.02,17.95,17.96,142025.0
2022-11-28 14:30:00,17.96,17.99,17.94,17.97,93163.0,17.96,17.99,17.94,17.97,93163.0
2022-11-28 15:00:00,17.96,18.0,17.93,17.94,200530.0,17.96,18.0,17.93,17.94,200530.0
2022-11-28 15:30:00,17.93,17.95,17.83,17.89,759911.0,17.93,17.95,17.83,17.89,759911.0
2022-11-29 09:30:00,17.96,17.98,17.78,17.85,194057.0,17.96,17.98,17.78,17.85,194057.0
2022-11-29 10:00:00,17.85,18.04,17.84,18.03,309346.0,17.85,18.04,17.84,18.03,309346.0
2022-11-29 10:30:00,18.04,18.12,17.94,17.96,220191.0,18.04,18.12,17.94,17.96,220191.0
2022-11-29 11:00:00,17.96,17.99,17.86,17.88,237584.0,17.96,17.99,17.86,17.88,237584.0
2022-11-29 11:30:00,17.88,18.04,17.84,18.04,217886.0,17.88,18.04,17.84,18.04,217886.0
2022-11-29 12:00:00,18.04,18.05,17.95,17.98,139838.0,18.04,18.05,17.95,17.98,139838.0
2022-11-29 12:30:00,17.98,18.05,17.96,18.04,98881.0,17.98,18.05,17.96,18.04,98881.0
2022-11-29 13:00:00,18.03,18.05,18.0,18.03,99818.0,18.03,18.05,18.0,18.03,99818.0
2022-11-29 13:30:00,18.03,18.05,17.98,18.03,71519.0,18.03,18.05,17.98,18.03,71519.0
2022-11-29 14:00:00,18.03,18.06,17.97,18.01,121593.0,18.03,18.06,17.97,18.01,121593.0
2022-11-29 14:30:00,18.01,18.04,17.99,18.03,65521.0,18.01,18.04,17.99,18.03,65521.0
2022-11-29 15:00:00,18.03,18.08,18.01,18.07,103125.0,18.03,18.08,18.01,18.07,103125.0
2022-11-29 15:30:00,18.07,18.11,18.03,18.1,510585.0,18.07,18.11,18.03,18.1,510585.0
2022-11-30 09:30:00,18.01,18.18,17.77,17.77,123720.0,18.01,18.18,17.77,17.77,123720.0
2022-11-30 10:00:00,17.77,17.85,17.7,17.81,143466.0,17.77,17.85,17.7,17.81,143466.0
2022-11-30 10:30:00,17.8,17.85,17.72,17.73,97567.0,17.8,17.85,17.72,17.73,97567.0
2022-11-30 11:00:00,17.73,17.84,17.73,17.76,135305.0,17.73,17.84,17.73,17.76,135305.0
2022-11-30 11:30:00,17.76,17.78,17.59,17.61,142691.0,17.76,17.78,17.59,17.61,142691.0
2022-11-30 12:00:00,17.61,17.64,17.54,17.57,120840.0,17.61,17.64,17.54,17.57,120840.0
2022-11-30 12:30:00,17.56,17.65,17.51,17.63,191647.0,17.56,17.65,17.51,17.63,191647.0
2022-11-30 13:00:00,17.62,17.81,17.58,17.81,229579.0,17.62,17.81,17.58,17.81,229579.0
2022-11-30 13:30:00,17.8,18.01,17.71,17.9,206072.0,17.8,18.01,17.71,17.9,206072.0
2022-11-30 14:00:00,17.91,18.05,17.9,18.02,126720.0,17.91,18.05,17.9,18.02,126720.0
2022-11-30 14:30:00,18.01,18.03,17.88,17.95,120733.0,18.01,18.03,17.88,17.95,120733.0
2022-11-30 15:00:00,17.95,18.02,17.92,18.02,123675.0,17.95,18.02,17.92,18.02,123675.0
2022-11-30 15:30:00,18.01,18.26,17.99,18.23,612203.0,18.01,18.26,17.99,18.23,612203.0
2022-12-01 09:30:00,18.25,18.48,18.24,18.44,163686.0,18.25,18.48,18.24,18.44,163686.0
2022-12-01 10:00:00,18.47,18.49,18.36,18.37,71971.0,18.47,18.49,18.36,18.37,71971.0
2022-12-01 10:30:00,18.37,18.57,18.34,18.57,71334.0,18.37,18.57,18.34,18.57,71334.0
2022-12-01 11:00:00,18.57,18.59,18.44,18.48,142421.0,18.57,18.59,18.44,18.48,142421.0
2022-12-01 11:30:00,18.48,18.56,18.45,18.55,66155.0,18.48,18.56,18.45,18.55,66155.0
2022-12-01 12:00:00,18.55,18.57,18.42,18.48,84082.0,18.55,18.57,18.42,18.48,84082.0
2022-12-01 12:30:00,18.48,18.55,18.42,18.54,89918.0,18.48,18.55,18.42,18.54,89918.0
2022-12-01 13:00:00,18.53,18.58,18.49,18.55,69430.0,18.53,18.58,18.49,18.55,69430.0
2022-12-01 13:30:00,18.55,18.56,18.49,18.51,72509.0,18.55,18.56,18.49,18.51,72509.0
2022-12-01 14:00:00,18.51,18.52,18.43,18.48,132534.0,18.51,18.52,18.43,18.48,132534.0
2022-12-01 14:30:00,18.48,18.48,18.42,18.42,90463.0,18.48,18.48,18.42,18.42,90463.0
2022-12-01 15:00:00,18.43,18.47,18.38,18.39,165176.0,18.43,18.47,18.38,18.39,165176.0
2022-12-01 15:30:00,18.39,18.56,18.39,18.45,687412.0,18.39,18.56,18.39,18.45,687412.0
2022-12-02 09:30:00,18.33,18.52,18.28,18.39,113456.0,18.33,18.52,18.28,18.39,113456.0
2022-12-02 10:00:00,18.4,18.47,18.2,18.23,159057.0,18.4,18.47,18.2,18.23,159057.0
2022-12-02 10:30:00,18.23,18.35,18.2,18.3,96633.0,18.23,18.35,18.2,18.3,96633.0
2022-12-02 11:00:00,18.3,18.36,18.27,18.35,56877.0,18.3,18.36,18.27,18.35,56877.0
2022-12-02 11:30:00,18.35,18.42,18.31,18.38,93238.0,18.35,18.42,18.31,18.38,93238.0
2022-12-02 12:00:00,18.38,18.45,18.37,18.39,51948.0,18.38,18.45,18.37,18.39,51948.0
2022-12-02 12:30:00,18.39,18.41,18.35,18.38,39941.0,18.39,18.41,18.35,18.38,39941.0
2022-12-02 13:00:00,18.38,18.43,18.36,18.42,48026.0,18.38,18.43,18.36,18.42,48026.0
2022-12-02 13:30:00,18.43,18.51,18.42,18.49,62335.0,18.43,18.51,18.42,18.49,62335.0
2022-12-02 14:00:00,18.48,18.52,18.45,18.51,32925.0,18.48,18.52,18.45,18.51,32925.0
2022-12-02 14:30:00,18.5,18.6,18.5,18.59,53028.0,18.5,18.6,18.5,18.59,53028.0
2022-12-02 15:00:00,18.59,18.64,18.58,18.61,48243.0,18.59,18.64,18.58,18.61,48243.0
2022-12-02 15:30:00,18.61,18.62,18.51,18.56,270268.0,18.61,18.62,18.51,18.56,270268.0
2022-12-05 09:30:00,18.46,18.47,18.17,18.18,151900.0,18.46,18.47,18.17,18.18,151900.0
2022-12-05 10:00:00,18.17,18.25,18.1,18.17,160622.0,18.17,18.25,18.1,18.17,160622.0
2022-12-05 10:30:00,18.18,18.28,18.14,18.22,125519.0,18.18,18.28,18.14,18.22,125519.0
2022-12-05 11:00:00,18.21,18.27,18.17,18.19,137553.0,18.21,18.27,18.17,18.19,137553.0
2022-12-05 11:30:00,18.2,18.22,18.15,18.16,46324.0,18.2,18.22,18.15,18.16,46324.0
2022-12-05 12:00:00,18.16,18.2,18.12,18.14,42742.0,18.16,18.2,18.12,18.14,42742.0
2022-12-05 12:30:00,18.14,18.15,18.07,18.07,109545.0,18.14,18.15,18.07,18.07,109545.0
2022-12-05 13:00:00,18.07,18.15,18.06,18.15,78410.0,18.07,18.15,18.06,18.15,78410.0
2022-12-05 13:30:00,18.14,18.18,18.04,18.05,60577.0,18.14,18.18,18.04,18.05,60577.0
2022-12-05 14:00:00,18.04,18.06,17.96,18.04,336667.0,18.04,18.06,17.96,18.04,336667.0
2022-12-05 14:30:00,18.05,18.05,17.99,18.04,65171.0,18.05,18.05,17.99,18.04,65171.0
2022-12-05 15:00:00,18.04,18.05,17.92,17.96,123645.0,18.04,18.05,17.92,17.96,123645.0
2022-12-05 15:30:00,17.96,18.11,17.95,18.06,548608.0,17.96,18.11,17.95,18.06,548608.0
2022-12-06 09:30:00,18.03,18.18,17.91,17.91,160851.0,18.03,18.18,17.91,17.91,160851.0
2022-12-06 10:00:00,17.91,17.96,17.89,17.89,157896.0,17.91,17.96,17.89,17.89,157896.0
2022-12-06 10:30:00,17.89,17.91,17.84,17.84,110573.0,17.89,17.91,17.84,17.84,110573.0
2022-12-06 11:00:00,17.84,17.93,17.77,17.89,192444.0,17.84,17.93,17.77,17.89,192444.0
2022-12-06 11:30:00,17.89,17.93,17.85,17.89,156323.0,17.89,17.93,17.85,17.89,156323.0
2022-12-06 12:00:00,17.89,17.89,17.81,17.84,127489.0,17.89,17.89,17.81,17.84,127489.0
2022-12-06 12:30:00,17.83,17.86,17.8,17.82,87395.0,17.83,17.86,17.8,17.82,87395.0
2022-12-06 13:00:00,17.81,17.83,17.64,17.65,130633.0,17.81,17.83,17.64,17.65,130633.0
2022-12-06 13:30:00,17.64,17.71,17.63,17.66,161108.0,17.64,17.71,17.63,17.66,161108.0
2022-12-06 14:00:00,17.67,17.69,17.51,17.54,228948.0,17.67,17.69,17.51,17.54,228948.0
2022-12-06 14:30:00,17.54,17.58,17.48,17.57,319293.0,17.54,17.58,17.48,17.57,319293.0
2022-12-06 15:00:00,17.57,17.69,17.56,17.66,152718.0,17.57,17.69,17.56,17.66,152718.0
2022-12-06 15:30:00,17.66,17.74,17.62,17.72,562517.0,17.66,17.74,17.62,17.72,562517.0
2022-12-07 09:30:00,17.78,17.94,17.57,17.59,95814.0,17.78,17.94,17.57,17.59,95814.0
2022-12-07 10:00:00,17.57,17.69,17.55,17.6,78010.0,17.57,17.69,17.55,17.6,78010.0
2022-12-07 10:30:00,17.6,17.69,17.55,17.69,63828.0,17.6,17.69,17.55,17.69,63828.0
2022-12-07 11:00:00,17.7,17.76,17.59,17.59,37090.0,17.7,17.76,17.59,17.59,37090.0
2022-12-07 11:30:00,17.59,17.67,17.57,17.66,31411.0,17.59,17.67,17.57,17.66,31411.0
2022-12-07 12:00:00,17.66,17.68,17.61,17.62,34657.0,17.66,17.68,17.61,17.62,34657.0
2022-12-07 12:30:00,17.62,17.62,17.48,17.51,122278.0,17.62,17.62,17.48,17.51,122278.0
2022-12-07 13:00:00,17.52,17.59,17.51,17.57,38643.0,17.52,17.59,17.51,17.57,38643.0
2022-12-07 13:30:00,17.57,17.57,17.44,17.44,45058.0,17.57,17.57,17.44,17.44,45058.0
2022-12-07 14:00:00,17.44,17.46,17.35,17.39,125554.0,17.44,17.46,17.35,17.39,125554.0
2022-12-07 14:30:00,17.39,17.41,17.34,17.34,81253.0,17.39,17.41,17.34,17.34,81253.0
2022-12-07 15:00:00,17.35,17.37,17.27,17.32,232686.0,17.35,17.37,17.27,17.32,232686.0
2022-12-07 15:30:00,17.32,17.38,17.22,17.33,873748.0,17.32,17.38,17.22,17.33,873748.0
2022-12-08 09:30:00,17.57,17.57,17.31,17.49,67539.0,17.57,17.57,17.31,17.49,67539.0
2022-12-08 10:00:00,17.5,17.63,17.47,17.52,62061.0,17.5,17.63,17.47,17.52,62061.0
2022-12-08 10:30:00,17.52,17.56,17.47,17.48,58283.0,17.52,17.56,17.47,17.48,58283.0
2022-12-08 11:00:00,17.49,17.5,17.33,17.37,70537.0,17.49,17.5,17.33,17.37,70537.0
2022-12-08 11:30:00,17.36,17.51,17.36,17.48,273105.0,17.36,17.51,17.36,17.48,273105.0
2022-12-08 12:00:00,17.47,17.5,17.45,17.46,33285.0,17.47,17.5,17.45,17.46,33285.0
2022-12-08 12:30:00,17.46,17.5,17.44,17.46,43825.0,17.46,17.5,17.44,17.46,43825.0
2022-12-08 13:00:00,17.47,17.48,17.42,17.47,55274.0,17.47,17.48,17.42,17.47,55274.0
2022-12-08 13:30:00,17.48,17.49,17.4,17.41,57002.0,17.48,17.49,17.4,17.41,57002.0
2022-12-08 14:00:00,17.41,17.44,17.35,17.43,79848.0,17.41,17.44,17.35,17.43,79848.0
2022-12-08 14:30:00,17.43,17.46,17.39,17.43,44398.0,17.43,17.46,17.39,17.43,44398.0
2022-12-08 15:00:00,17.43,17.43,17.36,17.38,60182.0,17.43,17.43,17.36,17.38,60182.0
2022-12-08 15:30:00,17.38,17.38,17.27,17.29,291160.0,17.38,17.38,17.27,17.29,291160.0
2022-12-09 09:30:00,17.14,17.33,17.12,17.28,97342.0,17.14,17.33,17.12,17.28,97342.0
2022-12-09 10:00:00,17.29,17.37,17.25,17.35,73724.0,17.29,17.37,17.25,17.35,73724.0
2022-12-09 10:30:00,17.36,17.48,17.34,17.48,73798.0,17.36,17.48,17.34,17.48,73798.0
2022-12-09 11:00:00,17.48,17.51,17.44,17.46,52692.0,17.48,17.51,17.44,17.46,52692.0
2022-12-09 11:30:00,17.46,17.48,17.4,17.44,45509.0,17.46,17.48,17.4,17.44,45509.0
2022-12-09 12:00:00,17.43,17.45,17.35,17.37,50987.0,17.43,17.45,17.35,17.37,50987.0
2022-12-09 12:30:00,17.36,17.44,17.36,17.38,50970.0,17.36,17.44,17.36,17.38,50970.0
2022-12-09 13:00:00,17.38,17.38,17.32,17.34,56970.0,17.38,17.38,17.32,17.34,56970.0
2022-12-09 13:30:00,17.34,17.36,17.27,17.3,79965.0,17.34,17.36,17.27,17.3,79965.0
2022-12-09 14:00:00,17.29,17.31,17.27,17.28,105597.0,17.29,17.31,17.27,17.28,105597.0
2022-12-09 14:30:00,17.29,17.31,17.26,17.27,125457.0,17.29,17.31,17.26,17.27,125457.0
2022-12-09 15:00:00,17.27,17.28,17.23,17.26,78118.0,17.27,17.28,17.23,17.26,78118.0
2022-12-09 15:30:00,17.25,17.27,17.12,17.13,546475.0,17.25,17.27,17.12,17.13,546475.0
2022-12-12 09:30:00,17.13,17.13,17.0,17.0,200476.0,17.13,17.13,17.0,17.0,200476.0
2022-12-12 10:00:00,17.01,17.05,16.99,17.01,405987.0,17.01,17.05,16.99,17.01,405987.0
2022-12-12 10:30:00,17.01,17.02,16.94,17.02,140563.0,17.01,17.02,16.94,17.02,140563.0
2022-12-12 11:00:00,17.02,17.04,16.99,17.01,124272.0,17.02,17.04,16.99,17.01,124272.0
2022-12-12 11:30:00,17.01,17.04,16.98,16.98,292542.0,17.01,17.04,16.98,16.98,292542.0
2022-12-12 12:00:00,16.98,17.02,16.98,17.01,238680.0,16.98,17.02,16.98,17.01,238680.0
2022-12-12 12:30:00,17.0,17.02,16.99,17.0,276776.0,17.0,17.02,16.99,17.0,276776.0
2022-12-12 13:00:00,17.01,17.02,16.96,16.96,501575.0,17.01,17.02,16.96,16.96,501575.0
2022-12-12 13:30:00,16.97,17.03,16.95,16.99,435611.0,16.97,17.03,16.95,16.99,435611.0
2022-12-12 14:00:00,17.0,17.2,17.0,17.18,176402.0,17.0,17.2,17.0,17.18,176402.0
2022-12-12 14:30:00,17.18,17.23,17.15,17.21,62174.0,17.18,17.23,17.15,17.21,62174.0
2022-12-12 15:00:00,17.21,17.27,17.2,17.26,108174.0,17.21,17.27,17.2,17.26,108174.0
2022-12-12 15:30:00,17.26,17.41,17.25,17.38,404899.0,17.26,17.41,17.25,17.38,404899.0
2022-12-13 09:30:00,17.9,18.07,17.84,17.91,182597.0,17.9,18.07,17.84,17.91,182597.0
2022-12-13 10:00:00,17.91,17.94,17.56,17.59,139410.0,17.91,17.94,17.56,17.59,139410.0
2022-12-13 10:30:00,17.59,17.61,17.42,17.44,112876.0,17.59,17.61,17.42,17.44,112876.0
2022-12-13 11:00:00,17.45,17.5,17.39,17.46,76485.0,17.45,17.5,17.39,17.46,76485.0
2022-12-13 11:30:00,17.46,17.46,17.34,17.39,168706.0,17.46,17.46,17.34,17.39,168706.0
2022-12-13 12:00:00,17.4,17.52,17.38,17.43,188938.0,17.4,17.52,17.38,17.43,188938.0
2022-12-13 12:30:00,17.42,17.47,17.38,17.47,88658.0,17.42,17.47,17.38,17.47,88658.0
2022-12-13 13:00:00,17.47,17.55,17.46,17.54,78982.0,17.47,17.55,17.46,17.54,78982.0
2022-12-13 13:30:00,17.54,17.57,17.47,17.52,48227.0,17.54,17.57,17.47,17.52,48227.0
2022-12-13 14:00:00,17.52,17.55,17.39,17.41,108343.0,17.52,17.55,17.39,17.41,108343.0
2022-12-13 14:30:00,17.41,17.51,17.37,17.42,73912.0,17.41,17.51,17.37,17.42,73912.0
2022-12-13 15:00:00,17.41,17.42,17.33,17.41,73162.0,17.41,17.42,17.33,17.41,73162.0
2022-12-13 15:30:00,17.41,17.52,17.41,17.45,525360.0,17.41,17.52,17.41,17.45,525360.0
2022-12-14 09:30:00,17.39,17.5,17.13,17.15,253452.0,17.39,17.5,17.13,17.15,253452.0
2022-12-14 10:00:00,17.15,17.18,17.05,17.14,124011.0,17.15,17.18,17.05,17.14,124011.0
2022-12-14 10:30:00,17.13,17.42,17.12,17.41,173909.0,17.13,17.42,17.12,17.41,173909.0
2022-12-14 11:00:00,17.42,17.47,17.39,17.44,128072.0,17.42,17.47,17.39,17.44,128072.0
2022-12-14 11:30:00,17.44,17.49,17.42,17.46,114633.0,17.44,17.49,17.42,17.46,114633.0
2022-12-14 12:00:00,17.47,17.51,17.35,17.36,237820.0,17.47,17.51,17.35,17.36,237820.0
2022-12-14 12:30:00,17.35,17.43,17.33,17.35,83796.0,17.35,17.43,17.33,17.35,83796.0
2022-12-14 13:00:00,17.34,17.39,17.34,17.39,86561.0,17.34,17.39,17.34,17.39,86561.0
2022-12-14 13:30:00,17.39,17.48,17.38,17.4,104331.0,17.39,17.48,17.38,17.4,104331.0
2022-12-14 14:00:00,17.39,17.39,17.08,17.16,174689.0,17.39,17.39,17.08,17.16,174689.0
2022-12-14 14:30:00,17.15,17.19,17.0,17.14,229792.0,17.15,17.19,17.0,17.14,229792.0
2022-12-14 15:00:00,17.14,17.38,17.13,17.18,214809.0,17.14,17.38,17.13,17.18,214809.0
2022-12-14 15:30:00,17.18,17.25,17.12,17.14,590429.0,17.18,17.25,17.12,17.14,590429.0
2022-12-15 09:30:00,16.86,17.0,16.64,16.72,372517.0,16.86,17.0,16.64,16.72,372517.0
2022-12-15 10:00:00,16.72,16.89,16.71,16.86,237542.0,16.72,16.89,16.71,16.86,237542.0
2022-12-15 10:30:00,16.86,16.94,16.82,16.91,249831.0,16.86,16.94,16.82,16.91,249831.0
2022-12-15 11:00:00,16.91,16.98,16.87,16.87,209588.0,16.91,16.98,16.87,16.87,209588.0
2022-12-15 11:30:00,16.88,16.93,16.83,16.92,225884.0,16.88,16.93,16.83,16.92,225884.0
2022-12-15 12:00:00,16.93,16.97,16.91,16.95,131880.0,16.93,16.97,16.91,16.95,131880.0
2022-12-15 12:30:00,16.95,17.03,16.94,17.02,245195.0,16.95,17.03,16.94,17.02,245195.0
2022-12-15 13:00:00,17.02,17.02,16.91,16.97,312175.0,17.02,17.02,16.91,16.97,312175.0
2022-12-15 13:30:00,16.97,17.03,16.93,16.98,591147.0,16.97,17.03,16.93,16.98,591147.0
2022-12-15 14:00:00,16.98,17.01,16.95,16.98,247484.0,16.98,17.01,16.95,16.98,247484.0
2022-12-15 14:30:00,16.99,17.09,16.98,17.08,197739.0,16.99,17.09,16.98,17.08,197739.0
2022-12-15 15:00:00,17.08,17.2,17.06,17.2,342335.0,17.08,17.2,17.06,17.2,342335.0
2022-12-15 15:30:00,17.2,17.2,17.08,17.09,1073642.0,17.2,17.2,17.08,17.09,1073642.0
2022-12-16 09:30:00,16.96,17.11,16.9,17.0,262355.0,16.96,17.11,16.9,17.0,262355.0
2022-12-16 10:00:00,16.99,17.04,16.78,16.78,394449.0,16.99,17.04,16.78,16.78,394449.0
2022-12-16 10:30:00,16.78,16.85,16.73,16.82,123393.0,16.78,16.85,16.73,16.82,123393.0
2022-12-16 11:00:00,16.81,16.83,16.7,16.75,110840.0,16.81,16.83,16.7,16.75,110840.0
2022-12-16 11:30:00,16.76,16.78,16.68,16.74,102155.0,16.76,16.78,16.68,16.74,102155.0
2022-12-16 12:00:00,16.74,16.77,16.66,16.71,192459.0,16.74,16.77,16.66,16.71,192459.0
2022-12-16 12:30:00,16.71,16.74,16.63,16.7,216145.0,16.71,16.74,16.63,16.7,216145.0
2022-12-16 13:00:00,16.7,16.81,16.69,16.79,136823.0,16.7,16.81,16.69,16.79,136823.0
2022-12-16 13:30:00,16.79,16.84,16.77,16.8,142182.0,16.79,16.84,16.77,16.8,142182.0
2022-12-16 14:00:00,16.8,16.88,16.79,16.8,127369.0,16.8,16.88,16.79,16.8,127369.0
2022-12-16 14:30:00,16.8,16.81,16.62,16.73,303748.0,16.8,16.81,16.62,16.73,303748.0
2022-12-16 15:00:00,16.73,16.78,16.66,16.76,293556.0,16.73,16.78,16.66,16.76,293556.0
2022-12-16 15:30:00,16.76,16.84,16.7,16.71,494796.0,16.76,16.84,16.7,16.71,494796.0
2022-12-19 09:30:00,16.72,16.73,16.36,16.38,88362.0,16.72,16.73,16.36,16.38,88362.0
2022-12-19 10:00:00,16.38,16.55,16.34,16.54,103129.0,16.38,16.55,16.34,16.54,103129.0
2022-12-19 10:30:00,16.54,16.54,16.31,16.32,113167.0,16.54,16.54,16.31,16.32,113167.0
2022-12-19 11:00:00,16.32,16.44,16.31,16.43,115941.0,16.32,16.44,16.31,16.43,115941.0
2022-12-19 11:30:00,16.42,16.43,16.35,16.41,129761.0,16.42,16.43,16.35,16.41,129761.0
2022-12-19 12:00:00,16.41,16.55,16.41,16.53,131522.0,16.41,16.55,16.41,16.53,131522.0
2022-12-19 12:30:00,16.53,16.66,16.52,16.63,170430.0,16.53,16.66,16.52,16.63,170430.0
2022-12-19 13:00:00,16.64,16.76,16.62,16.7,258317.0,16.64,16.76,16.62,16.7,258317.0
2022-12-19 13:30:00,16.7,16.71,16.57,16.57,159118.0,16.7,16.71,16.57,16.57,159118.0
2022-12-19 14:00:00,16.57,16.58,16.51,16.51,114121.0,16.57,16.58,16.51,16.51,114121.0
2022-12-19 14:30:00,16.51,16.55,16.44,16.46,118101.0,16.51,16.55,16.44,16.46,118101.0
2022-12-19 15:00:00,16.46,16.47,16.4,16.43,172378.0,16.46,16.47,16.4,16.43,172378.0
2022-12-19 15:30:00,16.43,16.48,16.36,16.45,606261.0,16.43,16.48,16.36,16.45,606261.0
2022-12-20 09:30:00,16.45,16.55,16.35,16.46,320229.0,16.45,16.55,16.35,16.46,320229.0
2022-12-20 10:00:00,16.46,16.59,16.44,16.55,209882.0,16.46,16.59,16.44,16.55,209882.0
2022-12-20 10:30:00,16.55,16.58,16.46,16.47,234512.0,16.55,16.58,16.46,16.47,234512.0
2022-12-20 11:00:00,16.46,16.53,16.36,16.37,219728.0,16.46,16.53,16.36,16.37,219728.0
2022-12-20 11:30:00,16.37,16.46,16.29,16.39,191400.0,16.37,16.46,16.29,16.39,191400.0
2022-12-20 12:00:00,16.39,16.43,16.31,16.32,108557.0,16.39,16.43,16.31,16.32,108557.0
2022-12-20 12:30:00,16.33,16.45,16.32,16.44,194644.0,16.33,16.45,16.32,16.44,194644.0
2022-12-20 13:00:00,16.44,16.44,16.35,16.38,123245.0,16.44,16.44,16.35,16.38,123245.0
2022-12-20 13:30:00,16.39,16.45,16.37,16.39,89726.0,16.39,16.45,16.37,16.39,89726.0
2022-12-20 14:00:00,16.39,16.42,16.31,16.33,136448.0,16.39,16.42,16.31,16.33,136448.0
2022-12-20 14:30:00,16.34,16.37,16.24,16.3,85378.0,16.34,16.37,16.24,16.3,85378.0
2022-12-20 15:00:00,16.3,16.3,16.22,16.27,175712.0,16.3,16.3,16.22,16.27,175712.0
2022-12-20 15:30:00,16.27,16.29,16.22,16.23,495909.0,16.27,16.29,16.22,16.23,495909.0
2022-12-21 09:30:00,16.46,16.78,16.46,16.62,191129.0,16.46,16.78,16.46,16.62,191129.0
2022-12-21 10:00:00,16.62,16.76,16.62,16.67,118203.0,16.62,16.76,16.62,16.67,118203.0
2022-12-21 10:30:00,16.67,16.71,16.62,16.7,65980.0,16.67,16.71,16.62,16.7,65980.0
2022-12-21 11:00:00,16.71,16.76,16.65,16.66,133097.0,16.71,16.76,16.65,16.66,133097.0
2022-12-21 11:30:00,16.64,16.68,16.63,16.65,45638.0,16.64,16.68,16.63,16.65,45638.0
2022-12-21 12:00:00,16.65,16.68,16.63,16.64,94728.0,16.65,16.68,16.63,16.64,94728.0
2022-12-21 12:30:00,16.64,16.68,16.63,16.66,49221.0,16.64,16.68,16.63,16.66,49221.0
2022-12-21 13:00:00,16.66,16.74,16.65,16.73,60615.0,16.66,16.74,16.65,16.73,60615.0
2022-12-21 13:30:00,16.74,16.81,16.73,16.8,50340.0,16.74,16.81,16.73,16.8,50340.0
2022-12-21 14:00:00,16.8,16.88,16.78,16.8,81944.0,16.8,16.88,16.78,16.8,81944.0
2022-12-21 14:30:00,16.79,16.82,16.73,16.74,117995.0,16.79,16.82,16.73,16.74,117995.0
2022-12-21 15:00:00,16.73,16.78,16.72,16.75,144544.0,16.73,16.78,16.72,16.75,144544.0
2022-12-21 15:30:00,16.75,16.86,16.74,16.85,431041.0,16.75,16.86,16.74,16.85,431041.0
2022-12-22 09:30:00,16.74,16.76,16.59,16.64,195670.0,16.74,16.76,16.59,16.64,195670.0
2022-12-22 10:00:00,16.64,16.77,16.6,16.77,218922.0,16.64,16.77,16.6,16.77,218922.0
2022-12-22 10:30:00,16.76,16.76,16.54,16.55,151247.0,16.76,16.76,16.54,16.55,151247.0
2022-12-22 11:00:00,16.56,16.59,16.39,16.39,312451.0,16.56,16.59,16.39,16.39,312451.0
2022-12-22 11:30:00,16.39,16.44,16.33,16.37,131648.0,16.39,16.44,16.33,16.37,131648.0
2022-12-22 12:00:00,16.37,16.4,16.31,16.32,101567.0,16.37,16.4,16.31,16.32,101567.0
2022-12-22 12:30:00,16.31,16.33,16.27,16.29,135751.0,16.31,16.33,16.27,16.29,135751.0
2022-12-22 13:00:00,16.3,16.3,16.23,16.23,153893.0,16.3,16.3,16.23,16.23,153893.0
2022-12-22 13:30:00,16.23,16.31,16.21,16.22,106077.0,16.23,16.31,16.21,16.22,106077.0
2022-12-22 14:00:00,16.23,16.36,16.21,16.36,97410.0,16.23,16.36,16.21,16.36,97410.0
2022-12-22 14:30:00,16.35,16.49,16.34,16.48,76435.0,16.35,16.49,16.34,16.48,76435.0
2022-12-22 15:00:00,16.49,16.66,16.47,16.66,134853.0,16.49,16.66,16.47,16.66,134853.0
2022-12-22 15:30:00,16.66,16.77,16.63,16.76,751798.0,16.66,16.77,16.63,16.76,751798.0
2022-12-23 09:30:00,16.78,16.8,16.5,16.61,96445.0,16.78,16.8,16.5,16.61,96445.0
2022-12-23 10:00:00,16.63,16.82,16.6,16.79,122124.0,16.63,16.82,16.6,16.79,122124.0
2022-12-23 10:30:00,16.79,16.85,16.74,16.75,78602.0,16.79,16.85,16.74,16.75,78602.0
2022-12-23 11:00:00,16.75,16.78,16.69,16.73,53673.0,16.75,16.78,16.69,16.73,53673.0
2022-12-23 11:30:00,16.73,16.83,16.73,16.82,53953.0,16.73,16.83,16.73,16.82,53953.0
2022-12-23 12:00:00,16.82,16.88,16.82,16.86,68914.0,16.82,16.88,16.82,16.86,68914.0
2022-12-23 12:30:00,16.85,16.91,16.82,16.84,68820.0,16.85,16.91,16.82,16.84,68820.0
2022-12-23 13:00:00,16.84,16.87,16.81,16.85,63334.0,16.84,16.87,16.81,16.85,63334.0
2022-12-23 13:30:00,16.85,16.88,16.82,16.87,74274.0,16.85,16.88,16.82,16.87,74274.0
2022-12-23 14:00:00,16.87,16.87,16.81,16.84,47126.0,16.87,16.87,16.81,16.84,47126.0
2022-12-23 14:30:00,16.83,16.87,16.83,16.87,61412.0,16.83,16.87,16.83,16.87,61412.0
2022-12-23 15:00:00,16.87,16.92,16.86,16.91,93245.0,16.87,16.92,16.86,16.91,93245.0
2022-12-23 15:30:00,16.91,16.95,16.87,16.93,313852.0,16.91,16.95,16.87,16.93,313852.0
2022-12-27 09:30:00,16.99,16.99,16.76,16.84,92138.0,16.99,16.99,16.76,16.84,92138.0
2022-12-27 10:00:00,16.84,17.02,16.83,17.02,78762.0,16.84,17.02,16.83,17.02,78762.0
2022-12-27 10:30:00,17.01,17.04,16.95,16.96,134624.0,17.01,17.04,16.95,16.96,134624.0
2022-12-27 11:00:00,16.96,17.11,16.96,17.11,89815.0,16.96,17.11,16.96,17.11,89815.0
2022-12-27 11:30:00,17.11,17.14,17.08,17.1,143264.0,17.11,17.14,17.08,17.1,143264.0
2022-12-27 12:00:00,17.11,17.19,17.11,17.18,89179.0,17.11,17.19,17.11,17.18,89179.0
2022-12-27 12:30:00,17.18,17.24,17.16,17.21,79858.0,17.18,17.24,17.16,17.21,79858.0
2022-12-27 13:00:00,17.21,17.22,17.06,17.07,132279.0,17.21,17.22,17.06,17.07,132279.0
2022-12-27 13:30:00,17.07,17.09,16.93,16.99,94066.0,17.07,17.09,16.93,16.99,94066.0
2022-12-27 14:00:00,16.98,17.02,16.92,16.96,176940.0,16.98,17.02,16.92,16.96,176940.0
2022-12-27 14:30:00,16.96,17.01,16.84,16.98,198340.0,16.96,17.01,16.84,16.98,198340.0
2022-12-27 15:00:00,16.98,17.06,16.96,17.05,253303.0,16.98,17.06,16.96,17.05,253303.0
2022-12-27 15:30:00,17.05,17.07,16.99,17.03,584048.0,17.05,17.07,16.99,17.03,584048.0
2022-12-28 09:30:00,17.07,17.09,16.93,17.02,82433.0,17.07,17.09,16.93,17.02,82433.0
2022-12-28 10:00:00,17.02,17.14,17.0,17.11,85792.0,17.02,17.14,17.0,17.11,85792.0
2022-12-28 10:30:00,17.12,17.15,17.0,17.02,184964.0,17.12,17.15,17.0,17.02,184964.0
2022-12-28 11:00:00,17.01,17.11,17.0,17.1,160084.0,17.01,17.11,17.0,17.1,160084.0
2022-12-28 11:30:00,17.1,17.15,17.01,17.07,217362.0,17.1,17.15,17.01,17.07,217362.0
2022-12-28 12:00:00,17.07,17.08,16.96,17.01,129143.0,17.07,17.08,16.96,17.01,129143.0
2022-12-28 12:30:00,17.0,17.13,17.0,17.12,127528.0,17.0,17.13,17.0,17.12,127528.0
2022-12-28 13:00:00,17.13,17.17,17.09,17.11,69018.0,17.13,17.17,17.09,17.11,69018.0
2022-12-28 13:30:00,17.1,17.13,17.05,17.07,135994.0,17.1,17.13,17.05,17.07,135994.0
2022-12-28 14:00:00,17.07,17.1,16.99,17.01,73229.0,17.07,17.1,16.99,17.01,73229.0
2022-12-28 14:30:00,17.01,17.08,16.99,17.03,90017.0,17.01,17.08,16.99,17.03,90017.0
2022-12-28 15:00:00,17.03,17.03,16.92,16.96,102370.0,17.03,17.03,16.92,16.96,102370.0
2022-12-28 15:30:00,16.96,17.02,16.92,16.94,529057.0,16.96,17.02,16.92,16.94,529057.0
2022-12-29 09:30:00,17.1,17.19,17.06,17.08,73138.0,17.1,17.19,17.06,17.08,73138.0
2022-12-29 10:00:00,17.08,17.16,17.08,17.14,44853.0,17.08,17.16,17.08,17.14,44853.0
2022-12-29 10:30:00,17.13,17.19,17.11,17.16,84091.0,17.13,17.19,17.11,17.16,84091.0
2022-12-29 11:00:00,17.16,17.34,17.11,17.34,115006.0,17.16,17.34,17.11,17.34,115006.0
2022-12-29 11:30:00,17.34,17.51,17.34,17.51,135604.0,17.34,17.51,17.34,17.51,135604.0
2022-12-29 12:00:00,17.51,17.73,17.51,17.71,301132.0,17.51,17.73,17.51,17.71,301132.0
2022-12-29 12:30:00,17.7,17.81,17.62,17.8,181189.0,17.7,17.81,17.62,17.8,181189.0
2022-12-29 13:00:00,17.8,17.88,17.73,17.86,213091.0,17.8,17.88,17.73,17.86,213091.0
2022-12-29 13:30:00,17.86,17.92,17.81,17.9,156688.0,17.86,17.92,17.81,17.9,156688.0
2022-12-29 14:00:00,17.9,17.96,17.86,17.93,156961.0,17.9,17.96,17.86,17.93,156961.0
2022-12-29 14:30:00,17.94,17.99,17.92,17.96,168395.0,17.94,17.99,17.92,17.96,168395.0
2022-12-29 15:00:00,17.96,17.99,17.91,17.95,213805.0,17.96,17.99,17.91,17.95,213805.0
2022-12-29 15:30:00,17.95,18.09,17.92,18.02,858267.0,17.95,18.09,17.92,18.02,858267.0
2022-12-30 09:30:00,17.86,17.93,17.67,17.84,103106.0,17.86,17.93,17.67,17.84,103106.0
2022-12-30 10:00:00,17.83,17.97,17.79,17.91,126170.0,17.83,17.97,17.79,17.91,126170.0
2022-12-30 10:30:00,17.91,18.06,17.87,17.98,167634.0,17.91,18.06,17.87,17.98,167634.0
2022-12-30 11:00:00,17.97,18.02,17.78,17.8,125681.0,17.97,18.02,17.78,17.8,125681.0
2022-12-30 11:30:00,17.82,17.89,17.8,17.82,108464.0,17.82,17.89,17.8,17.82,108464.0
2022-12-30 12:00:00,17.83,17.85,17.78,17.79,54713.0,17.83,17.85,17.78,17.79,54713.0
2022-12-30 12:30:00,17.79,17.82,17.78,17.82,65768.0,17.79,17.82,17.78,17.82,65768.0
2022-12-30 13:00:00,17.82,17.85,17.75,17.79,165834.0,17.82,17.85,17.75,17.79,165834.0
2022-12-30 13:30:00,17.79,17.83,17.7,17.79,159078.0,17.79,17.83,17.7,17.79,159078.0
2022-12-30 14:00:00,17.79,17.79,17.7,17.73,79099.0,17.79,17.79,17.7,17.73,79099.0
2022-12-30 14:30:00,17.73,17.75,17.62,17.64,88464.0,17.73,17.75,17.62,17.64,88464.0
2022-12-30 15:00:00,17.64,17.8,17.63,17.78,207359.0,17.64,17.8,17.63,17.78,207359.0
2022-12-30 15:30:00,17.78,17.96,17.77,17.85,605865.0,17.78,17.96,17.77,17.85,605865.0
2023-01-03 09:30:00,17.89,18.07,17.66,17.7,168297.0,17.89,18.07,17.66,17.7,168297.0
2023-01-03 10:00:00,17.7,17.77,17.64,17.76,63738.0,17.7,17.77,17.64,17.76,63738.0
2023-01-03 10:30:00,17.77,17.83,17.72,17.83,88490.0,17.77,17.83,17.72,17.83,88490.0
2023-01-03 11:00:00,17.84,17.85,17.67,17.74,97557.0,17.84,17.85,17.67,17.74,97557.0
2023-01-03 11:30:00,17.74,17.81,17.71,17.8,93711.0,17.74,17.81,17.71,17.8,93711.0
2023-01-03 12:00:00,17.8,17.85,17.72,17.76,134071.0,17.8,17.85,17.72,17.76,134071.0
2023-01-03 12:30:00,17.76,17.89,17.75,17.89,199777.0,17.76,17.89,17.75,17.89,199777.0
2023-01-03 13:00:00,17.89,17.96,17.86,17.91,73961.0,17.89,17.96,17.86,17.91,73961.0
2023-01-03 13:30:00,17.91,17.92,17.85,17.88,70490.0,17.91,17.92,17.85,17.88,70490.0
2023-01-03 14:00:00,17.88,17.9,17.8,17.8,88511.0,17.88,17.9,17.8,17.8,88511.0
2023-01-03 14:30:00,17.81,17.91,17.74,17.87,105823.0,17.81,17.91,17.74,17.87,105823.0
2023-01-03 15:00:00,17.88,18.0,17.88,17.95,161192.0,17.88,18.0,17.88,17.95,161192.0
2023-01-03 15:30:00,17.95,17.96,17.85,17.89,458628.0,17.95,17.96,17.85,17.89,458628.0
2023-01-04 09:30:00,18.03,18.03,17.85,17.92,156702.0,18.03,18.03,17.85,17.92,156702.0
2023-01-04 10:00:00,17.91,18.0,17.78,18.0,102074.0,17.91,18.0,17.78,18.0,102074.0
2023-01-04 10:30:00,18.0,18.02,17.91,17.91,75864.0,18.0,18.02,17.91,17.91,75864.0
2023-01-04 11:00:00,17.92,18.05,17.89,18.05,77660.0,17.92,18.05,17.89,18.05,77660.0
2023-01-04 11:30:00,18.05,18.23,18.04,18.22,201095.0,18.05,18.23,18.04,18.22,201095.0
2023-01-04 12:00:00,18.21,18.23,18.19,18.2,109741.0,18.21,18.23,18.19,18.2,109741.0
2023-01-04 12:30:00,18.2,18.28,18.19,18.27,148340.0,18.2,18.28,18.19,18.27,148340.0
2023-01-04 13:00:00,18.26,18.34,18.25,18.3,143467.0,18.26,18.34,18.25,18.3,143467.0
2023-01-04 13:30:00,18.3,18.4,18.3,18.35,139906.0,18.3,18.4,18.3,18.35,139906.0
2023-01-04 14:00:00,18.35,18.41,18.24,18.27,240695.0,18.35,18.41,18.24,18.27,240695.0
2023-01-04 14:30:00,18.26,18.37,18.24,18.36,165603.0,18.26,18.37,18.24,18.36,165603.0
2023-01-04 15:00:00,18.36,18.39,18.28,18.32,390833.0,18.36,18.39,18.28,18.32,390833.0
2023-01-04 15:30:00,18.32,18.46,18.24,18.41,1577067.0,18.32,18.46,18.24,18.41,1577067.0
2023-01-05 09:30:00,18.41,18.79,18.34,18.77,222433.0,18.41,18.79,18.34,18.77,222433.0
2023-01-05 10:00:00,18.77,19.19,18.7,19.14,538100.0,18.77,19.19,18.7,19.14,538100.0
2023-01-05 10:30:00,19.14,19.48,18.99,19.12,769533.0,19.14,19.48,18.99,19.12,769533.0
2023-01-05 11:00:00,19.11,19.17,19.03,19.11,272497.0,19.11,19.17,19.03,19.11,272497.0
2023-01-05 11:30:00,19.1,19.21,19.08,19.19,276904.0,19.1,19.21,19.08,19.19,276904.0
2023-01-05 12:00:00,19.19,19.3,19.16,19.29,191459.0,19.19,19.3,19.16,19.29,191459.0
2023-01-05 12:30:00,19.29,19.31,19.16,19.25,153727.0,19.29,19.31,19.16,19.25,153727.0
2023-01-05 13:00:00,19.25,19.45,19.13,19.44,500739.0,19.25,19.45,19.13,19.44,500739.0
2023-01-05 13:30:00,19.44,19.46,19.18,19.2,388835.0,19.44,19.46,19.18,19.2,388835.0
2023-01-05 14:00:00,19.2,19.25,19.16,19.21,92645.0,19.2,19.25,19.16,19.21,92645.0
2023-01-05 14:30:00,19.2,19.3,19.18,19.19,150688.0,19.2,19.3,19.18,19.19,150688.0
2023-01-05 15:00:00,19.19,19.24,19.18,19.21,199748.0,19.19,19.24,19.18,19.21,199748.0
2023-01-05 15:30:00,19.21,19.34,19.19,19.3,1319751.0,19.21,19.34,19.19,19.3,1319751.0
2023-01-06 09:30:00,19.32,19.67,19.24,19.67,365694.0,19.32,19.67,19.24,19.67,365694.0
2023-01-06 10:00:00,19.67,19.76,19.59,19.75,156756.0,19.67,19.76,19.59,19.75,156756.0
2023-01-06 10:30:00,19.75,19.95,19.72,19.89,384615.0,19.75,19.95,19.72,19.89,384615.0
2023-01-06 11:00:00,19.89,20.04,19.87,20.01,494561.0,19.89,20.04,19.87,20.01,494561.0
2023-01-06 11:30:00,20.01,20.15,19.99,20.07,213956.0,20.01,20.15,19.99,20.07,213956.0
2023-01-06 12:00:00,20.07,20.1,19.98,20.03,182694.0,20.07,20.1,19.98,20.03,182694.0
2023-01-06 12:30:00,20.02,20.16,20.0,20.13,752120.0,20.02,20.16,20.0,20.13,752120.0
2023-01-06 13:00:00,20.12,20.16,20.08,20.13,242987.0,20.12,20.16,20.08,20.13,242987.0
2023-01-06 13:30:00,20.13,20.27,20.03,20.12,442276.0,20.13,20.27,20.03,20.12,442276.0
2023-01-06 14:00:00,20.13,20.13,19.98,20.0,148269.0,20.13,20.13,19.98,20.0,148269.0
2023-01-06 14:30:00,20.0,20.04,19.97,20.0,171431.0,20.0,20.04,19.97,20.0,171431.0
2023-01-06 15:00:00,20.01,20.07,19.94,19.98,344678.0,20.01,20.07,19.94,19.98,344678.0
2023-01-06 15:30:00,19.98,20.0,19.83,19.91,873275.0,19.98,20.0,19.83,19.91,873275.0
2023-01-09 09:30:00,19.95,19.97,19.68,19.71,119633.0,19.95,19.97,19.68,19.71,119633.0
2023-01-09 10:00:00,19.71,19.79,19.64,19.79,211091.0,19.71,19.79,19.64,19.79,211091.0
2023-01-09 10:30:00,19.79,19.83,19.66,19.69,155818.0,19.79,19.83,19.66,19.69,155818.0
2023-01-09 11:00:00,19.68,19.71,19.62,19.67,79845.0,19.68,19.71,19.62,19.67,79845.0
2023-01-09 11:30:00,19.66,19.79,19.63,19.7,95667.0,19.66,19.79,19.63,19.7,95667.0
2023-01-09 12:00:00,19.7,19.78,19.67,19.71,65968.0,19.7,19.78,19.67,19.71,65968.0
2023-01-09 12:30:00,19.72,19.73,19.62,19.66,66355.0,19.72,19.73,19.62,19.66,66355.0
2023-01-09 13:00:00,19.66,19.67,19.62,19.67,68103.0,19.66,19.67,19.62,19.67,68103.0
2023-01-09 13:30:00,19.67,19.67,19.53,19.55,121011.0,19.67,19.67,19.53,19.55,121011.0
2023-01-09 14:00:00,19.55,19.58,19.51,19.52,80535.0,19.55,19.58,19.51,19.52,80535.0
2023-01-09 14:30:00,19.52,19.56,19.47,19.54,96579.0,19.52,19.56,19.47,19.54,96579.0
2023-01-09 15:00:00,19.54,19.62,19.52,19.57,194061.0,19.54,19.62,19.52,19.57,194061.0
2023-01-09 15:30:00,19.57,19.63,19.53,19.55,490826.0,19.57,19.63,19.53,19.55,490826.0
2023-01-10 09:30:00,19.59,19.77,19.5,19.65,176593.0,19.59,19.77,19.5,19.65,176593.0
2023-01-10 10:00:00,19.64,19.73,19.58,19.73,399764.0,19.64,19.73,19.58,19.73,399764.0
2023-01-10 10:30:00,19.73,19.75,19.51,19.6,93871.0,19.73,19.75,19.51,19.6,93871.0
2023-01-10 11:00:00,19.6,19.68,19.55,19.57,138281.0,19.6,19.68,19.55,19.57,138281.0
2023-01-10 11:30:00,19.57,19.61,19.51,19.51,105482.0,19.57,19.61,19.51,19.51,105482.0
2023-01-10 12:00:00,19.51,19.61,19.47,19.61,61732.0,19.51,19.61,19.47,19.61,61732.0
2023-01-10 12:30:00,19.61,19.63,19.55,19.6,70345.0,19.61,19.63,19.55,19.6,70345.0
2023-01-10 13:00:00,19.6,19.74,19.57,19.73,71719.0,19.6,19.74,19.57,19.73,71719.0
2023-01-10 13:30:00,19.73,19.78,19.73,19.77,53261.0,19.73,19.78,19.73,19.77,53261.0
2023-01-10 14:00:00,19.78,19.78,19.7,19.78,37470.0,19.78,19.78,19.7,19.78,37470.0
2023-01-10 14:30:00,19.78,19.78,19.73,19.73,41775.0,19.78,19.78,19.73,19.73,41775.0
2023-01-10 15:00:00,19.74,19.77,19.72,19.76,45124.0,19.74,19.77,19.72,19.76,45124.0
2023-01-10 15:30:00,19.76,19.85,19.74,19.84,306024.0,19.76,19.85,19.74,19.84,306024.0
2023-01-11 09:30:00,20.06,20.2,19.92,20.08,101998.0,20.06,20.2,19.92,20.08,101998.0
2023-01-11 10:00:00,20.09,20.11,20.01,20.04,64463.0,20.09,20.11,20.01,20.04,64463.0
2023-01-11 10:30:00,20.04,20.17,20.0,20.02,81361.0,20.04,20.17,20.0,20.02,81361.0
2023-01-11 11:00:00,20.02,20.07,19.96,19.96,58029.0,20.02,20.07,19.96,19.96,58029.0
2023-01-11 11:30:00,19.96,20.04,19.94,19.96,41756.0,19.96,20.04,19.94,19.96,41756.0
2023-01-11 12:00:00,19.96,20.01,19.94,19.99,47376.0,19.96,20.01,19.94,19.99,47376.0
2023-01-11 12:30:00,19.98,19.98,19.85,19.87,61848.0,19.98,19.98,19.85,19.87,61848.0
2023-01-11 13:00:00,19.87,19.94,19.84,19.93,73655.0,19.87,19.94,19.84,19.93,73655.0
2023-01-11 13:30:00,19.92,19.96,19.88,19.9,72692.0,19.92,19.96,19.88,19.9,72692.0
2023-01-11 14:00:00,19.91,19.94,19.87,19.94,62276.0,19.91,19.94,19.87,19.94,62276.0
2023-01-11 14:30:00,19.94,19.94,19.87,19.92,154517.0,19.94,19.94,19.87,19.92,154517.0
2023-01-11 15:00:00,19.91,20.07,19.91,20.03,142152.0,19.91,20.07,19.91,20.03,142152.0
2023-01-11 15:30:00,20.03,20.12,20.0,20.11,419928.0,20.03,20.12,20.0,20.11,419928.0
2023-01-12 09:30:00,20.25,20.25,19.89,19.91,107238.0,20.25,20.25,19.89,19.91,107238.0
2023-01-12 10:00:00,19.92,20.09,19.92,19.96,65100.0,19.92,20.09,19.92,19.96,65100.0
2023-01-12 10:30:00,19.96,19.99,19.87,19.91,60944.0,19.96,19.99,19.87,19.91,60944.0
2023-01-12 11:00:00,19.89,19.94,19.83,19.92,41601.0,19.89,19.94,19.83,19.92,41601.0
2023-01-12 11:30:00,19.92,19.96,19.86,19.94,32956.0,19.92,19.96,19.86,19.94,32956.0
2023-01-12 12:00:00,19.94,19.95,19.89,19.93,38567.0,19.94,19.95,19.89,19.93,38567.0
2023-01-12 12:30:00,19.93,19.97,19.91,19.96,39186.0,19.93,19.97,19.91,19.96,39186.0
2023-01-12 13:00:00,19.97,20.02,19.94,19.96,70491.0,19.97,20.02,19.94,19.96,70491.0
2023-01-12 13:30:00,19.96,20.16,19.96,20.14,92045.0,19.96,20.16,19.96,20.14,92045.0
2023-01-12 14:00:00,20.14,20.24,20.12,20.21,94210.0,20.14,20.24,20.12,20.21,94210.0
2023-01-12 14:30:00,20.2,20.24,20.19,20.23,107145.0,20.2,20.24,20.19,20.23,107145.0
2023-01-12 15:00:00,20.23,20.27,20.18,20.2,123487.0,20.23,20.27,20.18,20.2,123487.0
2023-01-12 15:30:00,20.2,20.27,20.07,20.27,606634.0,20.2,20.27,20.07,20.27,606634.0
2023-01-13 09:30:00,20.01,20.16,20.0,20.08,71716.0,20.01,20.16,20.0,20.08,71716.0
2023-01-13 10:00:00,20.06,20.12,20.0,20.1,117578.0,20.06,20.12,20.0,20.1,117578.0
2023-01-13 10:30:00,20.1,20.14,20.0,20.13,82316.0,20.1,20.14,20.0,20.13,82316.0
2023-01-13 11:00:00,20.13,20.2,20.1,20.17,47403.0,20.13,20.2,20.1,20.17,47403.0
2023-01-13 11:30:00,20.18,20.21,20.15,20.2,40127.0,20.18,20.21,20.15,20.2,40127.0
2023-01-13 12:00:00,20.19,20.24,20.16,20.23,67760.0,20.19,20.24,20.16,20.23,67760.0
2023-01-13 12:30:00,20.23,20.26,20.18,20.19,128069.0,20.23,20.26,20.18,20.19,128069.0
2023-01-13 13:00:00,20.2,20.37,20.2,20.37,172740.0,20.2,20.37,20.2,20.37,172740.0
2023-01-13 13:30:00,20.37,20.5,20.36,20.5,126770.0,20.37,20.5,20.36,20.5,126770.0
2023-01-13 14:00:00,20.5,20.52,20.37,20.4,130224.0,20.5,20.52,20.37,20.4,130224.0
2023-01-13 14:30:00,20.4,20.42,20.33,20.33,76615.0,20.4,20.42,20.33,20.33,76615.0
2023-01-13 15:00:00,20.32,20.38,20.31,20.34,82106.0,20.32,20.38,20.31,20.34,82106.0
2023-01-13 15:30:00,20.34,20.37,20.24,20.27,334429.0,20.34,20.37,20.24,20.27,334429.0
2023-01-17 09:30:00,20.11,20.2,20.08,20.1,134783.0,20.11,20.2,20.08,20.1,134783.0
2023-01-17 10:00:00,20.1,20.22,20.08,20.18,142998.0,20.1,20.22,20.08,20.18,142998.0
2023-01-17 10:30:00,20.18,20.18,20.03,20.13,92748.0,20.18,20.18,20.03,20.13,92748.0
2023-01-17 11:00:00,20.13,20.15,19.97,19.98,99514.0,20.13,20.15,19.97,19.98,99514.0
2023-01-17 11:30:00,19.98,20.11,19.97,20.07,63854.0,19.98,20.11,19.97,20.07,63854.0
2023-01-17 12:00:00,20.07,20.08,19.97,19.98,87037.0,20.07,20.08,19.97,19.98,87037.0
2023-01-17 12:30:00,19.98,19.98,19.92,19.96,86414.0,19.98,19.98,19.92,19.96,86414.0
2023-01-17 13:00:00,19.96,19.99,19.93,19.95,71247.0,19.96,19.99,19.93,19.95,71247.0
2023-01-17 13:30:00,19.95,19.95,19.82,19.87,63100.0,19.95,19.95,19.82,19.87,63100.0
2023-01-17 14:00:00,19.86,19.87,19.8,19.86,71191.0,19.86,19.87,19.8,19.86,71191.0
2023-01-17 14:30:00,19.86,19.91,19.83,19.88,71011.0,19.86,19.91,19.83,19.88,71011.0
2023-01-17 15:00:00,19.88,19.92,19.85,19.89,89398.0,19.88,19.92,19.85,19.89,89398.0
2023-01-17 15:30:00,19.89,19.95,19.86,19.88,407696.0,19.89,19.95,19.86,19.88,407696.0
2023-01-18 09:30:00,19.97,20.0,19.61,19.98,157947.0,19.97,20.0,19.61,19.98,157947.0
2023-01-18 10:00:00,19.98,20.03,19.87,19.91,121620.0,19.98,20.03,19.87,19.91,121620.0
2023-01-18 10:30:00,19.91,19.91,19.74,19.77,89266.0,19.91,19.91,19.74,19.77,89266.0
2023-01-18 11:00:00,19.77,19.78,19.59,19.61,163861.0,19.77,19.78,19.59,19.61,163861.0
2023-01-18 11:30:00,19.6,19.61,19.48,19.6,98670.0,19.6,19.61,19.48,19.6,98670.0
2023-01-18 12:00:00,19.6,19.6,19.47,19.47,63355.0,19.6,19.6,19.47,19.47,63355.0
2023-01-18 12:30:00,19.48,19.53,19.39,19.45,72858.0,19.48,19.53,19.39,19.45,72858.0
2023-01-18 13:00:00,19.45,19.53,19.38,19.53,106798.0,19.45,19.53,19.38,19.53,106798.0
2023-01-18 13:30:00,19.53,19.6,19.51,19.53,63323.0,19.53,19.6,19.51,19.53,63323.0
2023-01-18 14:00:00,19.54,19.6,19.51,19.59,52813.0,19.54,19.6,19.51,19.59,52813.0
2023-01-18 14:30:00,19.59,19.64,19.55,19.59,66339.0,19.59,19.64,19.55,19.59,66339.0
2023-01-18 15:00:00,19.59,19.59,19.52,19.55,80902.0,19.59,19.59,19.52,19.55,80902.0
2023-01-18 15:30:00,19.55,19.55,19.44,19.44,313605.0,19.55,19.55,19.44,19.44,313605.0
2023-01-19 09:30:00,19.35,19.38,19.15,19.3,73896.0,19.35,19.38,19.15,19.3,73896.0
2023-01-19 10:00:00,19.29,19.31,19.18,19.19,74302.0,19.29,19.31,19.18,19.19,74302.0
2023-01-19 10:30:00,19.19,19.21,19.11,19.18,87312.0,19.19,19.21,19.11,19.18,87312.0
2023-01-19 11:00:00,19.18,19.27,19.12,19.14,74111.0,19.18,19.27,19.12,19.14,74111.0
2023-01-19 11:30:00,19.13,19.17,19.08,19.12,66330.0,19.13,19.17,19.08,19.12,66330.0
2023-01-19 12:00:00,19.12,19.28,19.12,19.27,64170.0,19.12,19.28,19.12,19.27,64170.0
2023-01-19 12:30:00,19.27,19.27,19.14,19.15,79903.0,19.27,19.27,19.14,19.15,79903.0
2023-01-19 13:00:00,19.16,19.3,19.16,19.3,110554.0,19.16,19.3,19.16,19.3,110554.0
2023-01-19 13:30:00,19.3,19.33,19.25,19.26,67530.0,19.3,19.33,19.25,19.26,67530.0
2023-01-19 14:00:00,19.27,19.34,19.24,19.33,62227.0,19.27,19.34,19.24,19.33,62227.0
2023-01-19 14:30:00,19.33,19.44,19.31,19.36,104552.0,19.33,19.44,19.31,19.36,104552.0
2023-01-19 15:00:00,19.36,19.39,19.28,19.29,112091.0,19.36,19.39,19.28,19.29,112091.0
2023-01-19 15:30:00,19.3,19.3,19.21,19.23,380424.0,19.3,19.3,19.21,19.23,380424.0
2023-01-20 09:30:00,19.27,19.45,19.22,19.44,71808.0,19.27,19.45,19.22,19.44,71808.0
2023-01-20 10:00:00,19.44,19.48,19.39,19.47,52683.0,19.44,19.48,19.39,19.47,52683.0
2023-01-20 10:30:00,19.48,19.52,19.43,19.46,72599.0,19.48,19.52,19.43,19.46,72599.0
2023-01-20 11:00:00,19.47,19.68,19.47,19.57,108230.0,19.47,19.68,19.47,19.57,108230.0
2023-01-20 11:30:00,19.57,19.58,19.5,19.57,41140.0,19.57,19.58,19.5,19.57,41140.0
2023-01-20 12:00:00,19.57,19.67,19.56,19.63,100856.0,19.57,19.67,19.56,19.63,100856.0
2023-01-20 12:30:00,19.63,19.72,19.57,19.68,143404.0,19.63,19.72,19.57,19.68,143404.0
2023-01-20 13:00:00,19.68,19.71,19.61,19.65,157496.0,19.68,19.71,19.61,19.65,157496.0
2023-01-20 13:30:00,19.64,19.73,19.62,19.66,107721.0,19.64,19.73,19.62,19.66,107721.0
2023-01-20 14:00:00,19.66,19.77,19.57,19.73,243275.0,19.66,19.77,19.57,19.73,243275.0
2023-01-20 14:30:00,19.73,19.82,19.69,19.77,198780.0,19.73,19.82,19.69,19.77,198780.0
2023-01-20 15:00:00,19.78,19.85,19.69,19.77,301216.0,19.78,19.85,19.69,19.77,301216.0
2023-01-20 15:30:00,19.76,19.85,19.74,19.84,347874.0,19.76,19.85,19.74,19.84,347874.0
2023-01-23 09:30:00,19.97,19.98,19.82,19.9,98319.0,19.97,19.98,19.82,19.9,98319.0
2023-01-23 10:00:00,19.91,20.0,19.85,19.89,61975.0,19.91,20.0,19.85,19.89,61975.0
2023-01-23 10:30:00,19.89,19.95,19.79,19.82,91471.0,19.89,19.95,19.79,19.82,91471.0
2023-01-23 11:00:00,19.82,20.03,19.78,19.94,70212.0,19.82,20.03,19.78,19.94,70212.0
2023-01-23 11:30:00,19.95,19.98,19.87,19.92,57830.0,19.95,19.98,19.87,19.92,57830.0
2023-01-23 12:00:00,19.92,19.96,19.87,19.96,48891.0,19.92,19.96,19.87,19.96,48891.0
2023-01-23 12:30:00,19.96,20.09,19.95,20.07,51078.0,19.96,20.09,19.95,20.07,51078.0
2023-01-23 13:00:00,20.07,20.08,20.0,20.04,51539.0,20.07,20.08,20.0,20.04,51539.0
2023-01-23 13:30:00,20.04,20.08,20.02,20.07,59460.0,20.04,20.08,20.02,20.07,59460.0
2023-01-23 14:00:00,20.07,20.07,20.01,20.03,47685.0,20.07,20.07,20.01,20.03,47685.0
2023-01-23 14:30:00,20.03,20.08,19.98,20.02,61680.0,20.03,20.08,19.98,20.02,61680.0
2023-01-23 15:00:00,20.02,20.04,19.96,20.0,131968.0,20.02,20.04,19.96,20.0,131968.0
2023-01-23 15:30:00,20.01,20.13,19.99,20.06,439932.0,20.01,20.13,19.99,20.06,439932.0
2023-01-24 09:30:00,20.0,20.09,19.88,19.92,64505.0,20.0,20.09,19.88,19.92,64505.0
2023-01-24 10:00:00,19.92,20.04,19.87,20.03,43142.0,19.92,20.04,19.87,20.03,43142.0
2023-01-24 10:30:00,20.03,20.15,20.02,20.11,62629.0,20.03,20.15,20.02,20.11,62629.0
2023-01-24 11:00:00,20.12,20.18,20.09,20.11,56312.0,20.12,20.18,20.09,20.11,56312.0
2023-01-24 11:30:00,20.1,20.1,19.97,20.01,35504.0,20.1,20.1,19.97,20.01,35504.0
2023-01-24 12:00:00,20.0,20.03,19.98,20.02,53755.0,20.0,20.03,19.98,20.02,53755.0
2023-01-24 12:30:00,20.01,20.02,19.96,20.0,42525.0,20.01,20.02,19.96,20.0,42525.0
2023-01-24 13:00:00,20.0,20.03,19.98,20.02,37590.0,20.0,20.03,19.98,20.02,37590.0
2023-01-24 13:30:00,20.02,20.03,19.98,20.0,40904.0,20.02,20.03,19.98,20.0,40904.0
2023-01-24 14:00:00,20.0,20.01,19.9,19.94,132244.0,20.0,20.01,19.9,19.94,132244.0
2023-01-24 14:30:00,19.93,19.94,19.84,19.86,67456.0,19.93,19.94,19.84,19.86,67456.0
2023-01-24 15:00:00,19.87,19.87,19.81,19.84,45151.0,19.87,19.87,19.81,19.84,45151.0
2023-01-24 15:30:00,19.84,19.88,19.75,19.85,442687.0,19.84,19.88,19.75,19.85,442687.0
2023-01-25 09:30:00,19.73,19.84,19.51,19.76,104658.0,19.73,19.84,19.51,19.76,104658.0
2023-01-25 10:00:00,19.76,19.87,19.74,19.84,83363.0,19.76,19.87,19.74,19.84,83363.0
2023-01-25 10:30:00,19.85,19.93,19.78,19.9,145395.0,19.85,19.93,19.78,19.9,145395.0
2023-01-25 11:00:00,19.89,19.91,19.79,19.81,88036.0,19.89,19.91,19.79,19.81,88036.0
2023-01-25 11:30:00,19.82,19.86,19.74,19.82,76034.0,19.82,19.86,19.74,19.82,76034.0
2023-01-25 12:00:00,19.82,19.84,19.77,19.78,45811.0,19.82,19.84,19.77,19.78,45811.0
2023-01-25 12:30:00,19.78,19.91,19.77,19.91,101926.0,19.78,19.91,19.77,19.91,101926.0
2023-01-25 13:00:00,19.91,20.01,19.9,20.0,56778.0,19.91,20.01,19.9,20.0,56778.0
2023-01-25 13:30:00,20.0,20.02,19.94,19.98,66547.0,20.0,20.02,19.94,19.98,66547.0
2023-01-25 14:00:00,19.98,20.03,19.97,20.02,48089.0,19.98,20.03,19.97,20.02,48089.0
2023-01-25 14:30:00,20.02,20.03,19.98,19.98,57697.0,20.02,20.03,19.98,19.98,57697.0
2023-01-25 15:00:00,19.98,20.09,19.98,20.05,102920.0,19.98,20.09,19.98,20.05,102920.0
2023-01-25 15:30:00,20.05,20.12,19.99,20.11,510173.0,20.05,20.12,19.99,20.11,510173.0
2023-01-26 09:30:00,20.26,20.34,19.99,20.01,78679.0,20.26,20.34,19.99,20.01,78679.0
2023-01-26 10:00:00,20.02,20.22,20.0,20.14,64214.0,20.02,20.22,20.0,20.14,64214.0
2023-01-26 10:30:00,20.15,20.18,20.01,20.06,119672.0,20.15,20.18,20.01,20.06,119672.0
2023-01-26 11:00:00,20.07,20.13,20.04,20.1,59822.0,20.07,20.13,20.04,20.1,59822.0
2023-01-26 11:30:00,20.09,20.15,20.08,20.13,32351.0,20.09,20.15,20.08,20.13,32351.0
2023-01-26 12:00:00,20.13,20.18,20.12,20.16,35399.0,20.13,20.18,20.12,20.16,35399.0
2023-01-26 12:30:00,20.16,20.18,20.07,20.1,57475.0,20.16,20.18,20.07,20.1,57475.0
2023-01-26 13:00:00,20.11,20.13,20.05,20.1,67357.0,20.11,20.13,20.05,20.1,67357.0
2023-01-26 13:30:00,20.11,20.16,20.09,20.09,43477.0,20.11,20.16,20.09,20.09,43477.0
2023-01-26 14:00:00,20.1,20.11,20.06,20.09,46007.0,20.1,20.11,20.06,20.09,46007.0
2023-01-26 14:30:00,20.09,20.15,20.06,20.14,55761.0,20.09,20.15,20.06,20.14,55761.0
2023-01-26 15:00:00,20.15,20.16,20.11,20.13,61199.0,20.15,20.16,20.11,20.13,61199.0
2023-01-26 15:30:00,20.14,20.31,20.12,20.3,304830.0,20.14,20.31,20.12,20.3,304830.0
2023-01-27 09:30:00,20.07,20.34,19.98,20.15,988803.0,20.07,20.34,19.98,20.15,988803.0
2023-01-27 10:00:00,20.18,20.26,20.16,20.25,663320.0,20.18,20.26,20.16,20.25,663320.0
2023-01-27 10:30:00,20.25,20.25,19.96,19.96,421789.0,20.25,20.25,19.96,19.96,421789.0
2023-01-27 11:00:00,19.97,20.08,19.8,19.99,804800.0,19.97,20.08,19.8,19.99,804800.0
2023-01-27 11:30:00,20.0,20.07,19.98,20.04,137915.0,20.0,20.07,19.98,20.04,137915.0
2023-01-27 12:00:00,20.04,20.09,19.97,20.06,403928.0,20.04,20.09,19.97,20.06,403928.0
2023-01-27 12:30:00,20.07,20.23,20.02,20.23,226783.0,20.07,20.23,20.02,20.23,226783.0
2023-01-27 13:00:00,20.23,20.24,20.15,20.2,274658.0,20.23,20.24,20.15,20.2,274658.0
2023-01-27 13:30:00,20.2,20.26,20.18,20.23,125474.0,20.2,20.26,20.18,20.23,125474.0
2023-01-27 14:00:00,20.23,20.25,20.19,20.23,88941.0,20.23,20.25,20.19,20.23,88941.0
2023-01-27 14:30:00,20.23,20.27,20.19,20.27,210113.0,20.23,20.27,20.19,20.27,210113.0
2023-01-27 15:00:00,20.27,20.37,20.26,20.35,308905.0,20.27,20.37,20.26,20.35,308905.0
2023-01-27 15:30:00,20.35,20.41,20.13,20.15,1400002.0,20.35,20.41,20.13,20.15,1400002.0
2023-01-30 09:30:00,20.2,20.31,20.11,20.16,203499.0,20.2,20.31,20.11,20.16,203499.0
2023-01-30 10:00:00,20.16,20.44,20.15,20.28,377172.0,20.16,20.44,20.15,20.28,377172.0
2023-01-30 10:30:00,20.29,20.33,20.16,20.22,121301.0,20.29,20.33,20.16,20.22,121301.0
2023-01-30 11:00:00,20.21,20.26,20.15,20.23,79370.0,20.21,20.26,20.15,20.23,79370.0
2023-01-30 11:30:00,20.23,20.29,20.21,20.26,63972.0,20.23,20.29,20.21,20.26,63972.0
2023-01-30 12:00:00,20.26,20.26,20.12,20.18,175414.0,20.26,20.26,20.12,20.18,175414.0
2023-01-30 12:30:00,20.17,20.24,20.15,20.21,74230.0,20.17,20.24,20.15,20.21,74230.0
2023-01-30 13:00:00,20.21,20.24,20.1,20.16,171674.0,20.21,20.24,20.1,20.16,171674.0
2023-01-30 13:30:00,20.18,20.2,20.09,20.13,93100.0,20.18,20.2,20.09,20.13,93100.0
2023-01-30 14:00:00,20.13,20.24,20.12,20.23,113535.0,20.13,20.24,20.12,20.23,113535.0
2023-01-30 14:30:00,20.22,20.23,20.18,20.23,103417.0,20.22,20.23,20.18,20.23,103417.0
2023-01-30 15:00:00,20.23,20.31,20.2,20.23,466838.0,20.23,20.31,20.2,20.23,466838.0
2023-01-30 15:30:00,20.23,20.37,20.22,20.35,754016.0,20.23,20.37,20.22,20.35,754016.0
2023-01-31 09:30:00,20.42,20.66,20.3,20.45,407300.0,20.42,20.66,20.3,20.45,407300.0
2023-01-31 10:00:00,20.45,20.55,20.4,20.5,139179.0,20.45,20.55,20.4,20.5,139179.0
2023-01-31 10:30:00,20.5,20.53,20.42,20.49,93100.0,20.5,20.53,20.42,20.49,93100.0
2023-01-31 11:00:00,20.49,20.66,20.48,20.55,217956.0,20.49,20.66,20.48,20.55,217956.0
2023-01-31 11:30:00,20.55,20.59,20.48,20.5,64899.0,20.55,20.59,20.48,20.5,64899.0
2023-01-31 12:00:00,20.5,20.51,20.41,20.42,75451.0,20.5,20.51,20.41,20.42,75451.0
2023-01-31 12:30:00,20.42,20.5,20.4,20.48,58843.0,20.42,20.5,20.4,20.48,58843.0
2023-01-31 13:00:00,20.48,20.51,20.43,20.44,74571.0,20.48,20.51,20.43,20.44,74571.0
2023-01-31 13:30:00,20.44,20.46,20.37,20.43,70085.0,20.44,20.46,20.37,20.43,70085.0
2023-01-31 14:00:00,20.43,20.43,20.27,20.28,107240.0,20.43,20.43,20.27,20.28,107240.0
2023-01-31 14:30:00,20.28,20.35,20.28,20.32,93435.0,20.28,20.35,20.28,20.32,93435.0
2023-01-31 15:00:00,20.32,20.35,20.24,20.25,89344.0,20.32,20.35,20.24,20.25,89344.0
2023-01-31 15:30:00,20.25,20.46,20.25,20.46,497287.0,20.25,20.46,20.25,20.46,497287.0
2023-02-01 09:30:00,20.61,20.78,20.52,20.78,297599.0,20.61,20.78,20.52,20.78,297599.0
2023-02-01 10:00:00,20.77,20.8,20.67,20.75,173853.0,20.77,20.8,20.67,20.75,173853.0
2023-02-01 10:30:00,20.75,20.9,20.73,20.76,204108.0,20.75,20.9,20.73,20.76,204108.0
2023-02-01 11:00:00,20.76,20.76,20.6,20.61,208161.0,20.76,20.76,20.6,20.61,208161.0
2023-02-01 11:30:00,20.61,20.7,20.58,20.62,100359.0,20.61,20.7,20.58,20.62,100359.0
2023-02-01 12:00:00,20.63,20.7,20.61,20.67,75147.0,20.63,20.7,20.61,20.67,75147.0
2023-02-01 12:30:00,20.67,20.68,20.64,20.64,64358.0,20.67,20.68,20.64,20.64,64358.0
2023-02-01 13:00:00,20.64,20.72,20.63,20.7,78940.0,20.64,20.72,20.63,20.7,78940.0
2023-02-01 13:30:00,20.71,20.8,20.69,20.76,108794.0,20.71,20.8,20.69,20.76,108794.0
2023-02-01 14:00:00,20.75,20.76,20.65,20.74,85536.0,20.75,20.76,20.65,20.74,85536.0
2023-02-01 14:30:00,20.74,20.97,20.65,20.93,186147.0,20.74,20.97,20.65,20.93,186147.0
2023-02-01 15:00:00,20.92,21.0,20.81,20.91,279083.0,20.92,21.0,20.81,20.91,279083.0
2023-02-01 15:30:00,20.91,21.07,20.91,20.98,459960.0,20.91,21.07,20.91,20.98,459960.0
2023-02-02 09:30:00,21.15,21.23,21.0,21.01,157048.0,21.15,21.23,21.0,21.01,157048.0
2023-02-02 10:00:00,21.01,21.29,20.99,21.26,163520.0,21.01,21.29,20.99,21.26,163520.0
2023-02-02 10:30:00,21.26,21.66,21.25,21.64,309960.0,21.26,21.66,21.25,21.64,309960.0
2023-02-02 11:00:00,21.64,21.64,21.39,21.44,377893.0,21.64,21.64,21.39,21.44,377893.0
2023-02-02 11:30:00,21.43,21.51,21.39,21.48,70912.0,21.43,21.51,21.39,21.48,70912.0
2023-02-02 12:00:00,21.48,21.51,21.43,21.45,82357.0,21.48,21.51,21.43,21.45,82357.0
2023-02-02 12:30:00,21.45,21.5,21.42,21.5,52559.0,21.45,21.5,21.42,21.5,52559.0
2023-02-02 13:00:00,21.49,21.5,21.4,21.44,145523.0,21.49,21.5,21.4,21.44,145523.0
2023-02-02 13:30:00,21.45,21.53,21.44,21.5,81485.0,21.45,21.53,21.44,21.5,81485.0
2023-02-02 14:00:00,21.5,21.51,21.4,21.48,69065.0,21.5,21.51,21.4,21.48,69065.0
2023-02-02 14:30:00,21.48,21.49,21.3,21.33,136147.0,21.48,21.49,21.3,21.33,136147.0
2023-02-02 15:00:00,21.32,21.46,21.3,21.46,290152.0,21.32,21.46,21.3,21.46,290152.0
2023-02-02 15:30:00,21.46,21.5,21.29,21.33,1586789.0,21.46,21.5,21.29,21.33,1586789.0
2023-02-03 09:30:00,21.11,21.62,21.06,21.57,460391.0,21.11,21.62,21.06,21.57,460391.0
2023-02-03 10:00:00,21.52,21.62,21.33,21.57,257553.0,21.52,21.62,21.33,21.57,257553.0
2023-02-03 10:30:00,21.57,21.58,21.41,21.46,270908.0,21.57,21.58,21.41,21.46,270908.0
2023-02-03 11:00:00,21.46,21.51,21.39,21.5,134242.0,21.46,21.51,21.39,21.5,134242.0
2023-02-03 11:30:00,21.5,21.51,21.37,21.38,113735.0,21.5,21.51,21.37,21.38,113735.0
2023-02-03 12:00:00,21.38,21.44,21.36,21.38,64934.0,21.38,21.44,21.36,21.38,64934.0
2023-02-03 12:30:00,21.37,21.43,21.3,21.31,59095.0,21.37,21.43,21.3,21.31,59095.0
2023-02-03 13:00:00,21.3,21.32,21.23,21.24,67637.0,21.3,21.32,21.23,21.24,67637.0
2023-02-03 13:30:00,21.23,21.34,21.2,21.34,85618.0,21.23,21.34,21.2,21.34,85618.0
2023-02-03 14:00:00,21.34,21.34,21.22,21.23,94274.0,21.34,21.34,21.22,21.23,94274.0
2023-02-03 14:30:00,21.23,21.28,21.18,21.2,79966.0,21.23,21.28,21.18,21.2,79966.0
2023-02-03 15:00:00,21.19,21.27,21.13,21.14,173885.0,21.19,21.27,21.13,21.14,173885.0
2023-02-03 15:30:00,21.14,21.23,21.01,21.23,703155.0,21.14,21.23,21.01,21.23,703155.0
2023-02-06 09:30:00,20.92,21.04,20.7,20.75,175252.0,20.92,21.04,20.7,20.75,175252.0
2023-02-06 10:00:00,20.76,20.79,20.4,20.45,120692.0,20.76,20.79,20.4,20.45,120692.0
2023-02-06 10:30:00,20.44,20.68,20.36,20.65,109674.0,20.44,20.68,20.36,20.65,109674.0
2023-02-06 11:00:00,20.65,20.65,20.54,20.54,90080.0,20.65,20.65,20.54,20.54,90080.0
2023-02-06 11:30:00,20.55,20.58,20.49,20.52,120320.0,20.55,20.58,20.49,20.52,120320.0
2023-02-06 12:00:00,20.53,20.6,20.52,20.6,53942.0,20.53,20.6,20.52,20.6,53942.0
2023-02-06 12:30:00,20.6,20.7,20.56,20.57,80485.0,20.6,20.7,20.56,20.57,80485.0
2023-02-06 13:00:00,20.58,20.6,20.52,20.56,45971.0,20.58,20.6,20.52,20.56,45971.0
2023-02-06 13:30:00,20.57,20.59,20.53,20.57,50113.0,20.57,20.59,20.53,20.57,50113.0
2023-02-06 14:00:00,20.57,20.66,20.57,20.6,47680.0,20.57,20.66,20.57,20.6,47680.0
2023-02-06 14:30:00,20.61,20.61,20.54,20.6,59533.0,20.61,20.61,20.54,20.6,59533.0
2023-02-06 15:00:00,20.6,20.61,20.53,20.57,108903.0,20.6,20.61,20.53,20.57,108903.0
2023-02-06 15:30:00,20.56,20.67,20.5,20.65,656832.0,20.56,20.67,20.5,20.65,656832.0
2023-02-07 09:30:00,20.68,20.68,20.52,20.54,84925.0,20.68,20.68,20.52,20.54,84925.0
2023-02-07 10:00:00,20.53,20.54,20.39,20.39,89800.0,20.53,20.54,20.39,20.39,89800.0
2023-02-07 10:30:00,20.39,20.54,20.36,20.43,138726.0,20.39,20.54,20.36,20.43,138726.0
2023-02-07 11:00:00,20.43,20.61,20.42,20.52,92172.0,20.43,20.61,20.42,20.52,92172.0
2023-02-07 11:30:00,20.52,20.56,20.49,20.5,55607.0,20.52,20.56,20.49,20.5,55607.0
2023-02-07 12:00:00,20.5,20.54,20.45,20.48,73870.0,20.5,20.54,20.45,20.48,73870.0
2023-02-07 12:30:00,20.5,20.72,20.49,20.67,93554.0,20.5,20.72,20.49,20.67,93554.0
2023-02-07 13:00:00,20.67,20.7,20.48,20.48,109859.0,20.67,20.7,20.48,20.48,109859.0
2023-02-07 13:30:00,20.47,20.51,20.41,20.46,105873.0,20.47,20.51,20.41,20.46,105873.0
2023-02-07 14:00:00,20.46,20.6,20.45,20.59,74403.0,20.46,20.6,20.45,20.59,74403.0
2023-02-07 14:30:00,20.58,20.67,20.57,20.64,72147.0,20.58,20.67,20.57,20.64,72147.0
2023-02-07 15:00:00,20.64,20.69,20.59,20.64,86989.0,20.64,20.69,20.59,20.64,86989.0
2023-02-07 15:30:00,20.64,20.8,20.62,20.75,474531.0,20.64,20.8,20.62,20.75,474531.0
2023-02-08 09:30:00,20.56,20.67,20.39,20.64,173626.0,20.56,20.67,20.39,20.64,173626.0
2023-02-08 10:00:00,20.64,20.75,20.59,20.71,167270.0,20.64,20.75,20.59,20.71,167270.0
2023-02-08 10:30:00,20.71,20.72,20.59,20.63,91249.0,20.71,20.72,20.59,20.63,91249.0
2023-02-08 11:00:00,20.63,20.65,20.55,20.6,223795.0,20.63,20.65,20.55,20.6,223795.0
2023-02-08 11:30:00,20.59,20.63,20.51,20.54,71844.0,20.59,20.63,20.51,20.54,71844.0
2023-02-08 12:00:00,20.55,20.57,20.49,20.54,63833.0,20.55,20.57,20.49,20.54,63833.0
2023-02-08 12:30:00,20.54,20.57,20.48,20.54,86367.0,20.54,20.57,20.48,20.54,86367.0
2023-02-08 13:00:00,20.54,20.62,20.49,20.52,100404.0,20.54,20.62,20.49,20.52,100404.0
2023-02-08 13:30:00,20.52,20.52,20.44,20.46,87760.0,20.52,20.52,20.44,20.46,87760.0
2023-02-08 14:00:00,20.46,20.57,20.45,20.52,89962.0,20.46,20.57,20.45,20.52,89962.0
2023-02-08 14:30:00,20.52,20.53,20.46,20.5,223401.0,20.52,20.53,20.46,20.5,223401.0
2023-02-08 15:00:00,20.5,20.58,20.48,20.57,226757.0,20.5,20.58,20.48,20.57,226757.0
2023-02-08 15:30:00,20.57,20.61,20.41,20.49,1179067.0,20.57,20.61,20.41,20.49,1179067.0
2023-02-09 09:30:00,18.16,19.23,17.98,18.52,3527298.0,18.16,19.23,17.98,18.52,3527298.0
2023-02-09 10:00:00,18.51,18.6,18.23,18.44,928470.0,18.51,18.6,18.23,18.44,928470.0
2023-02-09 10:30:00,18.44,18.45,18.12,18.25,586562.0,18.44,18.45,18.12,18.25,586562.0
2023-02-09 11:00:00,18.26,18.35,18.04,18.12,738561.0,18.26,18.35,18.04,18.12,738561.0
2023-02-09 11:30:00,18.12,18.5,18.05,18.5,523363.0,18.12,18.5,18.05,18.5,523363.0
2023-02-09 12:00:00,18.5,18.62,18.37,18.44,531696.0,18.5,18.62,18.37,18.44,531696.0
2023-02-09 12:30:00,18.43,18.53,18.37,18.51,300904.0,18.43,18.53,18.37,18.51,300904.0
2023-02-09 13:00:00,18.52,18.53,18.37,18.46,277298.0,18.52,18.53,18.37,18.46,277298.0
2023-02-09 13:30:00,18.45,18.55,18.43,18.52,223580.0,18.45,18.55,18.43,18.52,223580.0
2023-02-09 14:00:00,18.52,18.58,18.32,18.38,351750.0,18.52,18.58,18.32,18.38,351750.0
2023-02-09 14:30:00,18.37,18.38,18.15,18.23,738788.0,18.37,18.38,18.15,18.23,738788.0
2023-02-09 15:00:00,18.22,18.37,18.17,18.26,575990.0,18.22,18.37,18.17,18.26,575990.0
2023-02-09 15:30:00,18.26,18.36,18.2,18.31,1652821.0,18.26,18.36,18.2,18.31,1652821.0
2023-02-10 09:30:00,18.23,18.56,18.1,18.56,271175.0,18.23,18.56,18.1,18.56,271175.0
2023-02-10 10:00:00,18.56,18.76,18.5,18.64,305830.0,18.56,18.76,18.5,18.64,305830.0
2023-02-10 10:30:00,18.64,18.69,18.6,18.62,295139.0,18.64,18.69,18.6,18.62,295139.0
2023-02-10 11:00:00,18.62,18.66,18.42,18.45,245126.0,18.62,18.66,18.42,18.45,245126.0
2023-02-10 11:30:00,18.45,18.45,18.27,18.3,173387.0,18.45,18.45,18.27,18.3,173387.0
2023-02-10 12:00:00,18.3,18.32,18.2,18.21,232111.0,18.3,18.32,18.2,18.21,232111.0
2023-02-10 12:30:00,18.21,18.44,18.2,18.44,301350.0,18.21,18.44,18.2,18.44,301350.0
2023-02-10 13:00:00,18.45,18.52,18.41,18.46,212722.0,18.45,18.52,18.41,18.46,212722.0
2023-02-10 13:30:00,18.46,18.47,18.37,18.39,211904.0,18.46,18.47,18.37,18.39,211904.0
2023-02-10 14:00:00,18.39,18.41,18.24,18.26,203609.0,18.39,18.41,18.24,18.26,203609.0
2023-02-10 14:30:00,18.26,18.39,18.25,18.36,190868.0,18.26,18.39,18.25,18.36,190868.0
2023-02-10 15:00:00,18.36,18.37,18.21,18.23,498646.0,18.36,18.37,18.21,18.23,498646.0
2023-02-10 15:30:00,18.23,18.45,18.21,18.45,1118713.0,18.23,18.45,18.21,18.45,1118713.0
2023-02-13 09:30:00,18.45,18.57,18.28,18.36,267465.0,18.45,18.57,18.28,18.36,267465.0
2023-02-13 10:00:00,18.36,18.47,18.28,18.45,138818.0,18.36,18.47,18.28,18.45,138818.0
2023-02-13 10:30:00,18.45,18.45,18.28,18.29,124111.0,18.45,18.45,18.28,18.29,124111.0
2023-02-13 11:00:00,18.29,18.32,18.22,18.32,118808.0,18.29,18.32,18.22,18.32,118808.0
2023-02-13 11:30:00,18.32,18.35,18.29,18.32,57548.0,18.32,18.35,18.29,18.32,57548.0
2023-02-13 12:00:00,18.33,18.35,18.29,18.31,82166.0,18.33,18.35,18.29,18.31,82166.0
2023-02-13 12:30:00,18.31,18.43,18.3,18.41,125299.0,18.31,18.43,18.3,18.41,125299.0
2023-02-13 13:00:00,18.41,18.47,18.38,18.46,74632.0,18.41,18.47,18.38,18.46,74632.0
2023-02-13 13:30:00,18.46,18.48,18.42,18.47,100304.0,18.46,18.48,18.42,18.47,100304.0
2023-02-13 14:00:00,18.47,18.49,18.46,18.47,88121.0,18.47,18.49,18.46,18.47,88121.0
2023-02-13 14:30:00,18.47,18.47,18.34,18.37,136499.0,18.47,18.47,18.34,18.37,136499.0
2023-02-13 15:00:00,18.36,18.38,18.29,18.31,173400.0,18.36,18.38,18.29,18.31,173400.0
2023-02-13 15:30:00,18.31,18.47,18.31,18.46,724859.0,18.31,18.47,18.31,18.46,724859.0
2023-02-14 09:30:00,18.31,18.51,18.23,18.51,160605.0,18.31,18.51,18.23,18.51,160605.0
2023-02-14 10:00:00,18.52,18.59,18.49,18.5,83575.0,18.52,18.59,18.49,18.5,83575.0
2023-02-14 10:30:00,18.51,18.52,18.27,18.3,98362.0,18.51,18.52,18.27,18.3,98362.0
2023-02-14 11:00:00,18.3,18.41,18.28,18.28,58285.0,18.3,18.41,18.28,18.28,58285.0
2023-02-14 11:30:00,18.28,18.28,18.19,18.23,70400.0,18.28,18.28,18.19,18.23,70400.0
2023-02-14 12:00:00,18.23,18.28,18.22,18.26,53563.0,18.23,18.28,18.22,18.26,53563.0
2023-02-14 12:30:00,18.26,18.29,18.22,18.28,106856.0,18.26,18.29,18.22,18.28,106856.0
2023-02-14 13:00:00,18.28,18.39,18.27,18.38,82873.0,18.28,18.39,18.27,18.38,82873.0
2023-02-14 13:30:00,18.38,18.38,18.31,18.36,79114.0,18.38,18.38,18.31,18.36,79114.0
2023-02-14 14:00:00,18.37,18.54,18.35,18.52,181254.0,18.37,18.54,18.35,18.52,181254.0
2023-02-14 14:30:00,18.52,18.62,18.52,18.54,111167.0,18.52,18.62,18.52,18.54,111167.0
2023-02-14 15:00:00,18.54,18.59,18.51,18.54,213830.0,18.54,18.59,18.51,18.54,213830.0
2023-02-14 15:30:00,18.54,18.61,18.52,18.57,464018.0,18.54,18.61,18.52,18.57,464018.0
2023-02-15 09:30:00,18.38,18.58,18.37,18.46,180981.0,18.38,18.58,18.37,18.46,180981.0
2023-02-15 10:00:00,18.46,18.58,18.44,18.57,100052.0,18.46,18.58,18.44,18.57,100052.0
2023-02-15 10:30:00,18.56,18.68,18.55,18.66,94814.0,18.56,18.68,18.55,18.66,94814.0
2023-02-15 11:00:00,18.66,18.75,18.64,18.72,111031.0,18.66,18.75,18.64,18.72,111031.0
2023-02-15 11:30:00,18.72,18.73,18.66,18.66,127026.0,18.72,18.73,18.66,18.66,127026.0
2023-02-15 12:00:00,18.67,18.69,18.55,18.55,93293.0,18.67,18.69,18.55,18.55,93293.0
2023-02-15 12:30:00,18.55,18.58,18.5,18.51,62711.0,18.55,18.58,18.5,18.51,62711.0
2023-02-15 13:00:00,18.51,18.64,18.5,18.64,128822.0,18.51,18.64,18.5,18.64,128822.0
2023-02-15 13:30:00,18.65,18.67,18.59,18.61,219355.0,18.65,18.67,18.59,18.61,219355.0
2023-02-15 14:00:00,18.61,18.62,18.55,18.62,94141.0,18.61,18.62,18.55,18.62,94141.0
2023-02-15 14:30:00,18.63,18.73,18.62,18.64,182669.0,18.63,18.73,18.62,18.64,182669.0
2023-02-15 15:00:00,18.64,18.68,18.6,18.64,133771.0,18.64,18.68,18.6,18.64,133771.0
2023-02-15 15:30:00,18.64,18.65,18.52,18.64,502406.0,18.64,18.65,18.52,18.64,502406.0
2023-02-16 09:30:00,18.49,18.74,18.45,18.63,169644.0,18.49,18.74,18.45,18.63,169644.0
2023-02-16 10:00:00,18.63,18.74,18.6,18.71,81423.0,18.63,18.74,18.6,18.71,81423.0
2023-02-16 10:30:00,18.71,18.89,18.71,18.88,195038.0,18.71,18.89,18.71,18.88,195038.0
2023-02-16 11:00:00,18.89,18.94,18.76,18.86,185370.0,18.89,18.94,18.76,18.86,185370.0
2023-02-16 11:30:00,18.85,18.97,18.85,18.94,99108.0,18.85,18.97,18.85,18.94,99108.0
2023-02-16 12:00:00,18.94,18.98,18.87,18.9,122710.0,18.94,18.98,18.87,18.9,122710.0
2023-02-16 12:30:00,18.91,18.92,18.84,18.85,84267.0,18.91,18.92,18.84,18.85,84267.0
2023-02-16 13:00:00,18.85,18.89,18.77,18.78,53122.0,18.85,18.89,18.77,18.78,53122.0
2023-02-16 13:30:00,18.79,18.82,18.77,18.78,55454.0,18.79,18.82,18.77,18.78,55454.0
2023-02-16 14:00:00,18.79,18.81,18.73,18.75,92235.0,18.79,18.81,18.73,18.75,92235.0
2023-02-16 14:30:00,18.75,18.76,18.67,18.7,105038.0,18.75,18.76,18.67,18.7,105038.0
2023-02-16 15:00:00,18.7,18.78,18.67,18.69,176955.0,18.7,18.78,18.67,18.69,176955.0
2023-02-16 15:30:00,18.69,18.69,18.42,18.42,680620.0,18.69,18.69,18.42,18.42,680620.0
2023-02-17 09:30:00,18.37,18.5,18.36,18.5,105242.0,18.37,18.5,18.36,18.5,105242.0
2023-02-17 10:00:00,18.5,18.77,18.48,18.75,149303.0,18.5,18.77,18.48,18.75,149303.0
2023-02-17 10:30:00,18.74,18.8,18.7,18.76,133764.0,18.74,18.8,18.7,18.76,133764.0
2023-02-17 11:00:00,18.76,18.89,18.76,18.87,130217.0,18.76,18.89,18.76,18.87,130217.0
2023-02-17 11:30:00,18.87,18.99,18.83,18.96,170477.0,18.87,18.99,18.83,18.96,170477.0
2023-02-17 12:00:00,18.96,19.0,18.83,18.93,179642.0,18.96,19.0,18.83,18.93,179642.0
2023-02-17 12:30:00,18.92,19.01,18.9,18.98,130736.0,18.92,19.01,18.9,18.98,130736.0
2023-02-17 13:00:00,18.98,19.02,18.93,18.94,106955.0,18.98,19.02,18.93,18.94,106955.0
2023-02-17 13:30:00,18.93,19.0,18.92,19.0,143816.0,18.93,19.0,18.92,19.0,143816.0
2023-02-17 14:00:00,19.0,19.06,18.92,18.95,162894.0,19.0,19.06,18.92,18.95,162894.0
2023-02-17 14:30:00,18.95,19.01,18.88,19.01,264091.0,18.95,19.01,18.88,19.01,264091.0
2023-02-17 15:00:00,19.01,19.07,18.97,18.98,199975.0,19.01,19.07,18.97,18.98,199975.0
2023-02-17 15:30:00,18.97,19.18,18.95,19.13,875927.0,18.97,19.18,18.95,19.13,875927.0
2023-02-21 09:30:00,19.04,19.04,18.36,18.36,189245.0,19.04,19.04,18.36,18.36,189245.0
2023-02-21 10:00:00,18.36,18.6,18.3,18.49,229990.0,18.36,18.6,18.3,18.49,229990.0
2023-02-21 10:30:00,18.49,18.51,18.33,18.37,131224.0,18.49,18.51,18.33,18.37,131224.0
2023-02-21 11:00:00,18.37,18.43,18.32,18.38,133501.0,18.37,18.43,18.32,18.38,133501.0
2023-02-21 11:30:00,18.37,18.43,18.31,18.39,129948.0,18.37,18.43,18.31,18.39,129948.0
2023-02-21 12:00:00,18.39,18.48,18.36,18.45,118921.0,18.39,18.48,18.36,18.45,118921.0
2023-02-21 12:30:00,18.46,18.55,18.45,18.51,90834.0,18.46,18.55,18.45,18.51,90834.0
2023-02-21 13:00:00,18.52,18.63,18.51,18.59,187644.0,18.52,18.63,18.51,18.59,187644.0
2023-02-21 13:30:00,18.59,18.63,18.51,18.58,137643.0,18.59,18.63,18.51,18.58,137643.0
2023-02-21 14:00:00,18.58,18.58,18.47,18.49,178467.0,18.58,18.58,18.47,18.49,178467.0
2023-02-21 14:30:00,18.49,18.6,18.49,18.55,114263.0,18.49,18.6,18.49,18.55,114263.0
2023-02-21 15:00:00,18.55,18.63,18.54,18.63,114793.0,18.55,18.63,18.54,18.63,114793.0
2023-02-21 15:30:00,18.63,18.66,18.46,18.51,478790.0,18.63,18.66,18.46,18.51,478790.0
2023-02-22 09:30:00,18.47,18.71,18.47,18.68,81713.0,18.47,18.71,18.47,18.68,81713.0
2023-02-22 10:00:00,18.67,18.72,18.56,18.56,143113.0,18.67,18.72,18.56,18.56,143113.0
2023-02-22 10:30:00,18.54,18.63,18.48,18.61,61455.0,18.54,18.63,18.48,18.61,61455.0
2023-02-22 11:00:00,18.61,18.64,18.54,18.54,73537.0,18.61,18.64,18.54,18.54,73537.0
2023-02-22 11:30:00,18.54,18.61,18.52,18.61,63430.0,18.54,18.61,18.52,18.61,63430.0
2023-02-22 12:00:00,18.61,18.61,18.52,18.57,69187.0,18.61,18.61,18.52,18.57,69187.0
2023-02-22 12:30:00,18.57,18.58,18.49,18.5,56184.0,18.57,18.58,18.49,18.5,56184.0
2023-02-22 13:00:00,18.5,18.57,18.49,18.54,82682.0,18.5,18.57,18.49,18.54,82682.0
2023-02-22 13:30:00,18.54,18.54,18.49,18.5,114651.0,18.54,18.54,18.49,18.5,114651.0
2023-02-22 14:00:00,18.5,18.52,18.39,18.46,88637.0,18.5,18.52,18.39,18.46,88637.0
2023-02-22 14:30:00,18.45,18.51,18.4,18.41,144923.0,18.45,18.51,18.4,18.41,144923.0
2023-02-22 15:00:00,18.41,18.47,18.39,18.45,168308.0,18.41,18.47,18.39,18.45,168308.0
2023-02-22 15:30:00,18.45,18.53,18.41,18.52,680905.0,18.45,18.53,18.41,18.52,680905.0
2023-02-23 09:30:00,18.54,18.61,18.47,18.49,197422.0,18.54,18.61,18.47,18.49,197422.0
2023-02-23 10:00:00,18.5,18.52,18.4,18.45,125030.0,18.5,18.52,18.4,18.45,125030.0
2023-02-23 10:30:00,18.44,18.51,18.38,18.41,68173.0,18.44,18.51,18.38,18.41,68173.0
2023-02-23 11:00:00,18.41,18.45,18.33,18.39,48957.0,18.41,18.45,18.33,18.39,48957.0
2023-02-23 11:30:00,18.38,18.47,18.37,18.39,251096.0,18.38,18.47,18.37,18.39,251096.0
2023-02-23 12:00:00,18.39,18.41,18.28,18.35,83261.0,18.39,18.41,18.28,18.35,83261.0
2023-02-23 12:30:00,18.35,18.41,18.34,18.38,49299.0,18.35,18.41,18.34,18.38,49299.0
2023-02-23 13:00:00,18.37,18.39,18.25,18.28,77042.0,18.37,18.39,18.25,18.28,77042.0
2023-02-23 13:30:00,18.28,18.37,18.25,18.36,185380.0,18.28,18.37,18.25,18.36,185380.0
2023-02-23 14:00:00,18.36,18.44,18.34,18.41,64017.0,18.36,18.44,18.34,18.41,64017.0
2023-02-23 14:30:00,18.41,18.43,18.37,18.39,108297.0,18.41,18.43,18.37,18.39,108297.0
2023-02-23 15:00:00,18.39,18.51,18.39,18.51,158643.0,18.39,18.51,18.39,18.51,158643.0
2023-02-23 15:30:00,18.51,18.55,18.45,18.52,519373.0,18.51,18.55,18.45,18.52,519373.0
2023-02-24 09:30:00,18.24,18.24,17.94,18.07,183240.0,18.24,18.24,17.94,18.07,183240.0
2023-02-24 10:00:00,18.07,18.13,17.94,17.99,155278.0,18.07,18.13,17.94,17.99,155278.0
2023-02-24 10:30:00,17.98,18.03,17.93,17.96,138556.0,17.98,18.03,17.93,17.96,138556.0
2023-02-24 11:00:00,17.97,18.2,17.97,18.16,123035.0,17.97,18.2,17.97,18.16,123035.0
2023-02-24 11:30:00,18.16,18.3,18.15,18.3,121276.0,18.16,18.3,18.15,18.3,121276.0
2023-02-24 12:00:00,18.3,18.34,18.24,18.26,75250.0,18.3,18.34,18.24,18.26,75250.0
2023-02-24 12:30:00,18.26,18.29,18.21,18.21,52904.0,18.26,18.29,18.21,18.21,52904.0
2023-02-24 13:00:00,18.21,18.27,18.15,18.23,204369.0,18.21,18.27,18.15,18.23,204369.0
2023-02-24 13:30:00,18.23,18.24,18.17,18.17,118068.0,18.23,18.24,18.17,18.17,118068.0
2023-02-24 14:00:00,18.18,18.28,18.18,18.23,129705.0,18.18,18.28,18.18,18.23,129705.0
2023-02-24 14:30:00,18.23,18.3,18.19,18.29,131211.0,18.23,18.3,18.19,18.29,131211.0
2023-02-24 15:00:00,18.29,18.35,18.26,18.33,178604.0,18.29,18.35,18.26,18.33,178604.0
2023-02-24 15:30:00,18.34,18.34,18.19,18.26,490316.0,18.34,18.34,18.19,18.26,490316.0
2023-02-27 09:30:00,18.35,18.54,18.35,18.5,123706.0,18.35,18.54,18.35,18.5,123706.0
2023-02-27 10:00:00,18.5,18.51,18.41,18.41,70751.0,18.5,18.51,18.41,18.41,70751.0
2023-02-27 10:30:00,18.41,18.42,18.32,18.34,72422.0,18.41,18.42,18.32,18.34,72422.0
2023-02-27 11:00:00,18.35,18.45,18.35,18.4,48552.0,18.35,18.45,18.35,18.4,48552.0
2023-02-27 11:30:00,18.4,18.44,18.35,18.42,68708.0,18.4,18.44,18.35,18.42,68708.0
2023-02-27 12:00:00,18.41,18.41,18.28,18.32,46429.0,18.41,18.41,18.28,18.32,46429.0
2023-02-27 12:30:00,18.32,18.37,18.3,18.32,35019.0,18.32,18.37,18.3,18.32,35019.0
2023-02-27 13:00:00,18.32,18.36,18.28,18.29,190786.0,18.32,18.36,18.28,18.29,190786.0
2023-02-27 13:30:00,18.29,18.31,18.27,18.3,129288.0,18.29,18.31,18.27,18.3,129288.0
2023-02-27 14:00:00,18.3,18.3,18.21,18.22,83164.0,18.3,18.3,18.21,18.22,83164.0
2023-02-27 14:30:00,18.22,18.24,18.16,18.16,45887.0,18.22,18.24,18.16,18.16,45887.0
2023-02-27 15:00:00,18.16,18.28,18.15,18.24,124785.0,18.16,18.28,18.15,18.24,124785.0
2023-02-27 15:30:00,18.23,18.24,18.13,18.19,310897.0,18.23,18.24,18.13,18.19,310897.0
2023-02-28 09:30:00,18.16,18.31,18.15,18.29,68612.0,18.16,18.31,18.15,18.29,68612.0
2023-02-28 10:00:00,18.3,18.36,18.25,18.26,71929.0,18.3,18.36,18.25,18.26,71929.0
2023-02-28 10:30:00,18.26,18.31,18.21,18.23,99277.0,18.26,18.31,18.21,18.23,99277.0
2023-02-28 11:00:00,18.23,18.3,18.22,18.26,206075.0,18.23,18.3,18.22,18.26,206075.0
2023-02-28 11:30:00,18.27,18.28,18.17,18.18,64473.0,18.27,18.28,18.17,18.18,64473.0
2023-02-28 12:00:00,18.19,18.21,18.16,18.2,52033.0,18.19,18.21,18.16,18.2,52033.0
2023-02-28 12:30:00,18.2,18.2,18.15,18.18,64818.0,18.2,18.2,18.15,18.18,64818.0
2023-02-28 13:00:00,18.18,18.2,18.13,18.16,58432.0,18.18,18.2,18.13,18.16,58432.0
2023-02-28 13:30:00,18.16,18.17,18.1,18.11,81285.0,18.16,18.17,18.1,18.11,81285.0
2023-02-28 14:00:00,18.11,18.15,18.07,18.1,84329.0,18.11,18.15,18.07,18.1,84329.0
2023-02-28 14:30:00,18.11,18.11,18.03,18.05,157312.0,18.11,18.11,18.03,18.05,157312.0
2023-02-28 15:00:00,18.06,18.07,17.98,17.98,203099.0,18.06,18.07,17.98,17.98,203099.0
2023-02-28 15:30:00,17.98,18.02,17.95,17.96,384172.0,17.98,18.02,17.95,17.96,384172.0
2023-03-01 09:30:00,17.99,18.09,17.93,18.05,76429.0,17.99,18.09,17.93,18.05,76429.0
2023-03-01 10:00:00,18.06,18.1,17.95,18.01,56542.0,18.06,18.1,17.95,18.01,56542.0
2023-03-01 10:30:00,18.01,18.1,17.96,18.07,50632.0,18.01,18.1,17.96,18.07,50632.0
2023-03-01 11:00:00,18.07,18.07,17.87,17.91,61197.0,18.07,18.07,17.87,17.91,61197.0
2023-03-01 11:30:00,17.91,18.01,17.9,17.98,42344.0,17.91,18.01,17.9,17.98,42344.0
2023-03-01 12:00:00,17.98,18.03,17.96,18.01,31309.0,17.98,18.03,17.96,18.01,31309.0
2023-03-01 12:30:00,18.01,18.02,17.94,17.95,40836.0,18.01,18.02,17.94,17.95,40836.0
2023-03-01 13:00:00,17.94,17.96,17.89,17.89,55033.0,17.94,17.96,17.89,17.89,55033.0
2023-03-01 13:30:00,17.89,17.9,17.85,17.88,42645.0,17.89,17.9,17.85,17.88,42645.0
2023-03-01 14:00:00,17.88,17.89,17.82,17.82,40944.0,17.88,17.89,17.82,17.82,40944.0
2023-03-01 14:30:00,17.82,17.85,17.81,17.84,60312.0,17.82,17.85,17.81,17.84,60312.0
2023-03-01 15:00:00,17.84,17.85,17.81,17.82,63730.0,17.84,17.85,17.81,17.82,63730.0
2023-03-01 15:30:00,17.82,17.88,17.8,17.82,284482.0,17.82,17.88,17.8,17.82,284482.0
2023-03-02 09:30:00,17.6,17.64,17.5,17.63,123890.0,17.6,17.64,17.5,17.63,123890.0
2023-03-02 10:00:00,17.63,17.69,17.56,17.67,122061.0,17.63,17.69,17.56,17.67,122061.0
2023-03-02 10:30:00,17.66,17.74,17.61,17.73,80330.0,17.66,17.74,17.61,17.73,80330.0
2023-03-02 11:00:00,17.73,17.73,17.63,17.64,55518.0,17.73,17.73,17.63,17.64,55518.0
2023-03-02 11:30:00,17.64,17.65,17.59,17.61,49026.0,17.64,17.65,17.59,17.61,49026.0
2023-03-02 12:00:00,17.61,17.62,17.56,17.61,44746.0,17.61,17.62,17.56,17.61,44746.0
2023-03-02 12:30:00,17.61,17.71,17.6,17.69,63429.0,17.61,17.71,17.6,17.69,63429.0
2023-03-02 13:00:00,17.68,17.7,17.62,17.64,52095.0,17.68,17.7,17.62,17.64,52095.0
2023-03-02 13:30:00,17.64,17.78,17.63,17.78,55914.0,17.64,17.78,17.63,17.78,55914.0
2023-03-02 14:00:00,17.78,17.84,17.74,17.82,52324.0,17.78,17.84,17.74,17.82,52324.0
2023-03-02 14:30:00,17.83,17.85,17.78,17.83,50156.0,17.83,17.85,17.78,17.83,50156.0
2023-03-02 15:00:00,17.83,17.88,17.8,17.86,92330.0,17.83,17.88,17.8,17.86,92330.0
2023-03-02 15:30:00,17.86,17.93,17.85,17.9,236183.0,17.86,17.93,17.85,17.9,236183.0
2023-03-03 09:30:00,18.04,18.04,17.91,17.94,101978.0,18.04,18.04,17.91,17.94,101978.0
2023-03-03 10:00:00,17.95,17.97,17.86,17.96,168531.0,17.95,17.97,17.86,17.96,168531.0
2023-03-03 10:30:00,17.96,17.98,17.87,17.89,65158.0,17.96,17.98,17.87,17.89,65158.0
2023-03-03 11:00:00,17.89,17.97,17.88,17.94,92712.0,17.89,17.97,17.88,17.94,92712.0
2023-03-03 11:30:00,17.94,17.99,17.9,17.97,71831.0,17.94,17.99,17.9,17.97,71831.0
2023-03-03 12:00:00,17.98,18.07,17.96,18.01,110037.0,17.98,18.07,17.96,18.01,110037.0
2023-03-03 12:30:00,18.01,18.01,17.95,17.98,44726.0,18.01,18.01,17.95,17.98,44726.0
2023-03-03 13:00:00,17.98,18.01,17.95,17.97,63289.0,17.98,18.01,17.95,17.97,63289.0
2023-03-03 13:30:00,17.98,18.04,17.97,18.0,117397.0,17.98,18.04,17.97,18.0,117397.0
2023-03-03 14:00:00,18.01,18.02,17.99,18.02,46095.0,18.01,18.02,17.99,18.02,46095.0
2023-03-03 14:30:00,18.02,18.06,18.0,18.03,57076.0,18.02,18.06,18.0,18.03,57076.0
2023-03-03 15:00:00,18.03,18.07,18.0,18.01,90166.0,18.03,18.07,18.0,18.01,90166.0
2023-03-03 15:30:00,18.0,18.08,17.99,18.07,321747.0,18.0,18.08,17.99,18.07,321747.0
2023-03-06 09:30:00,18.13,18.16,17.99,18.05,73816.0,18.13,18.16,17.99,18.05,73816.0
2023-03-06 10:00:00,18.05,18.14,18.02,18.11,36583.0,18.05,18.14,18.02,18.11,36583.0
2023-03-06 10:30:00,18.1,18.14,18.07,18.11,62418.0,18.1,18.14,18.07,18.11,62418.0
2023-03-06 11:00:00,18.11,18.12,18.06,18.07,82172.0,18.11,18.12,18.06,18.07,82172.0
2023-03-06 11:30:00,18.07,18.1,18.05,18.07,47786.0,18.07,18.1,18.05,18.07,47786.0
2023-03-06 12:00:00,18.07,18.08,18.0,18.04,86740.0,18.07,18.08,18.0,18.04,86740.0
2023-03-06 12:30:00,18.03,18.03,17.88,17.89,45416.0,18.03,18.03,17.88,17.89,45416.0
2023-03-06 13:00:00,17.88,17.93,17.87,17.91,56872.0,17.88,17.93,17.87,17.91,56872.0
2023-03-06 13:30:00,17.91,17.92,17.83,17.88,105684.0,17.91,17.92,17.83,17.88,105684.0
2023-03-06 14:00:00,17.88,17.89,17.83,17.87,53978.0,17.88,17.89,17.83,17.87,53978.0
2023-03-06 14:30:00,17.87,17.88,17.8,17.81,61206.0,17.87,17.88,17.8,17.81,61206.0
2023-03-06 15:00:00,17.82,17.82,17.68,17.69,223439.0,17.82,17.82,17.68,17.69,223439.0
2023-03-06 15:30:00,17.69,17.76,17.63,17.72,413632.0,17.69,17.76,17.63,17.72,413632.0
2023-03-07 09:30:00,17.78,17.84,17.67,17.84,41255.0,17.78,17.84,17.67,17.84,41255.0
2023-03-07 10:00:00,17.83,17.84,17.63,17.64,90408.0,17.83,17.84,17.63,17.64,90408.0
2023-03-07 10:30:00,17.65,17.77,17.64,17.66,80727.0,17.65,17.77,17.64,17.66,80727.0
2023-03-07 11:00:00,17.66,17.67,17.54,17.54,95655.0,17.66,17.67,17.54,17.54,95655.0
2023-03-07 11:30:00,17.55,17.59,17.53,17.55,68852.0,17.55,17.59,17.53,17.55,68852.0
2023-03-07 12:00:00,17.55,17.7,17.54,17.64,422564.0,17.55,17.7,17.54,17.64,422564.0
2023-03-07 12:30:00,17.64,17.65,17.52,17.54,374442.0,17.64,17.65,17.52,17.54,374442.0
2023-03-07 13:00:00,17.54,17.57,17.49,17.53,160988.0,17.54,17.57,17.49,17.53,160988.0
2023-03-07 13:30:00,17.53,17.55,17.35,17.37,160404.0,17.53,17.55,17.35,17.37,160404.0
2023-03-07 14:00:00,17.37,17.44,17.36,17.37,138933.0,17.37,17.44,17.36,17.37,138933.0
2023-03-07 14:30:00,17.37,17.41,17.37,17.39,120073.0,17.37,17.41,17.37,17.39,120073.0
2023-03-07 15:00:00,17.39,17.41,17.31,17.31,168170.0,17.39,17.41,17.31,17.31,168170.0
2023-03-07 15:30:00,17.31,17.37,17.24,17.36,831383.0,17.31,17.37,17.24,17.36,831383.0
2023-03-08 09:30:00,17.39,17.39,17.23,17.29,92784.0,17.39,17.39,17.23,17.29,92784.0
2023-03-08 10:00:00,17.29,17.47,17.25,17.46,103243.0,17.29,17.47,17.25,17.46,103243.0
2023-03-08 10:30:00,17.46,17.56,17.44,17.48,106484.0,17.46,17.56,17.44,17.48,106484.0
2023-03-08 11:00:00,17.48,17.51,17.28,17.34,146558.0,17.48,17.51,17.28,17.34,146558.0
2023-03-08 11:30:00,17.34,17.49,17.28,17.41,288507.0,17.34,17.49,17.28,17.41,288507.0
2023-03-08 12:00:00,17.43,17.44,17.34,17.37,63478.0,17.43,17.44,17.34,17.37,63478.0
2023-03-08 12:30:00,17.37,17.48,17.34,17.45,168430.0,17.37,17.48,17.34,17.45,168430.0
2023-03-08 13:00:00,17.46,17.47,17.37,17.38,52285.0,17.46,17.47,17.37,17.38,52285.0
2023-03-08 13:30:00,17.37,17.41,17.37,17.39,59526.0,17.37,17.41,17.37,17.39,59526.0
2023-03-08 14:00:00,17.4,17.53,17.39,17.53,112616.0,17.4,17.53,17.39,17.53,112616.0
2023-03-08 14:30:00,17.53,17.56,17.49,17.55,111687.0,17.53,17.56,17.49,17.55,111687.0
2023-03-08 15:00:00,17.55,17.58,17.5,17.58,304147.0,17.55,17.58,17.5,17.58,304147.0
2023-03-08 15:30:00,17.58,17.66,17.56,17.6,746225.0,17.58,17.66,17.56,17.6,746225.0
2023-03-09 09:30:00,17.63,17.81,17.61,17.67,101356.0,17.63,17.81,17.61,17.67,101356.0
2023-03-09 10:00:00,17.67,17.73,17.54,17.6,77953.0,17.67,17.73,17.54,17.6,77953.0
2023-03-09 10:30:00,17.61,17.67,17.53,17.53,86266.0,17.61,17.67,17.53,17.53,86266.0
2023-03-09 11:00:00,17.53,17.61,17.5,17.57,77284.0,17.53,17.61,17.5,17.57,77284.0
2023-03-09 11:30:00,17.57,17.58,17.45,17.46,82772.0,17.57,17.58,17.45,17.46,82772.0
2023-03-09 12:00:00,17.46,17.49,17.4,17.45,67650.0,17.46,17.49,17.4,17.45,67650.0
2023-03-09 12:30:00,17.45,17.47,17.42,17.46,55044.0,17.45,17.47,17.42,17.46,55044.0
2023-03-09 13:00:00,17.46,17.48,17.34,17.36,95995.0,17.46,17.48,17.34,17.36,95995.0
2023-03-09 13:30:00,17.35,17.39,17.29,17.38,98307.0,17.35,17.39,17.29,17.38,98307.0
2023-03-09 14:00:00,17.37,17.38,17.3,17.35,69172.0,17.37,17.38,17.3,17.35,69172.0
2023-03-09 14:30:00,17.35,17.39,17.28,17.29,101844.0,17.35,17.39,17.28,17.29,101844.0
2023-03-09 15:00:00,17.3,17.31,17.14,17.16,105283.0,17.3,17.31,17.14,17.16,105283.0
2023-03-09 15:30:00,17.16,17.22,17.15,17.15,371264.0,17.16,17.22,17.15,17.15,371264.0
2023-03-10 09:30:00,17.15,17.15,16.71,16.83,116312.0,17.15,17.15,16.71,16.83,116312.0
2023-03-10 10:00:00,16.84,16.98,16.78,16.87,81571.0,16.84,16.98,16.78,16.87,81571.0
2023-03-10 10:30:00,16.87,16.91,16.75,16.89,70778.0,16.87,16.91,16.75,16.89,70778.0
2023-03-10 11:00:00,16.89,16.93,16.84,16.89,63547.0,16.89,16.93,16.84,16.89,63547.0
2023-03-10 11:30:00,16.89,16.94,16.71,16.71,64496.0,16.89,16.94,16.71,16.71,64496.0
2023-03-10 12:00:00,16.71,16.73,16.58,16.61,58701.0,16.71,16.73,16.58,16.61,58701.0
2023-03-10 12:30:00,16.61,16.67,16.58,16.58,74665.0,16.61,16.67,16.58,16.58,74665.0
2023-03-10 13:00:00,16.58,16.61,16.49,16.52,59290.0,16.58,16.61,16.49,16.52,59290.0
2023-03-10 13:30:00,16.51,16.55,16.44,16.51,112030.0,16.51,16.55,16.44,16.51,112030.0
2023-03-10 14:00:00,16.52,16.68,16.51,16.64,71498.0,16.52,16.68,16.51,16.64,71498.0
2023-03-10 14:30:00,16.64,16.76,16.63,16.71,71681.0,16.64,16.76,16.63,16.71,71681.0
2023-03-10 15:00:00,16.71,16.75,16.66,16.72,109406.0,16.71,16.75,16.66,16.72,109406.0
2023-03-10 15:30:00,16.71,16.73,16.63,16.7,495532.0,16.71,16.73,16.63,16.7,495532.0
2023-03-13 09:30:00,16.44,16.51,16.17,16.48,262881.0,16.44,16.51,16.17,16.48,262881.0
2023-03-13 10:00:00,16.48,16.48,16.13,16.14,182422.0,16.48,16.48,16.13,16.14,182422.0
2023-03-13 10:30:00,16.15,16.4,16.15,16.37,156298.0,16.15,16.4,16.15,16.37,156298.0
2023-03-13 11:00:00,16.37,16.45,16.26,16.43,347299.0,16.37,16.45,16.26,16.43,347299.0
2023-03-13 11:30:00,16.43,16.47,16.35,16.41,391815.0,16.43,16.47,16.35,16.41,391815.0
2023-03-13 12:00:00,16.42,16.48,16.22,16.29,263981.0,16.42,16.48,16.22,16.29,263981.0
2023-03-13 12:30:00,16.29,16.32,16.11,16.15,252831.0,16.29,16.32,16.11,16.15,252831.0
2023-03-13 13:00:00,16.15,16.34,16.14,16.32,324604.0,16.15,16.34,16.14,16.32,324604.0
2023-03-13 13:30:00,16.32,16.34,16.27,16.31,152753.0,16.32,16.34,16.27,16.31,152753.0
2023-03-13 14:00:00,16.32,16.39,16.29,16.36,147685.0,16.32,16.39,16.29,16.36,147685.0
2023-03-13 14:30:00,16.36,16.42,16.28,16.41,189290.0,16.36,16.42,16.28,16.41,189290.0
2023-03-13 15:00:00,16.41,16.41,16.24,16.28,326548.0,16.41,16.41,16.24,16.28,326548.0
2023-03-13 15:30:00,16.28,16.4,16.27,16.3,926277.0,16.28,16.4,16.27,16.3,926277.0
2023-03-14 09:30:00,16.57,16.69,16.32,16.42,266162.0,16.57,16.69,16.32,16.42,266162.0
2023-03-14 10:00:00,16.43,16.52,16.34,16.42,279689.0,16.43,16.52,16.34,16.42,279689.0
2023-03-14 10:30:00,16.42,16.51,16.37,16.45,359884.0,16.42,16.51,16.37,16.45,359884.0
2023-03-14 11:00:00,16.45,16.51,16.43,16.48,165583.0,16.45,16.51,16.43,16.48,165583.0
2023-03-14 11:30:00,16.48,16.51,16.44,16.48,139213.0,16.48,16.51,16.44,16.48,139213.0
2023-03-14 12:00:00,16.49,16.57,16.44,16.48,292690.0,16.49,16.57,16.44,16.48,292690.0
2023-03-14 12:30:00,16.48,16.54,16.35,16.42,146294.0,16.48,16.54,16.35,16.42,146294.0
2023-03-14 13:00:00,16.42,16.44,16.25,16.3,136482.0,16.42,16.44,16.25,16.3,136482.0
2023-03-14 13:30:00,16.29,16.36,16.28,16.3,108040.0,16.29,16.36,16.28,16.3,108040.0
2023-03-14 14:00:00,16.3,16.32,16.22,16.28,114250.0,16.3,16.32,16.22,16.28,114250.0
2023-03-14 14:30:00,16.28,16.35,16.27,16.3,164096.0,16.28,16.35,16.27,16.3,164096.0
2023-03-14 15:00:00,16.3,16.33,16.21,16.27,254259.0,16.3,16.33,16.21,16.27,254259.0
2023-03-14 15:30:00,16.26,16.35,16.24,16.3,835218.0,16.26,16.35,16.24,16.3,835218.0
2023-03-15 09:30:00,16.03,16.03,15.83,15.87,247625.0,16.03,16.03,15.83,15.87,247625.0
2023-03-15 10:00:00,15.86,16.04,15.8,15.92,214906.0,15.86,16.04,15.8,15.92,214906.0
2023-03-15 10:30:00,15.92,15.95,15.83,15.92,156418.0,15.92,15.95,15.83,15.92,156418.0
2023-03-15 11:00:00,15.92,16.0,15.83,15.83,116147.0,15.92,16.0,15.83,15.83,116147.0
2023-03-15 11:30:00,15.82,15.87,15.76,15.81,180446.0,15.82,15.87,15.76,15.81,180446.0
2023-03-15 12:00:00,15.82,15.84,15.71,15.83,248608.0,15.82,15.84,15.71,15.83,248608.0
2023-03-15 12:30:00,15.83,15.86,15.78,15.82,139362.0,15.83,15.86,15.78,15.82,139362.0
2023-03-15 13:00:00,15.82,15.89,15.8,15.88,152933.0,15.82,15.89,15.8,15.88,152933.0
2023-03-15 13:30:00,15.87,15.89,15.79,15.87,194442.0,15.87,15.89,15.79,15.87,194442.0
2023-03-15 14:00:00,15.87,16.0,15.8,15.96,272213.0,15.87,16.0,15.8,15.96,272213.0
2023-03-15 14:30:00,15.96,16.07,15.94,16.06,217934.0,15.96,16.07,15.94,16.06,217934.0
2023-03-15 15:00:00,16.07,16.1,15.97,16.03,237974.0,16.07,16.1,15.97,16.03,237974.0
2023-03-15 15:30:00,16.02,16.04,15.95,16.0,620205.0,16.02,16.04,15.95,16.0,620205.0
2023-03-16 09:30:00,15.94,16.03,15.77,15.97,115842.0,15.94,16.03,15.77,15.97,115842.0
2023-03-16 10:00:00,15.96,15.99,15.83,15.93,190141.0,15.96,15.99,15.83,15.93,190141.0
2023-03-16 10:30:00,15.94,16.47,15.36,16.3,1499548.0,15.94,16.47,15.36,16.3,1499548.0
2023-03-16 11:00:00,16.3,16.32,16.11,16.3,488043.0,16.3,16.32,16.11,16.3,488043.0
2023-03-16 11:30:00,16.3,16.33,16.2,16.28,304394.0,16.3,16.33,16.2,16.28,304394.0
2023-03-16 12:00:00,16.27,16.3,16.19,16.28,415349.0,16.27,16.3,16.19,16.28,415349.0
2023-03-16 12:30:00,16.27,16.47,16.25,16.46,115842.0,16.27,16.47,16.25,16.46,115842.0
2023-03-16 13:00:00,16.47,16.59,16.44,16.57,593688.0,16.47,16.59,16.44,16.57,593688.0
2023-03-16 13:30:00,16.57,16.62,16.52,16.6,217620.0,16.57,16.62,16.52,16.6,217620.0
2023-03-16 14:00:00,16.61,16.74,16.57,16.74,223213.0,16.61,16.74,16.57,16.74,223213.0
2023-03-16 14:30:00,16.73,16.76,16.56,16.62,216495.0,16.73,16.76,16.56,16.62,216495.0
2023-03-16 15:00:00,16.62,16.72,16.6,16.71,214725.0,16.62,16.72,16.6,16.71,214725.0
2023-03-16 15:30:00,16.71,16.71,16.57,16.64,647041.0,16.71,16.71,16.57,16.64,647041.0
2023-03-17 09:30:00,16.53,16.57,16.12,16.25,420845.0,16.53,16.57,16.12,16.25,420845.0
2023-03-17 10:00:00,16.25,16.3,16.04,16.1,167420.0,16.25,16.3,16.04,16.1,167420.0
2023-03-17 10:30:00,16.1,16.1,16.0,16.07,67629.0,16.1,16.1,16.0,16.07,67629.0
2023-03-17 11:00:00,16.07,16.14,16.03,16.12,78154.0,16.07,16.14,16.03,16.12,78154.0
2023-03-17 11:30:00,16.12,16.17,16.05,16.17,124833.0,16.12,16.17,16.05,16.17,124833.0
2023-03-17 12:00:00,16.18,16.28,16.17,16.27,110524.0,16.18,16.28,16.17,16.27,110524.0
2023-03-17 12:30:00,16.28,16.35,16.23,16.27,65434.0,16.28,16.35,16.23,16.27,65434.0
2023-03-17 13:00:00,16.27,16.31,16.22,16.27,65085.0,16.27,16.31,16.22,16.27,65085.0
2023-03-17 13:30:00,16.27,16.29,16.2,16.23,101911.0,16.27,16.29,16.2,16.23,101911.0
2023-03-17 14:00:00,16.23,16.26,16.15,16.16,70201.0,16.23,16.26,16.15,16.16,70201.0
2023-03-17 14:30:00,16.16,16.2,16.13,16.19,92925.0,16.16,16.2,16.13,16.19,92925.0
2023-03-17 15:00:00,16.19,16.29,16.14,16.28,116830.0,16.19,16.29,16.14,16.28,116830.0
2023-03-17 15:30:00,16.29,16.29,16.17,16.25,463190.0,16.29,16.29,16.17,16.25,463190.0
2023-03-20 09:30:00,16.41,16.53,16.32,16.5,99087.0,16.41,16.53,16.32,16.5,99087.0
2023-03-20 10:00:00,16.5,16.53,16.38,16.5,62470.0,16.5,16.53,16.38,16.5,62470.0
2023-03-20 10:30:00,16.5,16.57,16.45,16.53,95671.0,16.5,16.57,16.45,16.53,95671.0
2023-03-20 11:00:00,16.54,16.58,16.45,16.5,130904.0,16.54,16.58,16.45,16.5,130904.0
2023-03-20 11:30:00,16.51,16.51,16.44,16.46,86141.0,16.51,16.51,16.44,16.46,86141.0
2023-03-20 12:00:00,16.46,16.47,16.35,16.4,72428.0,16.46,16.47,16.35,16.4,72428.0
2023-03-20 12:30:00,16.4,16.48,16.37,16.45,66491.0,16.4,16.48,16.37,16.45,66491.0
2023-03-20 13:00:00,16.46,16.5,16.44,16.45,49952.0,16.46,16.5,16.44,16.45,49952.0
2023-03-20 13:30:00,16.44,16.46,16.23,16.23,144068.0,16.44,16.46,16.23,16.23,144068.0
2023-03-20 14:00:00,16.23,16.34,16.22,16.31,111054.0,16.23,16.34,16.22,16.31,111054.0
2023-03-20 14:30:00,16.31,16.32,16.25,16.3,106505.0,16.31,16.32,16.25,16.3,106505.0
2023-03-20 15:00:00,16.3,16.33,16.26,16.32,96165.0,16.3,16.33,16.26,16.32,96165.0
2023-03-20 15:30:00,16.32,16.41,16.31,16.35,371250.0,16.32,16.41,16.31,16.35,371250.0
2023-03-21 09:30:00,16.56,16.65,16.46,16.63,88257.0,16.56,16.65,16.46,16.63,88257.0
2023-03-21 10:00:00,16.63,16.71,16.61,16.65,104975.0,16.63,16.71,16.61,16.65,104975.0
2023-03-21 10:30:00,16.65,16.75,16.63,16.66,104120.0,16.65,16.75,16.63,16.66,104120.0
2023-03-21 11:00:00,16.66,16.84,16.63,16.81,108682.0,16.66,16.84,16.63,16.81,108682.0
2023-03-21 11:30:00,16.81,16.84,16.67,16.69,90496.0,16.81,16.84,16.67,16.69,90496.0
2023-03-21 12:00:00,16.69,16.73,16.64,16.66,59000.0,16.69,16.73,16.64,16.66,59000.0
2023-03-21 12:30:00,16.66,16.69,16.59,16.67,80178.0,16.66,16.69,16.59,16.67,80178.0
2023-03-21 13:00:00,16.66,16.72,16.63,16.71,80531.0,16.66,16.72,16.63,16.71,80531.0
2023-03-21 13:30:00,16.71,16.74,16.63,16.64,98619.0,16.71,16.74,16.63,16.64,98619.0
2023-03-21 14:00:00,16.63,16.65,16.56,16.62,68426.0,16.63,16.65,16.56,16.62,68426.0
2023-03-21 14:30:00,16.62,16.63,16.57,16.61,88163.0,16.62,16.63,16.57,16.61,88163.0
2023-03-21 15:00:00,16.61,16.65,16.6,16.62,96095.0,16.61,16.65,16.6,16.62,96095.0
2023-03-21 15:30:00,16.63,16.72,16.61,16.67,265798.0,16.63,16.72,16.61,16.67,265798.0
2023-03-22 09:30:00,16.6,16.71,16.55,16.68,70183.0,16.6,16.71,16.55,16.68,70183.0
2023-03-22 10:00:00,16.69,16.76,16.65,16.75,56620.0,16.69,16.76,16.65,16.75,56620.0
2023-03-22 10:30:00,16.75,16.76,16.69,16.71,58290.0,16.75,16.76,16.69,16.71,58290.0
2023-03-22 11:00:00,16.7,16.73,16.65,16.66,41398.0,16.7,16.73,16.65,16.66,41398.0
2023-03-22 11:30:00,16.68,16.7,16.62,16.63,36287.0,16.68,16.7,16.62,16.63,36287.0
2023-03-22 12:00:00,16.63,16.64,16.57,16.6,41200.0,16.63,16.64,16.57,16.6,41200.0
2023-03-22 12:30:00,16.59,16.6,16.53,16.55,67039.0,16.59,16.6,16.53,16.55,67039.0
2023-03-22 13:00:00,16.56,16.62,16.56,16.6,64343.0,16.56,16.62,16.56,16.6,64343.0
2023-03-22 13:30:00,16.6,16.63,16.57,16.63,50585.0,16.6,16.63,16.57,16.63,50585.0
2023-03-22 14:00:00,16.64,16.74,16.56,16.59,111297.0,16.64,16.74,16.56,16.59,111297.0
2023-03-22 14:30:00,16.59,16.73,16.45,16.54,126467.0,16.59,16.73,16.45,16.54,126467.0
2023-03-22 15:00:00,16.53,16.59,16.41,16.55,94558.0,16.53,16.59,16.41,16.55,94558.0
2023-03-22 15:30:00,16.55,16.55,16.26,16.27,308424.0,16.55,16.55,16.26,16.27,308424.0
2023-03-23 09:30:00,16.38,16.54,16.36,16.49,43355.0,16.38,16.54,16.36,16.49,43355.0
2023-03-23 10:00:00,16.49,16.54,16.45,16.45,27548.0,16.49,16.54,16.45,16.45,27548.0
2023-03-23 10:30:00,16.46,16.55,16.44,16.51,43103.0,16.46,16.55,16.44,16.51,43103.0
2023-03-23 11:00:00,16.51,16.53,16.45,16.45,35030.0,16.51,16.53,16.45,16.45,35030.0
2023-03-23 11:30:00,16.45,16.49,16.4,16.41,40443.0,16.45,16.49,16.4,16.41,40443.0
2023-03-23 12:00:00,16.4,16.41,16.32,16.37,50694.0,16.4,16.41,16.32,16.37,50694.0
2023-03-23 12:30:00,16.36,16.37,16.28,16.3,24031.0,16.36,16.37,16.28,16.3,24031.0
2023-03-23 13:00:00,16.3,16.34,16.24,16.27,52691.0,16.3,16.34,16.24,16.27,52691.0
2023-03-23 13:30:00,16.26,16.29,16.22,16.23,61653.0,16.26,16.29,16.22,16.23,61653.0
2023-03-23 14:00:00,16.23,16.25,16.12,16.13,54100.0,16.23,16.25,16.12,16.13,54100.0
2023-03-23 14:30:00,16.13,16.14,16.01,16.09,154851.0,16.13,16.14,16.01,16.09,154851.0
2023-03-23 15:00:00,16.09,16.21,16.0,16.08,305171.0,16.09,16.21,16.0,16.08,305171.0
2023-03-23 15:30:00,16.07,16.25,16.04,16.19,277541.0,16.07,16.25,16.04,16.19,277541.0
2023-03-24 09:30:00,16.04,16.16,16.0,16.16,138765.0,16.04,16.16,16.0,16.16,138765.0
2023-03-24 10:00:00,16.16,16.21,16.06,16.19,76465.0,16.16,16.21,16.06,16.19,76465.0
2023-03-24 10:30:00,16.2,16.21,16.04,16.09,99623.0,16.2,16.21,16.04,16.09,99623.0
2023-03-24 11:00:00,16.09,16.13,16.04,16.04,106528.0,16.09,16.13,16.04,16.04,106528.0
2023-03-24 11:30:00,16.04,16.18,16.02,16.16,232733.0,16.04,16.18,16.02,16.16,232733.0
2023-03-24 12:00:00,16.17,16.22,16.09,16.16,39196.0,16.17,16.22,16.09,16.16,39196.0
2023-03-24 12:30:00,16.16,16.21,16.13,16.17,63626.0,16.16,16.21,16.13,16.17,63626.0
2023-03-24 13:00:00,16.18,16.21,16.13,16.21,78568.0,16.18,16.21,16.13,16.21,78568.0
2023-03-24 13:30:00,16.21,16.27,16.16,16.2,120156.0,16.21,16.27,16.16,16.2,120156.0
2023-03-24 14:00:00,16.2,16.25,16.18,16.23,51901.0,16.2,16.25,16.18,16.23,51901.0
2023-03-24 14:30:00,16.23,16.28,16.21,16.23,66795.0,16.23,16.28,16.21,16.23,66795.0
2023-03-24 15:00:00,16.23,16.29,16.2,16.28,68908.0,16.23,16.29,16.2,16.28,68908.0
2023-03-24 15:30:00,16.28,16.3,16.21,16.29,350071.0,16.28,16.3,16.21,16.29,350071.0
2023-03-27 09:30:00,16.61,17.09,16.58,16.96,1541670.0,16.61,17.09,16.58,16.96,1541670.0
2023-03-27 10:00:00,16.96,17.02,16.84,16.85,324915.0,16.96,17.02,16.84,16.85,324915.0
2023-03-27 10:30:00,16.85,16.85,16.75,16.76,158461.0,16.85,16.85,16.75,16.76,158461.0
2023-03-27 11:00:00,16.77,16.9,16.75,16.79,316022.0,16.77,16.9,16.75,16.79,316022.0
2023-03-27 11:30:00,16.78,16.79,16.75,16.76,127141.0,16.78,16.79,16.75,16.76,127141.0
2023-03-27 12:00:00,16.75,16.85,16.75,16.85,68058.0,16.75,16.85,16.75,16.85,68058.0
2023-03-27 12:30:00,16.85,16.86,16.78,16.84,77274.0,16.85,16.86,16.78,16.84,77274.0
2023-03-27 13:00:00,16.84,16.85,16.79,16.82,76999.0,16.84,16.85,16.79,16.82,76999.0
2023-03-27 13:30:00,16.82,16.92,16.81,16.88,163962.0,16.82,16.92,16.81,16.88,163962.0
2023-03-27 14:00:00,16.88,16.96,16.86,16.95,137595.0,16.88,16.96,16.86,16.95,137595.0
2023-03-27 14:30:00,16.95,17.07,16.94,17.05,231334.0,16.95,17.07,16.94,17.05,231334.0
2023-03-27 15:00:00,17.06,17.08,17.02,17.07,183556.0,17.06,17.08,17.02,17.07,183556.0
2023-03-27 15:30:00,17.07,17.07,16.91,16.94,891671.0,17.07,17.07,16.91,16.94,891671.0
2023-03-28 09:30:00,16.89,16.96,16.76,16.92,117228.0,16.89,16.96,16.76,16.92,117228.0
2023-03-28 10:00:00,16.91,17.07,16.9,17.02,116039.0,16.91,17.07,16.9,17.02,116039.0
2023-03-28 10:30:00,17.02,17.05,16.95,16.96,60303.0,17.02,17.05,16.95,16.96,60303.0
2023-03-28 11:00:00,16.95,16.99,16.91,16.98,41361.0,16.95,16.99,16.91,16.98,41361.0
2023-03-28 11:30:00,16.98,17.03,16.94,16.96,44839.0,16.98,17.03,16.94,16.96,44839.0
2023-03-28 12:00:00,16.97,16.98,16.92,16.93,49559.0,16.97,16.98,16.92,16.93,49559.0
2023-03-28 12:30:00,16.92,16.96,16.91,16.91,32667.0,16.92,16.96,16.91,16.91,32667.0
2023-03-28 13:00:00,16.92,16.92,16.84,16.85,35328.0,16.92,16.92,16.84,16.85,35328.0
2023-03-28 13:30:00,16.85,16.87,16.79,16.8,42254.0,16.85,16.87,16.79,16.8,42254.0
2023-03-28 14:00:00,16.8,16.86,16.8,16.85,29347.0,16.8,16.86,16.8,16.85,29347.0
2023-03-28 14:30:00,16.86,16.93,16.86,16.9,59375.0,16.86,16.93,16.86,16.9,59375.0
2023-03-28 15:00:00,16.91,17.0,16.9,17.0,122762.0,16.91,17.0,16.9,17.0,122762.0
2023-03-28 15:30:00,17.0,17.1,16.98,17.09,565366.0,17.0,17.1,16.98,17.09,565366.0
2023-03-29 09:30:00,17.27,17.47,17.19,17.41,157202.0,17.27,17.47,17.19,17.41,157202.0
2023-03-29 10:00:00,17.41,17.41,17.32,17.35,98721.0,17.41,17.41,17.32,17.35,98721.0
2023-03-29 10:30:00,17.35,17.35,17.22,17.23,52968.0,17.35,17.35,17.22,17.23,52968.0
2023-03-29 11:00:00,17.24,17.27,17.18,17.21,78989.0,17.24,17.27,17.18,17.21,78989.0
2023-03-29 11:30:00,17.21,17.25,17.18,17.21,83405.0,17.21,17.25,17.18,17.21,83405.0
2023-03-29 12:00:00,17.2,17.32,17.16,17.3,157241.0,17.2,17.32,17.16,17.3,157241.0
2023-03-29 12:30:00,17.3,17.31,17.26,17.29,74489.0,17.3,17.31,17.26,17.29,74489.0
2023-03-29 13:00:00,17.29,17.39,17.29,17.38,68118.0,17.29,17.39,17.29,17.38,68118.0
2023-03-29 13:30:00,17.38,17.38,17.33,17.35,56405.0,17.38,17.38,17.33,17.35,56405.0
2023-03-29 14:00:00,17.35,17.42,17.34,17.41,50634.0,17.35,17.42,17.34,17.41,50634.0
2023-03-29 14:30:00,17.41,17.45,17.4,17.44,63943.0,17.41,17.45,17.4,17.44,63943.0
2023-03-29 15:00:00,17.45,17.56,17.42,17.56,92463.0,17.45,17.56,17.42,17.56,92463.0
2023-03-29 15:30:00,17.55,17.63,17.53,17.57,443301.0,17.55,17.63,17.53,17.57,443301.0
2023-03-30 09:30:00,17.72,17.93,17.66,17.86,135231.0,17.72,17.93,17.66,17.86,135231.0
2023-03-30 10:00:00,17.86,17.97,17.82,17.92,243242.0,17.86,17.97,17.82,17.92,243242.0
2023-03-30 10:30:00,17.93,17.95,17.88,17.89,71047.0,17.93,17.95,17.88,17.89,71047.0
2023-03-30 11:00:00,17.89,17.9,17.74,17.79,80207.0,17.89,17.9,17.74,17.79,80207.0
2023-03-30 11:30:00,17.79,17.91,17.77,17.88,125024.0,17.79,17.91,17.77,17.88,125024.0
2023-03-30 12:00:00,17.88,17.89,17.76,17.84,148300.0,17.88,17.89,17.76,17.84,148300.0
2023-03-30 12:30:00,17.83,17.93,17.82,17.89,165298.0,17.83,17.93,17.82,17.89,165298.0
2023-03-30 13:00:00,17.89,17.9,17.81,17.86,86577.0,17.89,17.9,17.81,17.86,86577.0
2023-03-30 13:30:00,17.86,17.9,17.82,17.88,324710.0,17.86,17.9,17.82,17.88,324710.0
2023-03-30 14:00:00,17.89,17.91,17.85,17.88,100701.0,17.89,17.91,17.85,17.88,100701.0
2023-03-30 14:30:00,17.89,17.94,17.83,17.87,311338.0,17.89,17.94,17.83,17.87,311338.0
2023-03-30 15:00:00,17.88,17.92,17.85,17.85,219102.0,17.88,17.92,17.85,17.85,219102.0
2023-03-30 15:30:00,17.85,17.86,17.78,17.84,411836.0,17.85,17.86,17.78,17.84,411836.0
2023-03-31 09:30:00,17.93,18.05,17.9,17.91,98966.0,17.93,18.05,17.9,17.91,98966.0
2023-03-31 10:00:00,17.91,18.1,17.89,18.06,170662.0,17.91,18.1,17.89,18.06,170662.0
2023-03-31 10:30:00,18.05,18.23,18.01,18.23,307585.0,18.05,18.23,18.01,18.23,307585.0
2023-03-31 11:00:00,18.23,18.29,18.21,18.29,114926.0,18.23,18.29,18.21,18.29,114926.0
2023-03-31 11:30:00,18.29,18.34,18.27,18.34,124282.0,18.29,18.34,18.27,18.34,124282.0
2023-03-31 12:00:00,18.34,18.43,18.33,18.4,186498.0,18.34,18.43,18.33,18.4,186498.0
2023-03-31 12:30:00,18.39,18.44,18.31,18.36,93169.0,18.39,18.44,18.31,18.36,93169.0
2023-03-31 13:00:00,18.36,18.36,18.24,18.27,55862.0,18.36,18.36,18.24,18.27,55862.0
2023-03-31 13:30:00,18.27,18.28,18.2,18.28,79336.0,18.27,18.28,18.2,18.28,79336.0
2023-03-31 14:00:00,18.28,18.35,18.25,18.33,127442.0,18.28,18.35,18.25,18.33,127442.0
2023-03-31 14:30:00,18.32,18.39,18.27,18.39,124834.0,18.32,18.39,18.27,18.39,124834.0
2023-03-31 15:00:00,18.39,18.43,18.35,18.36,137162.0,18.39,18.43,18.35,18.36,137162.0
2023-03-31 15:30:00,18.35,18.44,18.33,18.42,399784.0,18.35,18.44,18.33,18.42,399784.0
2023-04-03 09:30:00,18.38,18.41,18.25,18.3,52478.0,18.38,18.41,18.25,18.3,52478.0
2023-04-03 10:00:00,18.31,18.31,18.16,18.21,65575.0,18.31,18.31,18.16,18.21,65575.0
2023-04-03 10:30:00,18.22,18.24,17.97,17.99,63115.0,18.22,18.24,17.97,17.99,63115.0
2023-04-03 11:00:00,17.99,18.06,17.97,18.06,66047.0,17.99,18.06,17.97,18.06,66047.0
2023-04-03 11:30:00,18.05,18.17,18.04,18.16,130523.0,18.05,18.17,18.04,18.16,130523.0
2023-04-03 12:00:00,18.16,18.25,18.15,18.23,120766.0,18.16,18.25,18.15,18.23,120766.0
2023-04-03 12:30:00,18.23,18.25,18.08,18.11,64123.0,18.23,18.25,18.08,18.11,64123.0
2023-04-03 13:00:00,18.1,18.14,18.07,18.09,72195.0,18.1,18.14,18.07,18.09,72195.0
2023-04-03 13:30:00,18.08,18.13,18.02,18.05,40179.0,18.08,18.13,18.02,18.05,40179.0
2023-04-03 14:00:00,18.05,18.07,18.03,18.05,26496.0,18.05,18.07,18.03,18.05,26496.0
2023-04-03 14:30:00,18.05,18.08,18.0,18.03,41109.0,18.05,18.08,18.0,18.03,41109.0
2023-04-03 15:00:00,18.03,18.08,18.01,18.02,59113.0,18.03,18.08,18.01,18.02,59113.0
2023-04-03 15:30:00,18.02,18.11,18.01,18.1,247314.0,18.02,18.11,18.01,18.1,247314.0
2023-04-04 09:30:00,18.15,18.16,18.01,18.04,75671.0,18.15,18.16,18.01,18.04,75671.0
2023-04-04 10:00:00,18.05,18.12,17.93,17.96,158246.0,18.05,18.12,17.93,17.96,158246.0
2023-04-04 10:30:00,17.96,18.03,17.9,17.93,64106.0,17.96,18.03,17.9,17.93,64106.0
2023-04-04 11:00:00,17.92,17.93,17.86,17.91,78161.0,17.92,17.93,17.86,17.91,78161.0
2023-04-04 11:30:00,17.91,17.98,17.89,17.95,60634.0,17.91,17.98,17.89,17.95,60634.0
2023-04-04 12:00:00,17.96,17.97,17.88,17.96,115170.0,17.96,17.97,17.88,17.96,115170.0
2023-04-04 12:30:00,17.96,18.02,17.95,17.97,78921.0,17.96,18.02,17.95,17.97,78921.0
2023-04-04 13:00:00,17.98,18.01,17.95,17.98,29746.0,17.98,18.01,17.95,17.98,29746.0
2023-04-04 13:30:00,17.98,17.99,17.91,17.92,53620.0,17.98,17.99,17.91,17.92,53620.0
2023-04-04 14:00:00,17.93,17.97,17.92,17.94,50401.0,17.93,17.97,17.92,17.94,50401.0
2023-04-04 14:30:00,17.94,18.03,17.93,18.01,87247.0,17.94,18.03,17.93,18.01,87247.0
2023-04-04 15:00:00,18.0,18.05,17.99,18.01,88686.0,18.0,18.05,17.99,18.01,88686.0
2023-04-04 15:30:00,18.0,18.11,17.98,18.04,257229.0,18.0,18.11,17.98,18.04,257229.0
2023-04-05 09:30:00,17.97,18.0,17.82,17.91,81430.0,17.97,18.0,17.82,17.91,81430.0
2023-04-05 10:00:00,17.9,17.9,17.78,17.78,109896.0,17.9,17.9,17.78,17.78,109896.0
2023-04-05 10:30:00,17.79,17.83,17.76,17.78,63228.0,17.79,17.83,17.76,17.78,63228.0
2023-04-05 11:00:00,17.76,17.76,17.67,17.68,27093.0,17.76,17.76,17.67,17.68,27093.0
2023-04-05 11:30:00,17.68,17.7,17.65,17.65,38599.0,17.68,17.7,17.65,17.65,38599.0
2023-04-05 12:00:00,17.64,17.67,17.6,17.63,111542.0,17.64,17.67,17.6,17.63,111542.0
2023-04-05 12:30:00,17.63,17.7,17.61,17.66,60044.0,17.63,17.7,17.61,17.66,60044.0
2023-04-05 13:00:00,17.66,17.74,17.65,17.7,108969.0,17.66,17.74,17.65,17.7,108969.0
2023-04-05 13:30:00,17.71,17.72,17.66,17.69,144157.0,17.71,17.72,17.66,17.69,144157.0
2023-04-05 14:00:00,17.68,17.74,17.66,17.7,67354.0,17.68,17.74,17.66,17.7,67354.0
2023-04-05 14:30:00,17.7,17.7,17.65,17.65,59830.0,17.7,17.7,17.65,17.65,59830.0
2023-04-05 15:00:00,17.65,17.65,17.6,17.61,99342.0,17.65,17.65,17.6,17.61,99342.0
2023-04-05 15:30:00,17.62,17.64,17.59,17.62,391897.0,17.62,17.64,17.59,17.62,391897.0
2023-04-06 09:30:00,17.64,17.65,17.51,17.55,62198.0,17.64,17.65,17.51,17.55,62198.0
2023-04-06 10:00:00,17.55,17.66,17.54,17.55,56400.0,17.55,17.66,17.54,17.55,56400.0
2023-04-06 10:30:00,17.55,17.6,17.5,17.59,55424.0,17.55,17.6,17.5,17.59,55424.0
2023-04-06 11:00:00,17.6,17.64,17.59,17.62,49420.0,17.6,17.64,17.59,17.62,49420.0
2023-04-06 11:30:00,17.63,17.69,17.6,17.64,271654.0,17.63,17.69,17.6,17.64,271654.0
2023-04-06 12:00:00,17.64,17.68,17.61,17.64,87563.0,17.64,17.68,17.61,17.64,87563.0
2023-04-06 12:30:00,17.64,17.69,17.63,17.63,51566.0,17.64,17.69,17.63,17.63,51566.0
2023-04-06 13:00:00,17.64,17.66,17.62,17.63,40204.0,17.64,17.66,17.62,17.63,40204.0
2023-04-06 13:30:00,17.64,17.64,17.54,17.54,34710.0,17.64,17.64,17.54,17.54,34710.0
2023-04-06 14:00:00,17.54,17.57,17.51,17.57,76010.0,17.54,17.57,17.51,17.57,76010.0
2023-04-06 14:30:00,17.57,17.57,17.5,17.5,44057.0,17.57,17.57,17.5,17.5,44057.0
2023-04-06 15:00:00,17.5,17.53,17.48,17.52,76592.0,17.5,17.53,17.48,17.52,76592.0
2023-04-06 15:30:00,17.52,17.54,17.46,17.53,423861.0,17.52,17.54,17.46,17.53,423861.0
2023-04-10 09:30:00,17.48,17.73,17.41,17.67,170560.0,17.48,17.73,17.41,17.67,170560.0
2023-04-10 10:00:00,17.67,17.76,17.66,17.72,58422.0,17.67,17.76,17.66,17.72,58422.0
2023-04-10 10:30:00,17.73,17.79,17.73,17.76,94317.0,17.73,17.79,17.73,17.76,94317.0
2023-04-10 11:00:00,17.76,17.82,17.75,17.8,87175.0,17.76,17.82,17.75,17.8,87175.0
2023-04-10 11:30:00,17.8,17.81,17.69,17.7,56786.0,17.8,17.81,17.69,17.7,56786.0
2023-04-10 12:00:00,17.7,17.7,17.61,17.64,25900.0,17.7,17.7,17.61,17.64,25900.0
2023-04-10 12:30:00,17.64,17.74,17.64,17.72,44944.0,17.64,17.74,17.64,17.72,44944.0
2023-04-10 13:00:00,17.73,17.81,17.72,17.8,38914.0,17.73,17.81,17.72,17.8,38914.0
2023-04-10 13:30:00,17.8,17.81,17.69,17.71,95339.0,17.8,17.81,17.69,17.71,95339.0
2023-04-10 14:00:00,17.71,17.73,17.69,17.71,78837.0,17.71,17.73,17.69,17.71,78837.0
2023-04-10 14:30:00,17.71,17.74,17.69,17.71,448922.0,17.71,17.74,17.69,17.71,448922.0
2023-04-10 15:00:00,17.7,17.73,17.66,17.67,157645.0,17.7,17.73,17.66,17.67,157645.0
2023-04-10 15:30:00,17.68,17.74,17.66,17.73,509155.0,17.68,17.74,17.66,17.73,509155.0
2023-04-11 09:30:00,17.83,17.93,17.81,17.82,85979.0,17.83,17.93,17.81,17.82,85979.0
2023-04-11 10:00:00,17.82,17.9,17.82,17.85,34772.0,17.82,17.9,17.82,17.85,34772.0
2023-04-11 10:30:00,17.85,17.87,17.75,17.8,71444.0,17.85,17.87,17.75,17.8,71444.0
2023-04-11 11:00:00,17.8,17.86,17.76,17.85,80420.0,17.8,17.86,17.76,17.85,80420.0
2023-04-11 11:30:00,17.85,17.9,17.82,17.88,68232.0,17.85,17.9,17.82,17.88,68232.0
2023-04-11 12:00:00,17.88,17.92,17.87,17.9,85020.0,17.88,17.92,17.87,17.9,85020.0
2023-04-11 12:30:00,17.91,17.91,17.82,17.82,80912.0,17.91,17.91,17.82,17.82,80912.0
2023-04-11 13:00:00,17.82,17.83,17.73,17.77,119937.0,17.82,17.83,17.73,17.77,119937.0
2023-04-11 13:30:00,17.77,17.81,17.75,17.8,104739.0,17.77,17.81,17.75,17.8,104739.0
2023-04-11 14:00:00,17.8,17.81,17.77,17.8,58155.0,17.8,17.81,17.77,17.8,58155.0
2023-04-11 14:30:00,17.81,17.87,17.8,17.85,315814.0,17.81,17.87,17.8,17.85,315814.0
2023-04-11 15:00:00,17.85,17.86,17.82,17.84,101308.0,17.85,17.86,17.82,17.84,101308.0
2023-04-11 15:30:00,17.85,17.85,17.76,17.79,302690.0,17.85,17.85,17.76,17.79,302690.0
2023-04-12 09:30:00,17.99,17.99,17.69,17.73,84242.0,17.99,17.99,17.69,17.73,84242.0
2023-04-12 10:00:00,17.73,17.79,17.63,17.67,67005.0,17.73,17.79,17.63,17.67,67005.0
2023-04-12 10:30:00,17.68,17.7,17.56,17.57,90546.0,17.68,17.7,17.56,17.57,90546.0
2023-04-12 11:00:00,17.57,17.61,17.5,17.53,59624.0,17.57,17.61,17.5,17.53,59624.0
2023-04-12 11:30:00,17.53,17.62,17.52,17.59,40153.0,17.53,17.62,17.52,17.59,40153.0
2023-04-12 12:00:00,17.59,17.61,17.5,17.55,60710.0,17.59,17.61,17.5,17.55,60710.0
2023-04-12 12:30:00,17.55,17.57,17.51,17.55,52662.0,17.55,17.57,17.51,17.55,52662.0
2023-04-12 13:00:00,17.55,17.63,17.55,17.62,36966.0,17.55,17.63,17.55,17.62,36966.0
2023-04-12 13:30:00,17.63,17.63,17.55,17.57,78539.0,17.63,17.63,17.55,17.57,78539.0
2023-04-12 14:00:00,17.57,17.6,17.49,17.51,72033.0,17.57,17.6,17.49,17.51,72033.0
2023-04-12 14:30:00,17.52,17.55,17.49,17.52,378043.0,17.52,17.55,17.49,17.52,378043.0
2023-04-12 15:00:00,17.52,17.52,17.46,17.47,74588.0,17.52,17.52,17.46,17.47,74588.0
2023-04-12 15:30:00,17.48,17.52,17.41,17.44,338114.0,17.48,17.52,17.41,17.44,338114.0
2023-04-13 09:30:00,17.57,17.69,17.5,17.64,122553.0,17.57,17.69,17.5,17.64,122553.0
2023-04-13 10:00:00,17.64,17.69,17.59,17.65,51969.0,17.64,17.69,17.59,17.65,51969.0
2023-04-13 10:30:00,17.66,17.67,17.55,17.59,53851.0,17.66,17.67,17.55,17.59,53851.0
2023-04-13 11:00:00,17.6,17.63,17.54,17.59,46948.0,17.6,17.63,17.54,17.59,46948.0
2023-04-13 11:30:00,17.59,17.62,17.57,17.59,46295.0,17.59,17.62,17.57,17.59,46295.0
2023-04-13 12:00:00,17.6,17.68,17.6,17.68,38834.0,17.6,17.68,17.6,17.68,38834.0
2023-04-13 12:30:00,17.67,17.68,17.61,17.63,119368.0,17.67,17.68,17.61,17.63,119368.0
2023-04-13 13:00:00,17.63,17.64,17.58,17.62,49493.0,17.63,17.64,17.58,17.62,49493.0
2023-04-13 13:30:00,17.61,17.65,17.6,17.63,51874.0,17.61,17.65,17.6,17.63,51874.0
2023-04-13 14:00:00,17.63,17.7,17.62,17.66,310746.0,17.63,17.7,17.62,17.66,310746.0
2023-04-13 14:30:00,17.66,17.72,17.63,17.71,146858.0,17.66,17.72,17.63,17.71,146858.0
2023-04-13 15:00:00,17.71,17.82,17.71,17.82,194083.0,17.71,17.82,17.71,17.82,194083.0
2023-04-13 15:30:00,17.83,17.85,17.77,17.8,379547.0,17.83,17.85,17.77,17.8,379547.0
2023-04-14 09:30:00,17.93,17.97,17.85,17.92,63846.0,17.93,17.97,17.85,17.92,63846.0
2023-04-14 10:00:00,17.91,17.92,17.75,17.76,150737.0,17.91,17.92,17.75,17.76,150737.0
2023-04-14 10:30:00,17.76,17.76,17.7,17.75,67811.0,17.76,17.76,17.7,17.75,67811.0
2023-04-14 11:00:00,17.75,17.84,17.74,17.75,313039.0,17.75,17.84,17.74,17.75,313039.0
2023-04-14 11:30:00,17.76,17.77,17.61,17.64,147109.0,17.76,17.77,17.61,17.64,147109.0
2023-04-14 12:00:00,17.65,17.7,17.55,17.64,167083.0,17.65,17.7,17.55,17.64,167083.0
2023-04-14 12:30:00,17.64,17.68,17.59,17.61,153956.0,17.64,17.68,17.59,17.61,153956.0
2023-04-14 13:00:00,17.61,17.68,17.61,17.68,60086.0,17.61,17.68,17.61,17.68,60086.0
2023-04-14 13:30:00,17.67,17.72,17.64,17.65,79788.0,17.67,17.72,17.64,17.65,79788.0
2023-04-14 14:00:00,17.66,17.66,17.62,17.66,68820.0,17.66,17.66,17.62,17.66,68820.0
2023-04-14 14:30:00,17.66,17.75,17.66,17.71,316286.0,17.66,17.75,17.66,17.71,316286.0
2023-04-14 15:00:00,17.71,17.75,17.65,17.72,614385.0,17.71,17.75,17.65,17.72,614385.0
2023-04-14 15:30:00,17.71,17.77,17.68,17.71,601370.0,17.71,17.77,17.68,17.71,601370.0
2023-04-17 09:30:00,17.71,17.71,17.3,17.57,440764.0,17.71,17.71,17.3,17.57,440764.0
2023-04-17 10:00:00,17.58,17.68,17.57,17.62,113472.0,17.58,17.68,17.57,17.62,113472.0
2023-04-17 10:30:00,17.62,17.68,17.55,17.57,80022.0,17.62,17.68,17.55,17.57,80022.0
2023-04-17 11:00:00,17.57,17.61,17.52,17.57,98575.0,17.57,17.61,17.52,17.57,98575.0
2023-04-17 11:30:00,17.57,17.59,17.5,17.52,77195.0,17.57,17.59,17.5,17.52,77195.0
2023-04-17 12:00:00,17.52,17.56,17.51,17.55,70333.0,17.52,17.56,17.51,17.55,70333.0
2023-04-17 12:30:00,17.55,17.6,17.54,17.57,83387.0,17.55,17.6,17.54,17.57,83387.0
2023-04-17 13:00:00,17.57,17.58,17.53,17.55,70032.0,17.57,17.58,17.53,17.55,70032.0
2023-04-17 13:30:00,17.55,17.59,17.51,17.54,98244.0,17.55,17.59,17.51,17.54,98244.0
2023-04-17 14:00:00,17.53,17.56,17.48,17.55,79989.0,17.53,17.56,17.48,17.55,79989.0
2023-04-17 14:30:00,17.54,17.58,17.52,17.52,162992.0,17.54,17.58,17.52,17.52,162992.0
2023-04-17 15:00:00,17.53,17.59,17.51,17.57,196247.0,17.53,17.59,17.51,17.57,196247.0
2023-04-17 15:30:00,17.56,17.6,17.51,17.58,705732.0,17.56,17.6,17.51,17.58,705732.0
2023-04-18 09:30:00,17.66,17.66,17.29,17.3,322427.0,17.66,17.66,17.29,17.3,322427.0
2023-04-18 10:00:00,17.3,17.39,17.22,17.26,139347.0,17.3,17.39,17.22,17.26,139347.0
2023-04-18 10:30:00,17.27,17.28,17.18,17.27,99857.0,17.27,17.28,17.18,17.27,99857.0
2023-04-18 11:00:00,17.26,17.33,17.24,17.3,147339.0,17.26,17.33,17.24,17.3,147339.0
2023-04-18 11:30:00,17.3,17.35,17.29,17.32,67893.0,17.3,17.35,17.29,17.32,67893.0
2023-04-18 12:00:00,17.33,17.42,17.32,17.41,49908.0,17.33,17.42,17.32,17.41,49908.0
2023-04-18 12:30:00,17.42,17.45,17.34,17.35,65423.0,17.42,17.45,17.34,17.35,65423.0
2023-04-18 13:00:00,17.35,17.35,17.21,17.25,518690.0,17.35,17.35,17.21,17.25,518690.0
2023-04-18 13:30:00,17.26,17.26,17.19,17.19,87003.0,17.26,17.26,17.19,17.19,87003.0
2023-04-18 14:00:00,17.19,17.27,17.19,17.24,126567.0,17.19,17.27,17.19,17.24,126567.0
2023-04-18 14:30:00,17.24,17.24,17.18,17.23,72806.0,17.24,17.24,17.18,17.23,72806.0
2023-04-18 15:00:00,17.23,17.25,17.19,17.2,135521.0,17.23,17.25,17.19,17.2,135521.0
2023-04-18 15:30:00,17.19,17.24,17.16,17.22,558983.0,17.19,17.24,17.16,17.22,558983.0
2023-04-19 09:30:00,17.17,17.31,17.1,17.22,381962.0,17.17,17.31,17.1,17.22,381962.0
2023-04-19 10:00:00,17.23,17.26,17.19,17.2,99608.0,17.23,17.26,17.19,17.2,99608.0
2023-04-19 10:30:00,17.2,17.24,17.18,17.23,72027.0,17.2,17.24,17.18,17.23,72027.0
2023-04-19 11:00:00,17.23,17.24,17.21,17.21,54725.0,17.23,17.24,17.21,17.21,54725.0
2023-04-19 11:30:00,17.21,17.26,17.19,17.26,43261.0,17.21,17.26,17.19,17.26,43261.0
2023-04-19 12:00:00,17.26,17.31,17.22,17.3,48108.0,17.26,17.31,17.22,17.3,48108.0
2023-04-19 12:30:00,17.3,17.35,17.28,17.34,81494.0,17.3,17.35,17.28,17.34,81494.0
2023-04-19 13:00:00,17.34,17.36,17.29,17.33,64834.0,17.34,17.36,17.29,17.33,64834.0
2023-04-19 13:30:00,17.34,17.35,17.31,17.35,25975.0,17.34,17.35,17.31,17.35,25975.0
2023-04-19 14:00:00,17.35,17.36,17.27,17.3,462099.0,17.35,17.36,17.27,17.3,462099.0
2023-04-19 14:30:00,17.3,17.3,17.26,17.29,57174.0,17.3,17.3,17.26,17.29,57174.0
2023-04-19 15:00:00,17.29,17.29,17.24,17.27,91268.0,17.29,17.29,17.24,17.27,91268.0
2023-04-19 15:30:00,17.28,17.28,17.16,17.26,323032.0,17.28,17.28,17.16,17.26,323032.0
2023-04-20 09:30:00,17.18,17.21,17.08,17.14,65520.0,17.18,17.21,17.08,17.14,65520.0
2023-04-20 10:00:00,17.14,17.21,17.08,17.2,66983.0,17.14,17.21,17.08,17.2,66983.0
2023-04-20 10:30:00,17.21,17.3,17.18,17.29,64177.0,17.21,17.3,17.18,17.29,64177.0
2023-04-20 11:00:00,17.29,17.33,17.24,17.26,96165.0,17.29,17.33,17.24,17.26,96165.0
2023-04-20 11:30:00,17.25,17.25,17.18,17.18,128194.0,17.25,17.25,17.18,17.18,128194.0
2023-04-20 12:00:00,17.18,17.21,17.13,17.16,56981.0,17.18,17.21,17.13,17.16,56981.0
2023-04-20 12:30:00,17.16,17.2,17.14,17.16,71179.0,17.16,17.2,17.14,17.16,71179.0
2023-04-20 13:00:00,17.16,17.21,17.16,17.19,46931.0,17.16,17.21,17.16,17.19,46931.0
2023-04-20 13:30:00,17.19,17.22,17.16,17.22,61402.0,17.19,17.22,17.16,17.22,61402.0
2023-04-20 14:00:00,17.22,17.22,17.15,17.18,73158.0,17.22,17.22,17.15,17.18,73158.0
2023-04-20 14:30:00,17.18,17.18,17.11,17.14,96955.0,17.18,17.18,17.11,17.14,96955.0
2023-04-20 15:00:00,17.14,17.14,16.99,17.02,196133.0,17.14,17.14,16.99,17.02,196133.0
2023-04-20 15:30:00,17.02,17.15,17.0,17.14,344032.0,17.02,17.15,17.0,17.14,344032.0
2023-04-21 09:30:00,17.22,17.24,17.11,17.17,56254.0,17.22,17.24,17.11,17.17,56254.0
2023-04-21 10:00:00,17.17,17.28,17.15,17.26,50938.0,17.17,17.28,17.15,17.26,50938.0
2023-04-21 10:30:00,17.26,17.32,17.21,17.25,77671.0,17.26,17.32,17.21,17.25,77671.0
2023-04-21 11:00:00,17.25,17.26,17.21,17.25,47101.0,17.25,17.26,17.21,17.25,47101.0
2023-04-21 11:30:00,17.25,17.3,17.24,17.28,41022.0,17.25,17.3,17.24,17.28,41022.0
2023-04-21 12:00:00,17.28,17.31,17.22,17.22,55763.0,17.28,17.31,17.22,17.22,55763.0
2023-04-21 12:30:00,17.23,17.26,17.18,17.25,38958.0,17.23,17.26,17.18,17.25,38958.0
2023-04-21 13:00:00,17.25,17.29,17.24,17.26,75063.0,17.25,17.29,17.24,17.26,75063.0
2023-04-21 13:30:00,17.26,17.32,17.25,17.32,23693.0,17.26,17.32,17.25,17.32,23693.0
2023-04-21 14:00:00,17.32,17.37,17.31,17.36,35742.0,17.32,17.37,17.31,17.36,35742.0
2023-04-21 14:30:00,17.36,17.36,17.32,17.35,28439.0,17.36,17.36,17.32,17.35,28439.0
2023-04-21 15:00:00,17.35,17.35,17.3,17.3,32328.0,17.35,17.35,17.3,17.3,32328.0
2023-04-21 15:30:00,17.3,17.39,17.29,17.39,210524.0,17.3,17.39,17.29,17.39,210524.0
2023-04-24 09:30:00,17.32,17.46,17.3,17.36,148780.0,17.32,17.46,17.3,17.36,148780.0
2023-04-24 10:00:00,17.36,17.37,17.22,17.23,41134.0,17.36,17.37,17.22,17.23,41134.0
2023-04-24 10:30:00,17.23,17.26,17.13,17.14,149576.0,17.23,17.26,17.13,17.14,149576.0
2023-04-24 11:00:00,17.14,17.17,17.08,17.11,105066.0,17.14,17.17,17.08,17.11,105066.0
2023-04-24 11:30:00,17.11,17.16,17.1,17.13,54145.0,17.11,17.16,17.1,17.13,54145.0
2023-04-24 12:00:00,17.13,17.18,17.12,17.16,66429.0,17.13,17.18,17.12,17.16,66429.0
2023-04-24 12:30:00,17.16,17.22,17.16,17.2,87627.0,17.16,17.22,17.16,17.2,87627.0
2023-04-24 13:00:00,17.2,17.2,17.12,17.15,53169.0,17.2,17.2,17.12,17.15,53169.0
2023-04-24 13:30:00,17.14,17.23,17.14,17.23,28095.0,17.14,17.23,17.14,17.23,28095.0
2023-04-24 14:00:00,17.23,17.23,17.19,17.2,34499.0,17.23,17.23,17.19,17.2,34499.0
2023-04-24 14:30:00,17.2,17.2,17.16,17.19,57550.0,17.2,17.2,17.16,17.19,57550.0
2023-04-24 15:00:00,17.19,17.25,17.19,17.23,92406.0,17.19,17.25,17.19,17.23,92406.0
2023-04-24 15:30:00,17.23,17.24,17.18,17.22,278901.0,17.23,17.24,17.18,17.22,278901.0
2023-04-25 09:30:00,17.11,17.12,16.82,16.91,134119.0,17.11,17.12,16.82,16.91,134119.0
2023-04-25 10:00:00,16.91,17.03,16.91,17.0,61995.0,16.91,17.03,16.91,17.0,61995.0
2023-04-25 10:30:00,16.99,17.0,16.9,16.96,92499.0,16.99,17.0,16.9,16.96,92499.0
2023-04-25 11:00:00,16.96,17.05,16.94,17.03,59709.0,16.96,17.05,16.94,17.03,59709.0
2023-04-25 11:30:00,17.02,17.02,16.98,16.98,48231.0,17.02,17.02,16.98,16.98,48231.0
2023-04-25 12:00:00,16.98,17.03,16.97,16.98,55626.0,16.98,17.03,16.97,16.98,55626.0
2023-04-25 12:30:00,16.98,16.99,16.88,16.89,52021.0,16.98,16.99,16.88,16.89,52021.0
2023-04-25 13:00:00,16.89,16.9,16.71,16.73,69887.0,16.89,16.9,16.71,16.73,69887.0
2023-04-25 13:30:00,16.73,16.81,16.73,16.8,78947.0,16.73,16.81,16.73,16.8,78947.0
2023-04-25 14:00:00,16.81,16.86,16.78,16.85,42725.0,16.81,16.86,16.78,16.85,42725.0
2023-04-25 14:30:00,16.85,16.86,16.79,16.83,51805.0,16.85,16.86,16.79,16.83,51805.0
2023-04-25 15:00:00,16.82,16.86,16.8,16.81,64866.0,16.82,16.86,16.8,16.81,64866.0
2023-04-25 15:30:00,16.81,16.83,16.75,16.77,235448.0,16.81,16.83,16.75,16.77,235448.0
2023-04-26 09:30:00,16.73,16.98,16.66,16.91,107068.0,16.73,16.98,16.66,16.91,107068.0
2023-04-26 10:00:00,16.91,16.95,16.79,16.86,90783.0,16.91,16.95,16.79,16.86,90783.0
2023-04-26 10:30:00,16.85,17.0,16.84,16.86,127849.0,16.85,17.0,16.84,16.86,127849.0
2023-04-26 11:00:00,16.86,16.93,16.83,16.87,87157.0,16.86,16.93,16.83,16.87,87157.0
2023-04-26 11:30:00,16.88,16.93,16.83,16.91,90795.0,16.88,16.93,16.83,16.91,90795.0
2023-04-26 12:00:00,16.91,16.92,16.81,16.82,101255.0,16.91,16.92,16.81,16.82,101255.0
2023-04-26 12:30:00,16.82,16.89,16.79,16.89,55328.0,16.82,16.89,16.79,16.89,55328.0
2023-04-26 13:00:00,16.89,17.0,16.88,16.99,160607.0,16.89,17.0,16.88,16.99,160607.0
2023-04-26 13:30:00,17.0,17.01,16.91,16.93,209292.0,17.0,17.01,16.91,16.93,209292.0
2023-04-26 14:00:00,16.93,16.95,16.87,16.95,133277.0,16.93,16.95,16.87,16.95,133277.0
2023-04-26 14:30:00,16.94,17.0,16.85,16.93,310698.0,16.94,17.0,16.85,16.93,310698.0
2023-04-26 15:00:00,16.94,17.0,16.9,16.99,238339.0,16.94,17.0,16.9,16.99,238339.0
2023-04-26 15:30:00,16.98,17.06,16.93,16.97,1145653.0,16.98,17.06,16.93,16.97,1145653.0
2023-04-27 09:30:00,17.23,17.95,17.07,17.84,535552.0,17.23,17.95,17.07,17.84,535552.0
2023-04-27 10:00:00,17.85,17.92,17.69,17.87,420603.0,17.85,17.92,17.69,17.87,420603.0
2023-04-27 10:30:00,17.87,17.95,17.77,17.9,262129.0,17.87,17.95,17.77,17.9,262129.0
2023-04-27 11:00:00,17.89,17.92,17.71,17.77,305600.0,17.89,17.92,17.71,17.77,305600.0
2023-04-27 11:30:00,17.76,18.03,17.75,17.99,326011.0,17.76,18.03,17.75,17.99,326011.0
2023-04-27 12:00:00,18.0,18.12,17.98,18.04,125465.0,18.0,18.12,17.98,18.04,125465.0
2023-04-27 12:30:00,18.04,18.06,17.93,17.96,122133.0,18.04,18.06,17.93,17.96,122133.0
2023-04-27 13:00:00,17.96,18.0,17.85,17.96,182561.0,17.96,18.0,17.85,17.96,182561.0
2023-04-27 13:30:00,17.96,18.05,17.95,18.03,346620.0,17.96,18.05,17.95,18.03,346620.0
2023-04-27 14:00:00,18.02,18.06,17.92,17.92,155952.0,18.02,18.06,17.92,17.92,155952.0
2023-04-27 14:30:00,17.93,18.06,17.92,18.06,248127.0,17.93,18.06,17.92,18.06,248127.0
2023-04-27 15:00:00,18.07,18.25,18.06,18.23,354201.0,18.07,18.25,18.06,18.23,354201.0
2023-04-27 15:30:00,18.23,18.24,17.98,17.99,977395.0,18.23,18.24,17.98,17.99,977395.0
2023-04-28 09:30:00,17.92,18.31,17.87,18.16,208552.0,17.92,18.31,17.87,18.16,208552.0
2023-04-28 10:00:00,18.13,18.44,18.13,18.42,480881.0,18.13,18.44,18.13,18.42,480881.0
2023-04-28 10:30:00,18.41,18.43,18.26,18.3,189789.0,18.41,18.43,18.26,18.3,189789.0
2023-04-28 11:00:00,18.31,18.31,18.21,18.25,110704.0,18.31,18.31,18.21,18.25,110704.0
2023-04-28 11:30:00,18.26,18.32,18.22,18.24,239393.0,18.26,18.32,18.22,18.24,239393.0
2023-04-28 12:00:00,18.24,18.43,18.23,18.23,209317.0,18.24,18.43,18.23,18.23,209317.0
2023-04-28 12:30:00,18.23,18.28,18.16,18.25,61992.0,18.23,18.28,18.16,18.25,61992.0
2023-04-28 13:00:00,18.25,18.27,18.15,18.16,118949.0,18.25,18.27,18.15,18.16,118949.0
2023-04-28 13:30:00,18.17,18.17,18.08,18.09,88818.0,18.17,18.17,18.08,18.09,88818.0
2023-04-28 14:00:00,18.09,18.15,18.06,18.07,92142.0,18.09,18.15,18.06,18.07,92142.0
2023-04-28 14:30:00,18.07,18.09,18.01,18.09,114706.0,18.07,18.09,18.01,18.09,114706.0
2023-04-28 15:00:00,18.09,18.12,18.05,18.06,103770.0,18.09,18.12,18.05,18.06,103770.0
2023-04-28 15:30:00,18.07,18.07,17.96,18.0,428161.0,18.07,18.07,17.96,18.0,428161.0
2023-05-01 09:30:00,17.91,17.95,17.71,17.77,110358.0,17.91,17.95,17.71,17.77,110358.0
2023-05-01 10:00:00,17.76,17.86,17.69,17.73,103518.0,17.76,17.86,17.69,17.73,103518.0
2023-05-01 10:30:00,17.73,17.74,17.62,17.66,102394.0,17.73,17.74,17.62,17.66,102394.0
2023-05-01 11:00:00,17.66,17.68,17.57,17.64,143627.0,17.66,17.68,17.57,17.64,143627.0
2023-05-01 11:30:00,17.64,17.65,17.52,17.55,78535.0,17.64,17.65,17.52,17.55,78535.0
2023-05-01 12:00:00,17.55,17.57,17.53,17.55,61043.0,17.55,17.57,17.53,17.55,61043.0
2023-05-01 12:30:00,17.56,17.59,17.52,17.55,68570.0,17.56,17.59,17.52,17.55,68570.0
2023-05-01 13:00:00,17.55,17.63,17.55,17.57,79938.0,17.55,17.63,17.55,17.57,79938.0
2023-05-01 13:30:00,17.57,17.58,17.49,17.52,109766.0,17.57,17.58,17.49,17.52,109766.0
2023-05-01 14:00:00,17.52,17.55,17.46,17.55,79636.0,17.52,17.55,17.46,17.55,79636.0
2023-05-01 14:30:00,17.55,17.63,17.53,17.62,145626.0,17.55,17.63,17.53,17.62,145626.0
2023-05-01 15:00:00,17.63,17.66,17.59,17.63,134121.0,17.63,17.66,17.59,17.63,134121.0
2023-05-01 15:30:00,17.63,17.66,17.6,17.64,580376.0,17.63,17.66,17.6,17.64,580376.0
2023-05-02 09:30:00,17.57,17.65,17.44,17.54,132812.0,17.57,17.65,17.44,17.54,132812.0
2023-05-02 10:00:00,17.54,17.56,17.48,17.54,160376.0,17.54,17.56,17.48,17.54,160376.0
2023-05-02 10:30:00,17.54,17.56,17.44,17.47,130521.0,17.54,17.56,17.44,17.47,130521.0
2023-05-02 11:00:00,17.48,17.51,17.44,17.46,157274.0,17.48,17.51,17.44,17.46,157274.0
2023-05-02 11:30:00,17.47,17.56,17.44,17.47,108289.0,17.47,17.56,17.44,17.47,108289.0
2023-05-02 12:00:00,17.48,17.53,17.44,17.52,73531.0,17.48,17.53,17.44,17.52,73531.0
2023-05-02 12:30:00,17.52,17.63,17.5,17.63,97666.0,17.52,17.63,17.5,17.63,97666.0
2023-05-02 13:00:00,17.63,17.74,17.62,17.73,89937.0,17.63,17.74,17.62,17.73,89937.0
2023-05-02 13:30:00,17.73,17.79,17.66,17.76,213332.0,17.73,17.79,17.66,17.76,213332.0
2023-05-02 14:00:00,17.76,17.78,17.68,17.7,142748.0,17.76,17.78,17.68,17.7,142748.0
2023-05-02 14:30:00,17.7,17.82,17.68,17.8,147481.0,17.7,17.82,17.68,17.8,147481.0
2023-05-02 15:00:00,17.8,17.91,17.79,17.88,245301.0,17.8,17.91,17.79,17.88,245301.0
2023-05-02 15:30:00,17.88,17.91,17.76,17.76,678115.0,17.88,17.91,17.76,17.76,678115.0
2023-05-03 09:30:00,17.84,17.96,17.79,17.89,116886.0,17.84,17.96,17.79,17.89,116886.0
2023-05-03 10:00:00,17.88,17.92,17.84,17.86,93287.0,17.88,17.92,17.84,17.86,93287.0
2023-05-03 10:30:00,17.87,17.89,17.77,17.78,121608.0,17.87,17.89,17.77,17.78,121608.0
2023-05-03 11:00:00,17.78,17.78,17.7,17.73,124476.0,17.78,17.78,17.7,17.73,124476.0
2023-05-03 11:30:00,17.73,17.78,17.71,17.78,114099.0,17.73,17.78,17.71,17.78,114099.0
2023-05-03 12:00:00,17.77,17.92,17.75,17.92,139623.0,17.77,17.92,17.75,17.92,139623.0
2023-05-03 12:30:00,17.92,18.02,17.9,18.02,98825.0,17.92,18.02,17.9,18.02,98825.0
2023-05-03 13:00:00,18.02,18.16,18.0,18.14,150415.0,18.02,18.16,18.0,18.14,150415.0
2023-05-03 13:30:00,18.14,18.16,18.0,18.1,235090.0,18.14,18.16,18.0,18.1,235090.0
2023-05-03 14:00:00,18.09,18.19,18.0,18.14,288292.0,18.09,18.19,18.0,18.14,288292.0
2023-05-03 14:30:00,18.13,18.32,18.11,18.26,413582.0,18.13,18.32,18.11,18.26,413582.0
2023-05-03 15:00:00,18.26,18.28,18.14,18.14,333557.0,18.26,18.28,18.14,18.14,333557.0
2023-05-03 15:30:00,18.14,18.15,17.93,17.96,573505.0,18.14,18.15,17.93,17.96,573505.0
2023-05-04 09:30:00,17.81,17.94,17.71,17.79,120693.0,17.81,17.94,17.71,17.79,120693.0
2023-05-04 10:00:00,17.78,17.79,17.54,17.56,132089.0,17.78,17.79,17.54,17.56,132089.0
2023-05-04 10:30:00,17.57,17.65,17.5,17.53,124419.0,17.57,17.65,17.5,17.53,124419.0
2023-05-04 11:00:00,17.52,17.64,17.5,17.55,137183.0,17.52,17.64,17.5,17.55,137183.0
2023-05-04 11:30:00,17.57,17.66,17.53,17.6,112358.0,17.57,17.66,17.53,17.6,112358.0
2023-05-04 12:00:00,17.61,17.75,17.59,17.75,63323.0,17.61,17.75,17.59,17.75,63323.0
2023-05-04 12:30:00,17.75,17.77,17.69,17.75,48637.0,17.75,17.77,17.69,17.75,48637.0
2023-05-04 13:00:00,17.76,17.84,17.72,17.83,73725.0,17.76,17.84,17.72,17.83,73725.0
2023-05-04 13:30:00,17.83,17.85,17.76,17.79,70220.0,17.83,17.85,17.76,17.79,70220.0
2023-05-04 14:00:00,17.79,17.82,17.76,17.77,79155.0,17.79,17.82,17.76,17.77,79155.0
2023-05-04 14:30:00,17.77,17.79,17.66,17.68,96522.0,17.77,17.79,17.66,17.68,96522.0
2023-05-04 15:00:00,17.68,17.75,17.58,17.65,204106.0,17.68,17.75,17.58,17.65,204106.0
2023-05-04 15:30:00,17.65,17.72,17.58,17.6,531888.0,17.65,17.72,17.58,17.6,531888.0
2023-05-05 09:30:00,17.88,17.94,17.75,17.93,189034.0,17.88,17.94,17.75,17.93,189034.0
2023-05-05 10:00:00,17.94,18.09,17.94,18.05,151436.0,17.94,18.09,17.94,18.05,151436.0
2023-05-05 10:30:00,18.05,18.1,18.01,18.07,107006.0,18.05,18.1,18.01,18.07,107006.0
2023-05-05 11:00:00,18.07,18.09,18.01,18.04,67074.0,18.07,18.09,18.01,18.04,67074.0
2023-05-05 11:30:00,18.04,18.28,18.04,18.28,300514.0,18.04,18.28,18.04,18.28,300514.0
2023-05-05 12:00:00,18.28,18.3,18.08,18.16,439853.0,18.28,18.3,18.08,18.16,439853.0
2023-05-05 12:30:00,18.16,18.23,18.12,18.19,83531.0,18.16,18.23,18.12,18.19,83531.0
2023-05-05 13:00:00,18.2,18.22,18.14,18.16,65028.0,18.2,18.22,18.14,18.16,65028.0
2023-05-05 13:30:00,18.16,18.2,18.13,18.14,58844.0,18.16,18.2,18.13,18.14,58844.0
2023-05-05 14:00:00,18.13,18.18,18.11,18.17,113431.0,18.13,18.18,18.11,18.17,113431.0
2023-05-05 14:30:00,18.17,18.21,18.15,18.19,69081.0,18.17,18.21,18.15,18.19,69081.0
2023-05-05 15:00:00,18.19,18.21,18.17,18.2,59879.0,18.19,18.21,18.17,18.2,59879.0
2023-05-05 15:30:00,18.2,18.23,18.17,18.18,235604.0,18.2,18.23,18.17,18.18,235604.0
2023-05-08 09:30:00,18.19,18.28,17.92,18.07,112700.0,18.19,18.28,17.92,18.07,112700.0
2023-05-08 10:00:00,18.06,18.07,17.96,18.01,76395.0,18.06,18.07,17.96,18.01,76395.0
2023-05-08 10:30:00,18.02,18.05,17.95,17.99,83641.0,18.02,18.05,17.95,17.99,83641.0
2023-05-08 11:00:00,17.99,18.01,17.89,17.92,108988.0,17.99,18.01,17.89,17.92,108988.0
2023-05-08 11:30:00,17.93,18.11,17.91,18.09,227656.0,17.93,18.11,17.91,18.09,227656.0
2023-05-08 12:00:00,18.08,18.12,18.04,18.1,119117.0,18.08,18.12,18.04,18.1,119117.0
2023-05-08 12:30:00,18.11,18.11,18.01,18.05,236914.0,18.11,18.11,18.01,18.05,236914.0
2023-05-08 13:00:00,18.05,18.07,18.01,18.05,126999.0,18.05,18.07,18.01,18.05,126999.0
2023-05-08 13:30:00,18.05,18.15,18.02,18.13,165495.0,18.05,18.15,18.02,18.13,165495.0
2023-05-08 14:00:00,18.13,18.14,18.03,18.11,38240.0,18.13,18.14,18.03,18.11,38240.0
2023-05-08 14:30:00,18.12,18.12,18.03,18.05,41298.0,18.12,18.12,18.03,18.05,41298.0
2023-05-08 15:00:00,18.04,18.08,17.98,17.98,122790.0,18.04,18.08,17.98,17.98,122790.0
2023-05-08 15:30:00,17.98,18.02,17.92,17.96,215682.0,17.98,18.02,17.92,17.96,215682.0
2023-05-09 09:30:00,17.79,17.87,17.69,17.82,110344.0,17.79,17.87,17.69,17.82,110344.0
2023-05-09 10:00:00,17.81,17.94,17.79,17.93,42524.0,17.81,17.94,17.79,17.93,42524.0
2023-05-09 10:30:00,17.94,17.96,17.91,17.96,34622.0,17.94,17.96,17.91,17.96,34622.0
2023-05-09 11:00:00,17.96,18.0,17.9,17.97,79450.0,17.96,18.0,17.9,17.97,79450.0
2023-05-09 11:30:00,17.97,17.99,17.94,17.98,74621.0,17.97,17.99,17.94,17.98,74621.0
2023-05-09 12:00:00,17.99,18.02,17.97,18.01,68574.0,17.99,18.02,17.97,18.01,68574.0
2023-05-09 12:30:00,18.01,18.04,18.0,18.04,36832.0,18.01,18.04,18.0,18.04,36832.0
2023-05-09 13:00:00,18.04,18.11,17.99,18.09,88669.0,18.04,18.11,17.99,18.09,88669.0
2023-05-09 13:30:00,18.09,18.16,18.08,18.16,75370.0,18.09,18.16,18.08,18.16,75370.0
2023-05-09 14:00:00,18.16,18.2,18.15,18.18,95245.0,18.16,18.2,18.15,18.18,95245.0
2023-05-09 14:30:00,18.18,18.23,18.15,18.17,111489.0,18.18,18.23,18.15,18.17,111489.0
2023-05-09 15:00:00,18.18,18.2,18.14,18.16,129333.0,18.18,18.2,18.14,18.16,129333.0
2023-05-09 15:30:00,18.16,18.2,18.12,18.19,493695.0,18.16,18.2,18.12,18.19,493695.0
2023-05-10 09:30:00,18.32,18.39,18.09,18.19,132511.0,18.32,18.39,18.09,18.19,132511.0
2023-05-10 10:00:00,18.19,18.25,18.1,18.16,76564.0,18.19,18.25,18.1,18.16,76564.0
2023-05-10 10:30:00,18.16,18.2,18.07,18.1,69508.0,18.16,18.2,18.07,18.1,69508.0
2023-05-10 11:00:00,18.11,18.14,18.07,18.14,60613.0,18.11,18.14,18.07,18.14,60613.0
2023-05-10 11:30:00,18.13,18.19,18.1,18.15,196752.0,18.13,18.19,18.1,18.15,196752.0
2023-05-10 12:00:00,18.15,18.16,18.11,18.11,85164.0,18.15,18.16,18.11,18.11,85164.0
2023-05-10 12:30:00,18.12,18.13,18.07,18.09,70610.0,18.12,18.13,18.07,18.09,70610.0
2023-05-10 13:00:00,18.09,18.09,17.99,18.02,67632.0,18.09,18.09,17.99,18.02,67632.0
2023-05-10 13:30:00,18.01,18.15,18.0,18.14,130052.0,18.01,18.15,18.0,18.14,130052.0
2023-05-10 14:00:00,18.14,18.22,18.12,18.21,171739.0,18.14,18.22,18.12,18.21,171739.0
2023-05-10 14:30:00,18.22,18.33,18.22,18.32,94571.0,18.22,18.33,18.22,18.32,94571.0
2023-05-10 15:00:00,18.32,18.41,18.3,18.39,104862.0,18.32,18.41,18.3,18.39,104862.0
2023-05-10 15:30:00,18.39,18.39,18.22,18.3,651045.0,18.39,18.39,18.22,18.3,651045.0
2023-05-11 09:30:00,18.29,18.49,18.26,18.4,92730.0,18.29,18.49,18.26,18.4,92730.0
2023-05-11 10:00:00,18.41,18.47,18.37,18.46,61182.0,18.41,18.47,18.37,18.46,61182.0
2023-05-11 10:30:00,18.46,18.49,18.37,18.4,147107.0,18.46,18.49,18.37,18.4,147107.0
2023-05-11 11:00:00,18.41,18.41,18.33,18.34,51191.0,18.41,18.41,18.33,18.34,51191.0
2023-05-11 11:30:00,18.34,18.35,18.22,18.29,60544.0,18.34,18.35,18.22,18.29,60544.0
2023-05-11 12:00:00,18.29,18.34,18.26,18.34,75617.0,18.29,18.34,18.26,18.34,75617.0
2023-05-11 12:30:00,18.33,18.43,18.33,18.36,106136.0,18.33,18.43,18.33,18.36,106136.0
2023-05-11 13:00:00,18.36,18.49,18.34,18.48,231918.0,18.36,18.49,18.34,18.48,231918.0
2023-05-11 13:30:00,18.48,18.49,18.39,18.45,41507.0,18.48,18.49,18.39,18.45,41507.0
2023-05-11 14:00:00,18.46,18.49,18.42,18.48,45965.0,18.46,18.49,18.42,18.48,45965.0
2023-05-11 14:30:00,18.48,18.53,18.48,18.51,84190.0,18.48,18.53,18.48,18.51,84190.0
2023-05-11 15:00:00,18.51,18.51,18.47,18.48,40688.0,18.51,18.51,18.47,18.48,40688.0
2023-05-11 15:30:00,18.47,18.55,18.45,18.54,262904.0,18.47,18.55,18.45,18.54,262904.0
2023-05-12 09:30:00,18.57,18.65,18.49,18.51,88584.0,18.57,18.65,18.49,18.51,88584.0
2023-05-12 10:00:00,18.49,18.55,18.41,18.52,90655.0,18.49,18.55,18.41,18.52,90655.0
2023-05-12 10:30:00,18.53,18.55,18.47,18.52,88177.0,18.53,18.55,18.47,18.52,88177.0
2023-05-12 11:00:00,18.52,18.52,18.35,18.36,83897.0,18.52,18.52,18.35,18.36,83897.0
2023-05-12 11:30:00,18.36,18.45,18.3,18.45,61250.0,18.36,18.45,18.3,18.45,61250.0
2023-05-12 12:00:00,18.45,18.46,18.37,18.42,49661.0,18.45,18.46,18.37,18.42,49661.0
2023-05-12 12:30:00,18.42,18.44,18.38,18.43,152765.0,18.42,18.44,18.38,18.43,152765.0
2023-05-12 13:00:00,18.43,18.52,18.42,18.52,58319.0,18.43,18.52,18.42,18.52,58319.0
2023-05-12 13:30:00,18.53,18.54,18.39,18.41,88383.0,18.53,18.54,18.39,18.41,88383.0
2023-05-12 14:00:00,18.4,18.45,18.39,18.44,37307.0,18.4,18.45,18.39,18.44,37307.0
2023-05-12 14:30:00,18.43,18.47,18.41,18.45,41958.0,18.43,18.47,18.41,18.45,41958.0
2023-05-12 15:00:00,18.45,18.48,18.44,18.47,70224.0,18.45,18.48,18.44,18.47,70224.0
2023-05-12 15:30:00,18.47,18.51,18.43,18.5,434863.0,18.47,18.51,18.43,18.5,434863.0
2023-05-15 09:30:00,18.6,18.86,18.58,18.84,156970.0,18.6,18.86,18.58,18.84,156970.0
2023-05-15 10:00:00,18.85,18.91,18.75,18.9,146296.0,18.85,18.91,18.75,18.9,146296.0
2023-05-15 10:30:00,18.9,18.96,18.88,18.94,173514.0,18.9,18.96,18.88,18.94,173514.0
2023-05-15 11:00:00,18.94,19.06,18.93,19.04,252677.0,18.94,19.06,18.93,19.04,252677.0
2023-05-15 11:30:00,19.04,19.06,18.99,19.04,214047.0,19.04,19.06,18.99,19.04,214047.0
2023-05-15 12:00:00,19.04,19.06,18.99,19.03,186547.0,19.04,19.06,18.99,19.03,186547.0
2023-05-15 12:30:00,19.04,19.11,18.99,19.08,210565.0,19.04,19.11,18.99,19.08,210565.0
2023-05-15 13:00:00,19.08,19.13,19.06,19.11,190839.0,19.08,19.13,19.06,19.11,190839.0
2023-05-15 13:30:00,19.12,19.2,19.11,19.2,215066.0,19.12,19.2,19.11,19.2,215066.0
2023-05-15 14:00:00,19.2,19.27,19.19,19.23,138779.0,19.2,19.27,19.19,19.23,138779.0
2023-05-15 14:30:00,19.23,19.23,19.19,19.21,158749.0,19.23,19.23,19.19,19.21,158749.0
2023-05-15 15:00:00,19.21,19.29,19.19,19.24,305275.0,19.21,19.29,19.19,19.24,305275.0
2023-05-15 15:30:00,19.24,19.25,19.16,19.22,642866.0,19.24,19.25,19.16,19.22,642866.0
2023-05-16 09:30:00,19.08,19.18,18.82,18.87,184655.0,19.08,19.18,18.82,18.87,184655.0
2023-05-16 10:00:00,18.88,18.93,18.8,18.91,143896.0,18.88,18.93,18.8,18.91,143896.0
2023-05-16 10:30:00,18.91,19.07,18.91,19.0,103695.0,18.91,19.07,18.91,19.0,103695.0
2023-05-16 11:00:00,19.0,19.11,18.96,19.09,207713.0,19.0,19.11,18.96,19.09,207713.0
2023-05-16 11:30:00,19.09,19.15,19.06,19.08,249755.0,19.09,19.15,19.06,19.08,249755.0
2023-05-16 12:00:00,19.09,19.09,19.02,19.06,113489.0,19.09,19.09,19.02,19.06,113489.0
2023-05-16 12:30:00,19.07,19.13,19.05,19.05,230530.0,19.07,19.13,19.05,19.05,230530.0
2023-05-16 13:00:00,19.05,19.06,19.0,19.03,94991.0,19.05,19.06,19.0,19.03,94991.0
2023-05-16 13:30:00,19.03,19.07,19.02,19.05,167344.0,19.03,19.07,19.02,19.05,167344.0
2023-05-16 14:00:00,19.05,19.06,18.96,18.98,245473.0,19.05,19.06,18.96,18.98,245473.0
2023-05-16 14:30:00,18.98,19.1,18.96,19.1,200560.0,18.98,19.1,18.96,19.1,200560.0
2023-05-16 15:00:00,19.1,19.12,19.0,19.03,187626.0,19.1,19.12,19.0,19.03,187626.0
2023-05-16 15:30:00,19.03,19.06,18.98,18.98,543303.0,19.03,19.06,18.98,18.98,543303.0
2023-05-17 09:30:00,19.08,19.1,18.98,18.99,140832.0,19.08,19.1,18.98,18.99,140832.0
2023-05-17 10:00:00,19.0,19.03,18.93,18.96,52265.0,19.0,19.03,18.93,18.96,52265.0
2023-05-17 10:30:00,18.96,18.97,18.73,18.73,85079.0,18.96,18.97,18.73,18.73,85079.0
2023-05-17 11:00:00,18.74,18.81,18.66,18.78,224213.0,18.74,18.81,18.66,18.78,224213.0
2023-05-17 11:30:00,18.78,18.79,18.6,18.61,111813.0,18.78,18.79,18.6,18.61,111813.0
2023-05-17 12:00:00,18.61,18.84,18.57,18.8,368279.0,18.61,18.84,18.57,18.8,368279.0
2023-05-17 12:30:00,18.8,18.91,18.79,18.84,89501.0,18.8,18.91,18.79,18.84,89501.0
2023-05-17 13:00:00,18.85,18.87,18.78,18.82,78349.0,18.85,18.87,18.78,18.82,78349.0
2023-05-17 13:30:00,18.82,18.85,18.81,18.85,95435.0,18.82,18.85,18.81,18.85,95435.0
2023-05-17 14:00:00,18.85,18.86,18.79,18.84,98796.0,18.85,18.86,18.79,18.84,98796.0
2023-05-17 14:30:00,18.84,18.88,18.77,18.8,152450.0,18.84,18.88,18.77,18.8,152450.0
2023-05-17 15:00:00,18.8,18.94,18.8,18.89,214694.0,18.8,18.94,18.8,18.89,214694.0
2023-05-17 15:30:00,18.89,18.96,18.86,18.93,340796.0,18.89,18.96,18.86,18.93,340796.0
2023-05-18 09:30:00,18.94,18.98,18.8,18.87,110542.0,18.94,18.98,18.8,18.87,110542.0
2023-05-18 10:00:00,18.87,19.03,18.87,19.03,36320.0,18.87,19.03,18.87,19.03,36320.0
2023-05-18 10:30:00,19.03,19.03,18.91,18.99,41155.0,19.03,19.03,18.91,18.99,41155.0
2023-05-18 11:00:00,19.0,19.01,18.94,18.96,47681.0,19.0,19.01,18.94,18.96,47681.0
2023-05-18 11:30:00,18.96,18.99,18.93,18.95,79256.0,18.96,18.99,18.93,18.95,79256.0
2023-05-18 12:00:00,18.94,18.94,18.79,18.84,104931.0,18.94,18.94,18.79,18.84,104931.0
2023-05-18 12:30:00,18.84,18.85,18.79,18.82,50148.0,18.84,18.85,18.79,18.82,50148.0
2023-05-18 13:00:00,18.82,18.9,18.81,18.84,62394.0,18.82,18.9,18.81,18.84,62394.0
2023-05-18 13:30:00,18.83,18.87,18.76,18.77,48404.0,18.83,18.87,18.76,18.77,48404.0
2023-05-18 14:00:00,18.77,18.87,18.75,18.86,41714.0,18.77,18.87,18.75,18.86,41714.0
2023-05-18 14:30:00,18.86,18.97,18.85,18.96,76803.0,18.86,18.97,18.85,18.96,76803.0
2023-05-18 15:00:00,18.96,18.98,18.89,18.89,101073.0,18.96,18.98,18.89,18.89,101073.0
2023-05-18 15:30:00,18.89,19.03,18.89,19.01,278831.0,18.89,19.03,18.89,19.01,278831.0
2023-05-19 09:30:00,19.0,19.1,18.62,18.63,95405.0,19.0,19.1,18.62,18.63,95405.0
2023-05-19 10:00:00,18.62,18.69,18.57,18.64,119323.0,18.62,18.69,18.57,18.64,119323.0
2023-05-19 10:30:00,18.65,18.68,18.57,18.64,59065.0,18.65,18.68,18.57,18.64,59065.0
2023-05-19 11:00:00,18.64,18.64,18.48,18.48,84620.0,18.64,18.64,18.48,18.48,84620.0
2023-05-19 11:30:00,18.48,18.51,18.39,18.47,80522.0,18.48,18.51,18.39,18.47,80522.0
2023-05-19 12:00:00,18.47,18.52,18.46,18.48,61636.0,18.47,18.52,18.46,18.48,61636.0
2023-05-19 12:30:00,18.47,18.5,18.44,18.46,48103.0,18.47,18.5,18.44,18.46,48103.0
2023-05-19 13:00:00,18.47,18.53,18.45,18.51,76257.0,18.47,18.53,18.45,18.51,76257.0
2023-05-19 13:30:00,18.51,18.53,18.47,18.52,96562.0,18.51,18.53,18.47,18.52,96562.0
2023-05-19 14:00:00,18.53,18.63,18.49,18.57,134192.0,18.53,18.63,18.49,18.57,134192.0
2023-05-19 14:30:00,18.57,18.58,18.54,18.57,126423.0,18.57,18.58,18.54,18.57,126423.0
2023-05-19 15:00:00,18.56,18.62,18.54,18.56,103692.0,18.56,18.62,18.54,18.56,103692.0
2023-05-19 15:30:00,18.57,18.6,18.52,18.56,297736.0,18.57,18.6,18.52,18.56,297736.0
2023-05-22 09:30:00,18.58,18.58,18.35,18.42,69865.0,18.58,18.58,18.35,18.42,69865.0
2023-05-22 10:00:00,18.42,18.44,18.32,18.38,73423.0,18.42,18.44,18.32,18.38,73423.0
2023-05-22 10:30:00,18.38,18.4,18.31,18.36,84043.0,18.38,18.4,18.31,18.36,84043.0
2023-05-22 11:00:00,18.36,18.48,18.36,18.45,81242.0,18.36,18.48,18.36,18.45,81242.0
2023-05-22 11:30:00,18.45,18.47,18.4,18.46,53820.0,18.45,18.47,18.4,18.46,53820.0
2023-05-22 12:00:00,18.47,18.48,18.33,18.33,53906.0,18.47,18.48,18.33,18.33,53906.0
2023-05-22 12:30:00,18.33,18.4,18.32,18.39,51912.0,18.33,18.4,18.32,18.39,51912.0
2023-05-22 13:00:00,18.4,18.42,18.35,18.37,74292.0,18.4,18.42,18.35,18.37,74292.0
2023-05-22 13:30:00,18.37,18.41,18.35,18.38,51125.0,18.37,18.41,18.35,18.38,51125.0
2023-05-22 14:00:00,18.37,18.4,18.34,18.4,54486.0,18.37,18.4,18.34,18.4,54486.0
2023-05-22 14:30:00,18.4,18.46,18.39,18.44,44855.0,18.4,18.46,18.39,18.44,44855.0
2023-05-22 15:00:00,18.45,18.49,18.43,18.45,139369.0,18.45,18.49,18.43,18.45,139369.0
2023-05-22 15:30:00,18.45,18.45,18.36,18.41,219088.0,18.45,18.45,18.36,18.41,219088.0
2023-05-23 09:30:00,18.27,18.45,18.19,18.39,88213.0,18.27,18.45,18.19,18.39,88213.0
2023-05-23 10:00:00,18.4,18.47,18.34,18.37,118093.0,18.4,18.47,18.34,18.37,118093.0
2023-05-23 10:30:00,18.38,18.38,18.2,18.23,102390.0,18.38,18.38,18.2,18.23,102390.0
2023-05-23 11:00:00,18.23,18.27,18.18,18.21,196618.0,18.23,18.27,18.18,18.21,196618.0
2023-05-23 11:30:00,18.21,18.22,18.1,18.12,137737.0,18.21,18.22,18.1,18.12,137737.0
2023-05-23 12:00:00,18.12,18.22,18.09,18.14,78508.0,18.12,18.22,18.09,18.14,78508.0
2023-05-23 12:30:00,18.14,18.14,18.04,18.1,77504.0,18.14,18.14,18.04,18.1,77504.0
2023-05-23 13:00:00,18.11,18.25,18.1,18.2,56994.0,18.11,18.25,18.1,18.2,56994.0
2023-05-23 13:30:00,18.2,18.27,18.17,18.21,73569.0,18.2,18.27,18.17,18.21,73569.0
2023-05-23 14:00:00,18.21,18.24,18.1,18.18,99372.0,18.21,18.24,18.1,18.18,99372.0
2023-05-23 14:30:00,18.18,18.29,18.07,18.13,369695.0,18.18,18.29,18.07,18.13,369695.0
2023-05-23 15:00:00,18.14,18.15,18.1,18.14,72237.0,18.14,18.15,18.1,18.14,72237.0
2023-05-23 15:30:00,18.14,18.15,18.09,18.11,273067.0,18.14,18.15,18.09,18.11,273067.0
2023-05-24 09:30:00,18.0,18.15,17.98,18.08,106539.0,18.0,18.15,17.98,18.08,106539.0
2023-05-24 10:00:00,18.07,18.16,18.03,18.05,123930.0,18.07,18.16,18.03,18.05,123930.0
2023-05-24 10:30:00,18.05,18.15,18.05,18.13,84011.0,18.05,18.15,18.05,18.13,84011.0
2023-05-24 11:00:00,18.14,18.18,18.07,18.11,1020573.0,18.14,18.18,18.07,18.11,1020573.0
2023-05-24 11:30:00,18.11,18.19,18.08,18.18,65256.0,18.11,18.19,18.08,18.18,65256.0
2023-05-24 12:00:00,18.18,18.25,18.16,18.25,50799.0,18.18,18.25,18.16,18.25,50799.0
2023-05-24 12:30:00,18.25,18.26,18.13,18.14,59536.0,18.25,18.26,18.13,18.14,59536.0
2023-05-24 13:00:00,18.14,18.15,18.05,18.12,69437.0,18.14,18.15,18.05,18.12,69437.0
2023-05-24 13:30:00,18.12,18.16,18.1,18.13,54129.0,18.12,18.16,18.1,18.13,54129.0
2023-05-24 14:00:00,18.14,18.14,18.04,18.07,91319.0,18.14,18.14,18.04,18.07,91319.0
2023-05-24 14:30:00,18.07,18.16,18.06,18.13,134729.0,18.07,18.16,18.06,18.13,134729.0
2023-05-24 15:00:00,18.13,18.24,18.11,18.23,209430.0,18.13,18.24,18.11,18.23,209430.0
2023-05-24 15:30:00,18.23,18.27,18.17,18.26,536268.0,18.23,18.27,18.17,18.26,536268.0
2023-05-25 09:30:00,18.15,18.3,18.08,18.22,80859.0,18.15,18.3,18.08,18.22,80859.0
2023-05-25 10:00:00,18.22,18.27,18.04,18.08,72520.0,18.22,18.27,18.04,18.08,72520.0
2023-05-25 10:30:00,18.07,18.07,17.95,17.96,172290.0,18.07,18.07,17.95,17.96,172290.0
2023-05-25 11:00:00,17.96,18.01,17.85,17.9,66165.0,17.96,18.01,17.85,17.9,66165.0
2023-05-25 11:30:00,17.89,18.0,17.85,17.99,62447.0,17.89,18.0,17.85,17.99,62447.0
2023-05-25 12:00:00,17.99,18.02,17.93,17.96,53915.0,17.99,18.02,17.93,17.96,53915.0
2023-05-25 12:30:00,17.96,18.01,17.88,17.89,57317.0,17.96,18.01,17.88,17.89,57317.0
2023-05-25 13:00:00,17.89,17.97,17.84,17.96,46896.0,17.89,17.97,17.84,17.96,46896.0
2023-05-25 13:30:00,17.97,18.02,17.95,17.97,60056.0,17.97,18.02,17.95,17.97,60056.0
2023-05-25 14:00:00,17.98,18.03,17.97,18.02,73841.0,17.98,18.03,17.97,18.02,73841.0
2023-05-25 14:30:00,18.01,18.02,17.93,17.95,79479.0,18.01,18.02,17.93,17.95,79479.0
2023-05-25 15:00:00,17.95,17.96,17.86,17.87,173541.0,17.95,17.96,17.86,17.87,173541.0
2023-05-25 15:30:00,17.87,17.91,17.86,17.87,274586.0,17.87,17.91,17.86,17.87,274586.0
2023-05-26 09:30:00,17.83,17.95,17.76,17.93,86239.0,17.83,17.95,17.76,17.93,86239.0
2023-05-26 10:00:00,17.94,18.0,17.89,17.99,73790.0,17.94,18.0,17.89,17.99,73790.0
2023-05-26 10:30:00,18.0,18.0,17.88,17.91,82200.0,18.0,18.0,17.88,17.91,82200.0
2023-05-26 11:00:00,17.91,17.99,17.87,17.89,104506.0,17.91,17.99,17.87,17.89,104506.0
2023-05-26 11:30:00,17.89,17.99,17.88,17.93,93681.0,17.89,17.99,17.88,17.93,93681.0
2023-05-26 12:00:00,17.94,18.1,17.92,18.04,106806.0,17.94,18.1,17.92,18.04,106806.0
2023-05-26 12:30:00,18.05,18.07,18.01,18.02,55855.0,18.05,18.07,18.01,18.02,55855.0
2023-05-26 13:00:00,18.02,18.04,17.94,18.0,87514.0,18.02,18.04,17.94,18.0,87514.0
2023-05-26 13:30:00,18.01,18.03,17.97,17.98,63689.0,18.01,18.03,17.97,17.98,63689.0
2023-05-26 14:00:00,17.98,18.02,17.95,18.0,81004.0,17.98,18.02,17.95,18.0,81004.0
2023-05-26 14:30:00,18.0,18.06,17.99,18.01,98897.0,18.0,18.06,17.99,18.01,98897.0
2023-05-26 15:00:00,18.01,18.07,18.01,18.02,125310.0,18.01,18.07,18.01,18.02,125310.0
2023-05-26 15:30:00,18.02,18.03,17.89,17.92,229008.0,18.02,18.03,17.89,17.92,229008.0
2023-05-30 09:30:00,18.03,18.04,17.75,17.78,89348.0,18.03,18.04,17.75,17.78,89348.0
2023-05-30 10:00:00,17.79,17.99,17.79,17.88,64936.0,17.79,17.99,17.79,17.88,64936.0
2023-05-30 10:30:00,17.87,17.95,17.86,17.91,73717.0,17.87,17.95,17.86,17.91,73717.0
2023-05-30 11:00:00,17.9,17.97,17.84,17.9,65608.0,17.9,17.97,17.84,17.9,65608.0
2023-05-30 11:30:00,17.91,17.92,17.87,17.89,84442.0,17.91,17.92,17.87,17.89,84442.0
2023-05-30 12:00:00,17.89,17.9,17.86,17.89,71409.0,17.89,17.9,17.86,17.89,71409.0
2023-05-30 12:30:00,17.89,17.9,17.85,17.88,58441.0,17.89,17.9,17.85,17.88,58441.0
2023-05-30 13:00:00,17.88,17.93,17.85,17.87,69126.0,17.88,17.93,17.85,17.87,69126.0
2023-05-30 13:30:00,17.87,17.89,17.84,17.85,70766.0,17.87,17.89,17.84,17.85,70766.0
2023-05-30 14:00:00,17.85,17.92,17.84,17.91,100638.0,17.85,17.92,17.84,17.91,100638.0
2023-05-30 14:30:00,17.91,17.95,17.9,17.91,59303.0,17.91,17.95,17.9,17.91,59303.0
2023-05-30 15:00:00,17.9,17.95,17.89,17.93,74897.0,17.9,17.95,17.89,17.93,74897.0
2023-05-30 15:30:00,17.93,17.94,17.83,17.86,260902.0,17.93,17.94,17.83,17.86,260902.0
2023-05-31 09:30:00,17.74,17.82,17.7,17.81,91988.0,17.74,17.82,17.7,17.81,91988.0
2023-05-31 10:00:00,17.81,17.81,17.63,17.69,116006.0,17.81,17.81,17.63,17.69,116006.0
2023-05-31 10:30:00,17.69,17.73,17.62,17.63,122975.0,17.69,17.73,17.62,17.63,122975.0
2023-05-31 11:00:00,17.63,17.67,17.61,17.61,52407.0,17.63,17.67,17.61,17.61,52407.0
2023-05-31 11:30:00,17.62,17.62,17.47,17.5,301777.0,17.62,17.62,17.47,17.5,301777.0
2023-05-31 12:00:00,17.5,17.54,17.44,17.54,55297.0,17.5,17.54,17.44,17.54,55297.0
2023-05-31 12:30:00,17.53,17.56,17.48,17.48,61410.0,17.53,17.56,17.48,17.48,61410.0
2023-05-31 13:00:00,17.48,17.55,17.48,17.55,36081.0,17.48,17.55,17.48,17.55,36081.0
2023-05-31 13:30:00,17.55,17.59,17.47,17.48,112899.0,17.55,17.59,17.47,17.48,112899.0
2023-05-31 14:00:00,17.48,17.6,17.48,17.59,50257.0,17.48,17.6,17.48,17.59,50257.0
2023-05-31 14:30:00,17.58,17.59,17.49,17.52,73979.0,17.58,17.59,17.49,17.52,73979.0
2023-05-31 15:00:00,17.52,17.54,17.49,17.52,74266.0,17.52,17.54,17.49,17.52,74266.0
2023-05-31 15:30:00,17.53,17.54,17.39,17.4,350647.0,17.53,17.54,17.39,17.4,350647.0
2023-06-01 09:30:00,17.39,17.42,17.26,17.41,62563.0,17.39,17.42,17.26,17.41,62563.0
2023-06-01 10:00:00,17.42,17.5,17.41,17.45,57510.0,17.42,17.5,17.41,17.45,57510.0
2023-06-01 10:30:00,17.46,17.5,17.35,17.36,62893.0,17.46,17.5,17.35,17.36,62893.0
2023-06-01 11:00:00,17.36,17.39,17.3,17.37,65230.0,17.36,17.39,17.3,17.37,65230.0
2023-06-01 11:30:00,17.37,17.5,17.37,17.47,36223.0,17.37,17.5,17.37,17.47,36223.0
2023-06-01 12:00:00,17.46,17.5,17.4,17.5,89910.0,17.46,17.5,17.4,17.5,89910.0
2023-06-01 12:30:00,17.5,17.53,17.42,17.46,54088.0,17.5,17.53,17.42,17.46,54088.0
2023-06-01 13:00:00,17.46,17.5,17.44,17.46,56760.0,17.46,17.5,17.44,17.46,56760.0
2023-06-01 13:30:00,17.45,17.51,17.4,17.51,84239.0,17.45,17.51,17.4,17.51,84239.0
2023-06-01 14:00:00,17.5,17.52,17.46,17.48,36705.0,17.5,17.52,17.46,17.48,36705.0
2023-06-01 14:30:00,17.49,17.49,17.43,17.45,50276.0,17.49,17.49,17.43,17.45,50276.0
2023-06-01 15:00:00,17.44,17.52,17.44,17.52,90272.0,17.44,17.52,17.44,17.52,90272.0
2023-06-01 15:30:00,17.52,17.53,17.45,17.53,437451.0,17.52,17.53,17.45,17.53,437451.0
2023-06-02 09:30:00,17.81,17.95,17.77,17.79,79747.0,17.81,17.95,17.77,17.79,79747.0
2023-06-02 10:00:00,17.79,17.86,17.77,17.8,54096.0,17.79,17.86,17.77,17.8,54096.0
2023-06-02 10:30:00,17.81,17.89,17.75,17.76,76243.0,17.81,17.89,17.75,17.76,76243.0
2023-06-02 11:00:00,17.77,17.82,17.74,17.78,63907.0,17.77,17.82,17.74,17.78,63907.0
2023-06-02 11:30:00,17.79,17.86,17.75,17.84,90563.0,17.79,17.86,17.75,17.84,90563.0
2023-06-02 12:00:00,17.85,17.93,17.84,17.89,45959.0,17.85,17.93,17.84,17.89,45959.0
2023-06-02 12:30:00,17.9,17.93,17.87,17.93,50622.0,17.9,17.93,17.87,17.93,50622.0
2023-06-02 13:00:00,17.93,18.04,17.9,18.04,76621.0,17.93,18.04,17.9,18.04,76621.0
2023-06-02 13:30:00,18.04,18.11,18.0,18.04,51826.0,18.04,18.11,18.0,18.04,51826.0
2023-06-02 14:00:00,18.04,18.11,18.0,18.07,53162.0,18.04,18.11,18.0,18.07,53162.0
2023-06-02 14:30:00,18.07,18.08,17.98,17.99,148823.0,18.07,18.08,17.98,17.99,148823.0
2023-06-02 15:00:00,17.99,18.05,17.99,18.01,49339.0,17.99,18.05,17.99,18.01,49339.0
2023-06-02 15:30:00,18.01,18.08,18.0,18.08,193405.0,18.01,18.08,18.0,18.08,193405.0
2023-06-05 09:30:00,18.01,18.06,17.91,17.98,128479.0,18.01,18.06,17.91,17.98,128479.0
2023-06-05 10:00:00,17.98,18.04,17.86,17.89,98724.0,17.98,18.04,17.86,17.89,98724.0
2023-06-05 10:30:00,17.89,17.92,17.82,17.82,51142.0,17.89,17.92,17.82,17.82,51142.0
2023-06-05 11:00:00,17.83,17.83,17.75,17.8,48543.0,17.83,17.83,17.75,17.8,48543.0
2023-06-05 11:30:00,17.79,17.83,17.75,17.76,54776.0,17.79,17.83,17.75,17.76,54776.0
2023-06-05 12:00:00,17.76,17.91,17.74,17.86,60048.0,17.76,17.91,17.74,17.86,60048.0
2023-06-05 12:30:00,17.86,17.87,17.82,17.83,70757.0,17.86,17.87,17.82,17.83,70757.0
2023-06-05 13:00:00,17.83,17.84,17.74,17.76,30524.0,17.83,17.84,17.74,17.76,30524.0
2023-06-05 13:30:00,17.76,17.79,17.74,17.78,41368.0,17.76,17.79,17.74,17.78,41368.0
2023-06-05 14:00:00,17.78,17.79,17.73,17.77,68608.0,17.78,17.79,17.73,17.77,68608.0
2023-06-05 14:30:00,17.77,17.78,17.69,17.74,74899.0,17.77,17.78,17.69,17.74,74899.0
2023-06-05 15:00:00,17.74,17.75,17.67,17.68,83499.0,17.74,17.75,17.67,17.68,83499.0
2023-06-05 15:30:00,17.68,17.7,17.64,17.68,176164.0,17.68,17.7,17.64,17.68,176164.0
2023-06-06 09:30:00,17.71,17.85,17.71,17.83,32298.0,17.71,17.85,17.71,17.83,32298.0
2023-06-06 10:00:00,17.84,18.0,17.84,17.94,38590.0,17.84,18.0,17.84,17.94,38590.0
2023-06-06 10:30:00,17.94,18.05,17.92,18.04,55119.0,17.94,18.05,17.92,18.04,55119.0
2023-06-06 11:00:00,18.04,18.07,18.0,18.02,36058.0,18.04,18.07,18.0,18.02,36058.0
2023-06-06 11:30:00,18.03,18.09,17.99,18.07,55031.0,18.03,18.09,17.99,18.07,55031.0
2023-06-06 12:00:00,18.06,18.2,18.03,18.14,62139.0,18.06,18.2,18.03,18.14,62139.0
2023-06-06 12:30:00,18.14,18.17,18.12,18.15,44975.0,18.14,18.17,18.12,18.15,44975.0
2023-06-06 13:00:00,18.16,18.16,18.1,18.11,51004.0,18.16,18.16,18.1,18.11,51004.0
2023-06-06 13:30:00,18.1,18.18,18.09,18.14,73903.0,18.1,18.18,18.09,18.14,73903.0
2023-06-06 14:00:00,18.13,18.14,18.09,18.14,43429.0,18.13,18.14,18.09,18.14,43429.0
2023-06-06 14:30:00,18.14,18.17,18.12,18.16,63798.0,18.14,18.17,18.12,18.16,63798.0
2023-06-06 15:00:00,18.16,18.19,18.06,18.08,111172.0,18.16,18.19,18.06,18.08,111172.0
2023-06-06 15:30:00,18.07,18.16,18.02,18.15,244692.0,18.07,18.16,18.02,18.15,244692.0
2023-06-07 09:30:00,18.24,18.34,18.17,18.34,43096.0,18.24,18.34,18.17,18.34,43096.0
2023-06-07 10:00:00,18.32,18.47,18.31,18.38,113895.0,18.32,18.47,18.31,18.38,113895.0
2023-06-07 10:30:00,18.38,18.39,18.23,18.25,44328.0,18.38,18.39,18.23,18.25,44328.0
2023-06-07 11:00:00,18.25,18.28,18.22,18.28,46658.0,18.25,18.28,18.22,18.28,46658.0
2023-06-07 11:30:00,18.28,18.36,18.26,18.27,72009.0,18.28,18.36,18.26,18.27,72009.0
2023-06-07 12:00:00,18.28,18.3,18.24,18.28,24887.0,18.28,18.3,18.24,18.28,24887.0
2023-06-07 12:30:00,18.28,18.35,18.26,18.32,39090.0,18.28,18.35,18.26,18.32,39090.0
2023-06-07 13:00:00,18.32,18.32,18.22,18.22,57192.0,18.32,18.32,18.22,18.22,57192.0
2023-06-07 13:30:00,18.21,18.23,18.11,18.2,82801.0,18.21,18.23,18.11,18.2,82801.0
2023-06-07 14:00:00,18.2,18.27,18.18,18.26,77366.0,18.2,18.27,18.18,18.26,77366.0
2023-06-07 14:30:00,18.26,18.26,18.18,18.23,51373.0,18.26,18.26,18.18,18.23,51373.0
2023-06-07 15:00:00,18.24,18.26,18.22,18.23,58528.0,18.24,18.26,18.22,18.23,58528.0
2023-06-07 15:30:00,18.23,18.31,18.19,18.25,188777.0,18.23,18.31,18.19,18.25,188777.0
2023-06-08 09:30:00,18.21,18.27,18.15,18.18,80537.0,18.21,18.27,18.15,18.18,80537.0
2023-06-08 10:00:00,18.18,18.32,18.17,18.3,86496.0,18.18,18.32,18.17,18.3,86496.0
2023-06-08 10:30:00,18.31,18.41,18.31,18.38,71930.0,18.31,18.41,18.31,18.38,71930.0
2023-06-08 11:00:00,18.38,18.55,18.37,18.55,93815.0,18.38,18.55,18.37,18.55,93815.0
2023-06-08 11:30:00,18.56,18.58,18.5,18.51,80922.0,18.56,18.58,18.5,18.51,80922.0
2023-06-08 12:00:00,18.51,18.59,18.5,18.59,48511.0,18.51,18.59,18.5,18.59,48511.0
2023-06-08 12:30:00,18.58,18.6,18.53,18.58,47283.0,18.58,18.6,18.53,18.58,47283.0
2023-06-08 13:00:00,18.57,18.62,18.55,18.6,65538.0,18.57,18.62,18.55,18.6,65538.0
2023-06-08 13:30:00,18.6,18.63,18.56,18.6,45974.0,18.6,18.63,18.56,18.6,45974.0
2023-06-08 14:00:00,18.6,18.61,18.54,18.59,49619.0,18.6,18.61,18.54,18.59,49619.0
2023-06-08 14:30:00,18.59,18.64,18.58,18.62,66388.0,18.59,18.64,18.58,18.62,66388.0
2023-06-08 15:00:00,18.62,18.65,18.6,18.61,94741.0,18.62,18.65,18.6,18.61,94741.0
2023-06-08 15:30:00,18.61,18.68,18.56,18.67,379727.0,18.61,18.68,18.56,18.67,379727.0
2023-06-09 09:30:00,18.77,18.79,18.61,18.66,100157.0,18.77,18.79,18.61,18.66,100157.0
2023-06-09 10:00:00,18.66,18.85,18.65,18.73,356358.0,18.66,18.85,18.65,18.73,356358.0
2023-06-09 10:30:00,18.73,18.75,18.54,18.58,199854.0,18.73,18.75,18.54,18.58,199854.0
2023-06-09 11:00:00,18.58,18.58,18.39,18.43,46304.0,18.58,18.58,18.39,18.43,46304.0
2023-06-09 11:30:00,18.43,18.55,18.42,18.53,61913.0,18.43,18.55,18.42,18.53,61913.0
2023-06-09 12:00:00,18.54,18.54,18.47,18.5,29626.0,18.54,18.54,18.47,18.5,29626.0
2023-06-09 12:30:00,18.5,18.52,18.48,18.5,22484.0,18.5,18.52,18.48,18.5,22484.0
2023-06-09 13:00:00,18.49,18.51,18.47,18.49,21545.0,18.49,18.51,18.47,18.49,21545.0
2023-06-09 13:30:00,18.49,18.49,18.39,18.43,37871.0,18.49,18.49,18.39,18.43,37871.0
2023-06-09 14:00:00,18.42,18.43,18.36,18.38,57440.0,18.42,18.43,18.36,18.38,57440.0
2023-06-09 14:30:00,18.39,18.43,18.36,18.4,50383.0,18.39,18.43,18.36,18.4,50383.0
2023-06-09 15:00:00,18.4,18.42,18.28,18.29,62269.0,18.4,18.42,18.28,18.29,62269.0
2023-06-09 15:30:00,18.28,18.33,18.23,18.27,258836.0,18.28,18.33,18.23,18.27,258836.0
2023-06-12 09:30:00,18.27,18.58,18.24,18.57,61559.0,18.27,18.58,18.24,18.57,61559.0
2023-06-12 10:00:00,18.57,18.62,18.49,18.49,43063.0,18.57,18.62,18.49,18.49,43063.0
2023-06-12 10:30:00,18.49,18.49,18.35,18.41,29511.0,18.49,18.49,18.35,18.41,29511.0
2023-06-12 11:00:00,18.42,18.44,18.38,18.38,35901.0,18.42,18.44,18.38,18.38,35901.0
2023-06-12 11:30:00,18.38,18.43,18.34,18.42,26229.0,18.38,18.43,18.34,18.42,26229.0
2023-06-12 12:00:00,18.43,18.46,18.42,18.43,27617.0,18.43,18.46,18.42,18.43,27617.0
2023-06-12 12:30:00,18.43,18.44,18.39,18.41,41851.0,18.43,18.44,18.39,18.41,41851.0
2023-06-12 13:00:00,18.41,18.43,18.39,18.41,25638.0,18.41,18.43,18.39,18.41,25638.0
2023-06-12 13:30:00,18.41,18.42,18.35,18.39,57567.0,18.41,18.42,18.35,18.39,57567.0
2023-06-12 14:00:00,18.4,18.44,18.39,18.44,39167.0,18.4,18.44,18.39,18.44,39167.0
2023-06-12 14:30:00,18.44,18.5,18.43,18.5,29291.0,18.44,18.5,18.43,18.5,29291.0
2023-06-12 15:00:00,18.5,18.51,18.45,18.48,63827.0,18.5,18.51,18.45,18.48,63827.0
2023-06-12 15:30:00,18.48,18.52,18.44,18.5,182020.0,18.48,18.52,18.44,18.5,182020.0
2023-06-13 09:30:00,18.55,18.7,18.47,18.54,59189.0,18.55,18.7,18.47,18.54,59189.0
2023-06-13 10:00:00,18.54,18.64,18.51,18.64,31004.0,18.54,18.64,18.51,18.64,31004.0
2023-06-13 10:30:00,18.62,18.67,18.58,18.65,35379.0,18.62,18.67,18.58,18.65,35379.0
2023-06-13 11:00:00,18.66,18.79,18.64,18.79,108647.0,18.66,18.79,18.64,18.79,108647.0
2023-06-13 11:30:00,18.79,18.82,18.74,18.81,86507.0,18.79,18.82,18.74,18.81,86507.0
2023-06-13 12:00:00,18.81,18.91,18.78,18.91,57254.0,18.81,18.91,18.78,18.91,57254.0
2023-06-13 12:30:00,18.91,19.02,18.9,19.01,64712.0,18.91,19.02,18.9,19.01,64712.0
2023-06-13 13:00:00,19.01,19.03,18.98,19.01,45796.0,19.01,19.03,18.98,19.01,45796.0
2023-06-13 13:30:00,19.01,19.03,18.97,19.03,40138.0,19.01,19.03,18.97,19.03,40138.0
2023-06-13 14:00:00,19.03,19.07,19.02,19.05,108572.0,19.03,19.07,19.02,19.05,108572.0
2023-06-13 14:30:00,19.05,19.06,18.99,19.03,63092.0,19.05,19.06,18.99,19.03,63092.0
2023-06-13 15:00:00,19.03,19.08,18.97,18.98,253693.0,19.03,19.08,18.97,18.98,253693.0
2023-06-13 15:30:00,18.98,19.04,18.96,19.03,195673.0,18.98,19.04,18.96,19.03,195673.0
2023-06-14 09:30:00,19.09,19.22,18.97,19.0,159035.0,19.09,19.22,18.97,19.0,159035.0
2023-06-14 10:00:00,19.0,19.05,18.96,18.99,43223.0,19.0,19.05,18.96,18.99,43223.0
2023-06-14 10:30:00,19.0,19.08,18.99,19.01,65363.0,19.0,19.08,18.99,19.01,65363.0
2023-06-14 11:00:00,19.01,19.06,18.99,19.0,52869.0,19.01,19.06,18.99,19.0,52869.0
2023-06-14 11:30:00,19.0,19.02,18.91,18.91,49161.0,19.0,19.02,18.91,18.91,49161.0
2023-06-14 12:00:00,18.91,19.01,18.88,19.0,65997.0,18.91,19.01,18.88,19.0,65997.0
2023-06-14 12:30:00,19.0,19.0,18.94,18.95,33748.0,19.0,19.0,18.94,18.95,33748.0
2023-06-14 13:00:00,18.95,18.95,18.83,18.87,55826.0,18.95,18.95,18.83,18.87,55826.0
2023-06-14 13:30:00,18.87,18.89,18.84,18.86,44548.0,18.87,18.89,18.84,18.86,44548.0
2023-06-14 14:00:00,18.85,18.85,18.56,18.59,68965.0,18.85,18.85,18.56,18.59,68965.0
2023-06-14 14:30:00,18.58,18.67,18.56,18.62,65556.0,18.58,18.67,18.56,18.62,65556.0
2023-06-14 15:00:00,18.62,18.68,18.57,18.57,118652.0,18.62,18.68,18.57,18.57,118652.0
2023-06-14 15:30:00,18.57,18.61,18.49,18.59,432581.0,18.57,18.61,18.49,18.59,432581.0
2023-06-15 09:30:00,18.45,18.5,18.35,18.38,102442.0,18.45,18.5,18.35,18.38,102442.0
2023-06-15 10:00:00,18.39,18.43,18.33,18.36,86489.0,18.39,18.43,18.33,18.36,86489.0
2023-06-15 10:30:00,18.36,18.36,18.25,18.31,59329.0,18.36,18.36,18.25,18.31,59329.0
2023-06-15 11:00:00,18.32,18.33,18.23,18.32,50151.0,18.32,18.33,18.23,18.32,50151.0
2023-06-15 11:30:00,18.32,18.41,18.29,18.3,63743.0,18.32,18.41,18.29,18.3,63743.0
2023-06-15 12:00:00,18.3,18.32,18.28,18.32,25471.0,18.3,18.32,18.28,18.32,25471.0
2023-06-15 12:30:00,18.32,18.36,18.31,18.35,28403.0,18.32,18.36,18.31,18.35,28403.0
2023-06-15 13:00:00,18.34,18.34,18.28,18.32,46971.0,18.34,18.34,18.28,18.32,46971.0
2023-06-15 13:30:00,18.32,18.41,18.31,18.39,52059.0,18.32,18.41,18.31,18.39,52059.0
2023-06-15 14:00:00,18.39,18.39,18.34,18.36,44503.0,18.39,18.39,18.34,18.36,44503.0
2023-06-15 14:30:00,18.36,18.41,18.35,18.39,75876.0,18.36,18.41,18.35,18.39,75876.0
2023-06-15 15:00:00,18.39,18.4,18.35,18.38,61961.0,18.39,18.4,18.35,18.38,61961.0
2023-06-15 15:30:00,18.38,18.4,18.33,18.37,255142.0,18.38,18.4,18.33,18.37,255142.0
2023-06-16 09:30:00,18.49,18.49,18.3,18.35,153616.0,18.49,18.49,18.3,18.35,153616.0
2023-06-16 10:00:00,18.35,18.44,18.32,18.37,32509.0,18.35,18.44,18.32,18.37,32509.0
2023-06-16 10:30:00,18.37,18.37,18.24,18.24,46447.0,18.37,18.37,18.24,18.24,46447.0
2023-06-16 11:00:00,18.24,18.24,18.1,18.12,59356.0,18.24,18.24,18.1,18.12,59356.0
2023-06-16 11:30:00,18.13,18.15,18.06,18.09,48591.0,18.13,18.15,18.06,18.09,48591.0
2023-06-16 12:00:00,18.11,18.18,18.1,18.17,38673.0,18.11,18.18,18.1,18.17,38673.0
2023-06-16 12:30:00,18.16,18.21,18.13,18.2,51281.0,18.16,18.21,18.13,18.2,51281.0
2023-06-16 13:00:00,18.19,18.24,18.16,18.23,58137.0,18.19,18.24,18.16,18.23,58137.0
2023-06-16 13:30:00,18.22,18.23,18.17,18.23,43962.0,18.22,18.23,18.17,18.23,43962.0
2023-06-16 14:00:00,18.23,18.24,18.19,18.2,40054.0,18.23,18.24,18.19,18.2,40054.0
2023-06-16 14:30:00,18.2,18.25,18.16,18.25,122857.0,18.2,18.25,18.16,18.25,122857.0
2023-06-16 15:00:00,18.25,18.25,18.15,18.2,135504.0,18.25,18.25,18.15,18.2,135504.0
2023-06-16 15:30:00,18.2,18.28,18.19,18.25,590276.0,18.2,18.28,18.19,18.25,590276.0
2023-06-20 09:30:00,18.24,18.26,17.95,18.01,122712.0,18.24,18.26,17.95,18.01,122712.0
2023-06-20 10:00:00,18.03,18.22,18.01,18.17,99354.0,18.03,18.22,18.01,18.17,99354.0
2023-06-20 10:30:00,18.17,18.18,18.05,18.08,49640.0,18.17,18.18,18.05,18.08,49640.0
2023-06-20 11:00:00,18.09,18.1,18.02,18.04,36584.0,18.09,18.1,18.02,18.04,36584.0
2023-06-20 11:30:00,18.05,18.09,18.04,18.05,47102.0,18.05,18.09,18.04,18.05,47102.0
2023-06-20 12:00:00,18.05,18.06,17.99,18.02,182980.0,18.05,18.06,17.99,18.02,182980.0
2023-06-20 12:30:00,18.02,18.15,17.99,18.14,63648.0,18.02,18.15,17.99,18.14,63648.0
2023-06-20 13:00:00,18.14,18.16,18.06,18.09,51387.0,18.14,18.16,18.06,18.09,51387.0
2023-06-20 13:30:00,18.09,18.1,18.04,18.05,35731.0,18.09,18.1,18.04,18.05,35731.0
2023-06-20 14:00:00,18.04,18.08,18.03,18.05,24832.0,18.04,18.08,18.03,18.05,24832.0
2023-06-20 14:30:00,18.05,18.07,18.03,18.06,41682.0,18.05,18.07,18.03,18.06,41682.0
2023-06-20 15:00:00,18.07,18.08,18.04,18.07,45891.0,18.07,18.08,18.04,18.07,45891.0
2023-06-20 15:30:00,18.07,18.15,18.06,18.14,229700.0,18.07,18.15,18.06,18.14,229700.0
2023-06-21 09:30:00,17.96,17.97,17.82,17.86,109600.0,17.96,17.97,17.82,17.86,109600.0
2023-06-21 10:00:00,17.86,17.89,17.77,17.77,74186.0,17.86,17.89,17.77,17.77,74186.0
2023-06-21 10:30:00,17.78,17.82,17.72,17.78,163651.0,17.78,17.82,17.72,17.78,163651.0
2023-06-21 11:00:00,17.78,17.91,17.78,17.89,88698.0,17.78,17.91,17.78,17.89,88698.0
2023-06-21 11:30:00,17.89,17.94,17.87,17.9,96628.0,17.89,17.94,17.87,17.9,96628.0
2023-06-21 12:00:00,17.89,17.96,17.89,17.9,77886.0,17.89,17.96,17.89,17.9,77886.0
2023-06-21 12:30:00,17.91,17.92,17.84,17.86,65858.0,17.91,17.92,17.84,17.86,65858.0
2023-06-21 13:00:00,17.85,17.86,17.81,17.84,42783.0,17.85,17.86,17.81,17.84,42783.0
2023-06-21 13:30:00,17.84,17.9,17.83,17.9,56031.0,17.84,17.9,17.83,17.9,56031.0
2023-06-21 14:00:00,17.9,17.97,17.87,17.96,39098.0,17.9,17.97,17.87,17.96,39098.0
2023-06-21 14:30:00,17.96,17.98,17.93,17.95,50636.0,17.96,17.98,17.93,17.95,50636.0
2023-06-21 15:00:00,17.95,17.95,17.89,17.91,68472.0,17.95,17.95,17.89,17.91,68472.0
2023-06-21 15:30:00,17.91,17.95,17.85,17.87,256392.0,17.91,17.95,17.85,17.87,256392.0
2023-06-22 09:30:00,17.82,17.82,17.55,17.63,162468.0,17.82,17.82,17.55,17.63,162468.0
2023-06-22 10:00:00,17.62,17.71,17.54,17.69,181433.0,17.62,17.71,17.54,17.69,181433.0
2023-06-22 10:30:00,17.69,17.74,17.61,17.63,50025.0,17.69,17.74,17.61,17.63,50025.0
2023-06-22 11:00:00,17.63,17.73,17.58,17.71,70437.0,17.63,17.73,17.58,17.71,70437.0
2023-06-22 11:30:00,17.71,17.73,17.69,17.71,50989.0,17.71,17.73,17.69,17.71,50989.0
2023-06-22 12:00:00,17.71,17.73,17.69,17.73,74830.0,17.71,17.73,17.69,17.73,74830.0
2023-06-22 12:30:00,17.73,17.75,17.63,17.73,105070.0,17.73,17.75,17.63,17.73,105070.0
2023-06-22 13:00:00,17.73,17.81,17.7,17.8,52823.0,17.73,17.81,17.7,17.8,52823.0
2023-06-22 13:30:00,17.8,17.82,17.77,17.8,102815.0,17.8,17.82,17.77,17.8,102815.0
2023-06-22 14:00:00,17.8,17.82,17.78,17.8,80788.0,17.8,17.82,17.78,17.8,80788.0
2023-06-22 14:30:00,17.8,17.84,17.78,17.81,96256.0,17.8,17.84,17.78,17.81,96256.0
2023-06-22 15:00:00,17.8,17.82,17.77,17.79,154737.0,17.8,17.82,17.77,17.79,154737.0
2023-06-22 15:30:00,17.79,17.94,17.78,17.94,611832.0,17.79,17.94,17.78,17.94,611832.0
2023-06-23 09:30:00,17.76,17.81,17.69,17.8,152718.0,17.76,17.81,17.69,17.8,152718.0
2023-06-23 10:00:00,17.81,17.82,17.73,17.76,62666.0,17.81,17.82,17.73,17.76,62666.0
2023-06-23 10:30:00,17.76,17.84,17.76,17.84,100445.0,17.76,17.84,17.76,17.84,100445.0
2023-06-23 11:00:00,17.84,17.87,17.77,17.81,140301.0,17.84,17.87,17.77,17.81,140301.0
2023-06-23 11:30:00,17.82,17.87,17.81,17.84,57735.0,17.82,17.87,17.81,17.84,57735.0
2023-06-23 12:00:00,17.84,18.0,17.83,17.98,149505.0,17.84,18.0,17.83,17.98,149505.0
2023-06-23 12:30:00,17.98,18.09,17.98,18.09,65225.0,17.98,18.09,17.98,18.09,65225.0
2023-06-23 13:00:00,18.08,18.1,18.02,18.05,312157.0,18.08,18.1,18.02,18.05,312157.0
2023-06-23 13:30:00,18.05,18.11,18.02,18.11,231342.0,18.05,18.11,18.02,18.11,231342.0
2023-06-23 14:00:00,18.11,18.11,18.01,18.02,74289.0,18.11,18.11,18.01,18.02,74289.0
2023-06-23 14:30:00,18.01,18.02,17.95,17.96,111152.0,18.01,18.02,17.95,17.96,111152.0
2023-06-23 15:00:00,17.96,17.97,17.92,17.96,111411.0,17.96,17.97,17.92,17.96,111411.0
2023-06-23 15:30:00,17.96,18.13,17.88,18.09,683081.0,17.96,18.13,17.88,18.09,683081.0
2023-06-26 09:30:00,18.08,18.26,18.08,18.15,63720.0,18.08,18.26,18.08,18.15,63720.0
2023-06-26 10:00:00,18.15,18.28,18.15,18.25,50675.0,18.15,18.28,18.15,18.25,50675.0
2023-06-26 10:30:00,18.24,18.24,18.09,18.12,91369.0,18.24,18.24,18.09,18.12,91369.0
2023-06-26 11:00:00,18.11,18.16,18.1,18.12,82764.0,18.11,18.16,18.1,18.12,82764.0
2023-06-26 11:30:00,18.12,18.17,18.1,18.16,73064.0,18.12,18.17,18.1,18.16,73064.0
2023-06-26 12:00:00,18.17,18.21,18.13,18.14,84359.0,18.17,18.21,18.13,18.14,84359.0
2023-06-26 12:30:00,18.14,18.15,18.1,18.14,35366.0,18.14,18.15,18.1,18.14,35366.0
2023-06-26 13:00:00,18.14,18.17,18.13,18.16,24016.0,18.14,18.17,18.13,18.16,24016.0
2023-06-26 13:30:00,18.16,18.23,18.15,18.2,108997.0,18.16,18.23,18.15,18.2,108997.0
2023-06-26 14:00:00,18.2,18.2,18.05,18.07,81583.0,18.2,18.2,18.05,18.07,81583.0
2023-06-26 14:30:00,18.07,18.16,18.06,18.13,122286.0,18.07,18.16,18.06,18.13,122286.0
2023-06-26 15:00:00,18.14,18.29,18.14,18.25,217486.0,18.14,18.29,18.14,18.25,217486.0
2023-06-26 15:30:00,18.24,18.25,18.13,18.16,299794.0,18.24,18.25,18.13,18.16,299794.0
2023-06-27 09:30:00,18.23,18.38,18.23,18.34,103485.0,18.23,18.38,18.23,18.34,103485.0
2023-06-27 10:00:00,18.33,18.43,18.32,18.41,267425.0,18.33,18.43,18.32,18.41,267425.0
2023-06-27 10:30:00,18.42,18.53,18.42,18.48,435879.0,18.42,18.53,18.42,18.48,435879.0
2023-06-27 11:00:00,18.48,18.55,18.42,18.46,223677.0,18.48,18.55,18.42,18.46,223677.0
2023-06-27 11:30:00,18.46,18.55,18.44,18.46,79511.0,18.46,18.55,18.44,18.46,79511.0
2023-06-27 12:00:00,18.46,18.46,18.32,18.34,156707.0,18.46,18.46,18.32,18.34,156707.0
2023-06-27 12:30:00,18.33,18.41,18.29,18.29,168319.0,18.33,18.41,18.29,18.29,168319.0
2023-06-27 13:00:00,18.29,18.38,18.24,18.36,382925.0,18.29,18.38,18.24,18.36,382925.0
2023-06-27 13:30:00,18.35,18.43,18.31,18.38,180028.0,18.35,18.43,18.31,18.38,180028.0
2023-06-27 14:00:00,18.38,18.4,18.34,18.34,105560.0,18.38,18.4,18.34,18.34,105560.0
2023-06-27 14:30:00,18.35,18.4,18.33,18.39,111893.0,18.35,18.4,18.33,18.39,111893.0
2023-06-27 15:00:00,18.39,18.46,18.38,18.42,258467.0,18.39,18.46,18.38,18.42,258467.0
2023-06-27 15:30:00,18.43,18.49,18.41,18.45,649715.0,18.43,18.49,18.41,18.45,649715.0
2023-06-28 09:30:00,18.49,18.7,18.4,18.69,137044.0,18.49,18.7,18.4,18.69,137044.0
2023-06-28 10:00:00,18.69,18.71,18.62,18.68,86963.0,18.69,18.71,18.62,18.68,86963.0
2023-06-28 10:30:00,18.68,18.81,18.67,18.76,151736.0,18.68,18.81,18.67,18.76,151736.0
2023-06-28 11:00:00,18.76,18.8,18.73,18.74,88644.0,18.76,18.8,18.73,18.74,88644.0
2023-06-28 11:30:00,18.73,18.81,18.72,18.75,78204.0,18.73,18.81,18.72,18.75,78204.0
2023-06-28 12:00:00,18.75,18.79,18.71,18.76,55333.0,18.75,18.79,18.71,18.76,55333.0
2023-06-28 12:30:00,18.76,18.76,18.68,18.73,58148.0,18.76,18.76,18.68,18.73,58148.0
2023-06-28 13:00:00,18.73,18.81,18.71,18.8,85679.0,18.73,18.81,18.71,18.8,85679.0
2023-06-28 13:30:00,18.8,18.81,18.72,18.75,159818.0,18.8,18.81,18.72,18.75,159818.0
2023-06-28 14:00:00,18.75,18.81,18.72,18.79,129301.0,18.75,18.81,18.72,18.79,129301.0
2023-06-28 14:30:00,18.79,18.83,18.78,18.8,118219.0,18.79,18.83,18.78,18.8,118219.0
2023-06-28 15:00:00,18.81,18.95,18.79,18.95,190115.0,18.81,18.95,18.79,18.95,190115.0
2023-06-28 15:30:00,18.94,19.0,18.92,18.98,390141.0,18.94,19.0,18.92,18.98,390141.0
2023-06-29 09:30:00,19.0,19.23,18.99,19.22,119027.0,19.0,19.23,18.99,19.22,119027.0
2023-06-29 10:00:00,19.21,19.41,19.2,19.25,328325.0,19.21,19.41,19.2,19.25,328325.0
2023-06-29 10:30:00,19.24,19.28,19.09,19.26,402049.0,19.24,19.28,19.09,19.26,402049.0
2023-06-29 11:00:00,19.26,19.32,19.12,19.12,583572.0,19.26,19.32,19.12,19.12,583572.0
2023-06-29 11:30:00,19.12,19.22,19.05,19.21,108122.0,19.12,19.22,19.05,19.21,108122.0
2023-06-29 12:00:00,19.22,19.23,19.05,19.12,338562.0,19.22,19.23,19.05,19.12,338562.0
2023-06-29 12:30:00,19.11,19.18,19.03,19.04,116503.0,19.11,19.18,19.03,19.04,116503.0
2023-06-29 13:00:00,19.04,19.06,18.96,19.05,335996.0,19.04,19.06,18.96,19.05,335996.0
2023-06-29 13:30:00,19.05,19.05,18.99,19.03,37552.0,19.05,19.05,18.99,19.03,37552.0
2023-06-29 14:00:00,19.03,19.11,18.99,19.11,129155.0,19.03,19.11,18.99,19.11,129155.0
2023-06-29 14:30:00,19.1,19.19,19.09,19.19,126654.0,19.1,19.19,19.09,19.19,126654.0
2023-06-29 15:00:00,19.19,19.25,19.18,19.23,158178.0,19.19,19.25,19.18,19.23,158178.0
2023-06-29 15:30:00,19.23,19.26,19.16,19.21,395502.0,19.23,19.26,19.16,19.21,395502.0
2023-06-30 09:30:00,19.25,19.46,19.23,19.41,132636.0,19.25,19.46,19.23,19.41,132636.0
2023-06-30 10:00:00,19.41,19.51,19.39,19.47,145016.0,19.41,19.51,19.39,19.47,145016.0
2023-06-30 10:30:00,19.47,19.47,19.37,19.42,185341.0,19.47,19.47,19.37,19.42,185341.0
2023-06-30 11:00:00,19.42,19.54,19.41,19.52,396211.0,19.42,19.54,19.41,19.52,396211.0
2023-06-30 11:30:00,19.52,19.64,19.5,19.53,330900.0,19.52,19.64,19.5,19.53,330900.0
2023-06-30 12:00:00,19.53,19.64,19.52,19.64,140472.0,19.53,19.64,19.52,19.64,140472.0
2023-06-30 12:30:00,19.64,19.72,19.63,19.69,162994.0,19.64,19.72,19.63,19.69,162994.0
2023-06-30 13:00:00,19.69,19.71,19.66,19.7,89017.0,19.69,19.71,19.66,19.7,89017.0
2023-06-30 13:30:00,19.7,19.74,19.57,19.57,324998.0,19.7,19.74,19.57,19.57,324998.0
2023-06-30 14:00:00,19.57,19.63,19.55,19.61,51963.0,19.57,19.63,19.55,19.61,51963.0
2023-06-30 14:30:00,19.61,19.65,19.54,19.57,257497.0,19.61,19.65,19.54,19.57,257497.0
2023-06-30 15:00:00,19.56,19.58,19.54,19.55,82246.0,19.56,19.58,19.54,19.55,82246.0
2023-06-30 15:30:00,19.55,19.59,19.5,19.55,721828.0,19.55,19.59,19.5,19.55,721828.0
2023-07-03 09:30:00,19.63,20.2,19.62,20.15,629999.0,19.63,20.2,19.62,20.15,629999.0
2023-07-03 10:00:00,20.18,20.18,19.9,20.05,334213.0,20.18,20.18,19.9,20.05,334213.0
2023-07-03 10:30:00,20.05,20.1,19.96,20.04,261544.0,20.05,20.1,19.96,20.04,261544.0
2023-07-03 11:00:00,20.04,20.13,20.04,20.13,132693.0,20.04,20.13,20.04,20.13,132693.0
2023-07-03 11:30:00,20.13,20.19,20.12,20.18,198223.0,20.13,20.19,20.12,20.18,198223.0
2023-07-03 12:00:00,20.18,20.28,20.17,20.23,345826.0,20.18,20.28,20.17,20.23,345826.0
2023-07-03 12:30:00,20.23,20.25,20.04,20.04,456125.0,20.23,20.25,20.04,20.04,456125.0
2023-07-05 09:30:00,19.9,19.98,19.67,19.71,318474.0,19.9,19.98,19.67,19.71,318474.0
2023-07-05 10:00:00,19.72,19.83,19.72,19.81,141851.0,19.72,19.83,19.72,19.81,141851.0
2023-07-05 10:30:00,19.8,19.85,19.73,19.82,115154.0,19.8,19.85,19.73,19.82,115154.0
2023-07-05 11:00:00,19.82,19.83,19.67,19.71,68445.0,19.82,19.83,19.67,19.71,68445.0
2023-07-05 11:30:00,19.71,19.77,19.68,19.7,89451.0,19.71,19.77,19.68,19.7,89451.0
2023-07-05 12:00:00,19.7,19.75,19.69,19.73,71599.0,19.7,19.75,19.69,19.73,71599.0
2023-07-05 12:30:00,19.73,19.74,19.66,19.73,116747.0,19.73,19.74,19.66,19.73,116747.0
2023-07-05 13:00:00,19.74,19.77,19.71,19.74,58128.0,19.74,19.77,19.71,19.74,58128.0
2023-07-05 13:30:00,19.74,19.82,19.73,19.75,82284.0,19.74,19.82,19.73,19.75,82284.0
2023-07-05 14:00:00,19.76,19.78,19.7,19.73,93028.0,19.76,19.78,19.7,19.73,93028.0
2023-07-05 14:30:00,19.74,19.81,19.74,19.8,90184.0,19.74,19.81,19.74,19.8,90184.0
2023-07-05 15:00:00,19.8,19.95,19.8,19.94,330121.0,19.8,19.95,19.8,19.94,330121.0
2023-07-05 15:30:00,19.94,20.1,19.91,20.01,1444948.0,19.94,20.1,19.91,20.01,1444948.0
2023-07-06 09:30:00,19.81,19.97,19.6,19.61,229469.0,19.81,19.97,19.6,19.61,229469.0
2023-07-06 10:00:00,19.61,19.71,19.61,19.69,237598.0,19.61,19.71,19.61,19.69,237598.0
2023-07-06 10:30:00,19.68,19.71,19.62,19.67,83799.0,19.68,19.71,19.62,19.67,83799.0
2023-07-06 11:00:00,19.67,19.77,19.66,19.77,207601.0,19.67,19.77,19.66,19.77,207601.0
2023-07-06 11:30:00,19.76,19.88,19.76,19.88,232553.0,19.76,19.88,19.76,19.88,232553.0
2023-07-06 12:00:00,19.88,20.02,19.85,20.02,139916.0,19.88,20.02,19.85,20.02,139916.0
2023-07-06 12:30:00,20.02,20.03,19.94,20.0,95702.0,20.02,20.03,19.94,20.0,95702.0
2023-07-06 13:00:00,20.0,20.02,19.95,20.0,104122.0,20.0,20.02,19.95,20.0,104122.0
2023-07-06 13:30:00,20.0,20.02,19.91,19.92,147062.0,20.0,20.02,19.91,19.92,147062.0
2023-07-06 14:00:00,19.92,19.94,19.85,19.89,132946.0,19.92,19.94,19.85,19.89,132946.0
2023-07-06 14:30:00,19.88,19.96,19.87,19.94,122964.0,19.88,19.96,19.87,19.94,122964.0
2023-07-06 15:00:00,19.94,19.98,19.93,19.96,112798.0,19.94,19.98,19.93,19.96,112798.0
2023-07-06 15:30:00,19.96,20.0,19.84,19.92,572328.0,19.96,20.0,19.84,19.92,572328.0
2023-07-07 09:30:00,20.36,20.46,20.06,20.22,388517.0,20.36,20.46,20.06,20.22,388517.0
2023-07-07 10:00:00,20.21,20.36,20.21,20.28,272137.0,20.21,20.36,20.21,20.28,272137.0
2023-07-07 10:30:00,20.27,20.55,20.2,20.55,281113.0,20.27,20.55,20.2,20.55,281113.0
2023-07-07 11:00:00,20.54,20.69,20.49,20.69,216134.0,20.54,20.69,20.49,20.69,216134.0
2023-07-07 11:30:00,20.69,20.71,20.58,20.63,186203.0,20.69,20.71,20.58,20.63,186203.0
2023-07-07 12:00:00,20.63,20.71,20.62,20.65,97403.0,20.63,20.71,20.62,20.65,97403.0
2023-07-07 12:30:00,20.65,20.76,20.64,20.74,114144.0,20.65,20.76,20.64,20.74,114144.0
2023-07-07 13:00:00,20.73,20.76,20.66,20.69,84420.0,20.73,20.76,20.66,20.69,84420.0
2023-07-07 13:30:00,20.68,20.7,20.55,20.56,72091.0,20.68,20.7,20.55,20.56,72091.0
2023-07-07 14:00:00,20.55,20.56,20.38,20.4,250000.0,20.55,20.56,20.38,20.4,250000.0
2023-07-07 14:30:00,20.41,20.47,20.39,20.43,226423.0,20.41,20.47,20.39,20.43,226423.0
2023-07-07 15:00:00,20.43,20.51,20.42,20.51,123576.0,20.43,20.51,20.42,20.51,123576.0
2023-07-07 15:30:00,20.5,20.54,20.46,20.48,798592.0,20.5,20.54,20.46,20.48,798592.0
2023-07-10 09:30:00,20.92,21.22,20.69,20.98,990092.0,20.92,21.22,20.69,20.98,990092.0
2023-07-10 10:00:00,20.98,21.01,20.78,20.86,421236.0,20.98,21.01,20.78,20.86,421236.0
2023-07-10 10:30:00,20.87,21.19,20.8,21.08,375463.0,20.87,21.19,20.8,21.08,375463.0
2023-07-10 11:00:00,21.09,21.09,20.97,21.02,263837.0,21.09,21.09,20.97,21.02,263837.0
2023-07-10 11:30:00,21.02,21.03,20.87,20.88,203583.0,21.02,21.03,20.87,20.88,203583.0
2023-07-10 12:00:00,20.87,20.95,20.84,20.95,147110.0,20.87,20.95,20.84,20.95,147110.0
2023-07-10 12:30:00,20.95,21.03,20.95,21.01,189781.0,20.95,21.03,20.95,21.01,189781.0
2023-07-10 13:00:00,21.01,21.15,21.0,21.12,229391.0,21.01,21.15,21.0,21.12,229391.0
2023-07-10 13:30:00,21.13,21.15,21.08,21.14,247090.0,21.13,21.15,21.08,21.14,247090.0
2023-07-10 14:00:00,21.13,21.15,21.05,21.06,306310.0,21.13,21.15,21.05,21.06,306310.0
2023-07-10 14:30:00,21.06,21.09,21.04,21.08,148633.0,21.06,21.09,21.04,21.08,148633.0
2023-07-10 15:00:00,21.08,21.11,20.96,20.98,263277.0,21.08,21.11,20.96,20.98,263277.0
2023-07-10 15:30:00,20.98,21.03,20.92,20.98,935214.0,20.98,21.03,20.92,20.98,935214.0
2023-07-11 09:30:00,21.2,21.3,20.94,21.25,502853.0,21.2,21.3,20.94,21.25,502853.0
2023-07-11 10:00:00,21.25,21.5,21.23,21.46,301989.0,21.25,21.5,21.23,21.46,301989.0
2023-07-11 10:30:00,21.45,21.7,21.44,21.57,366941.0,21.45,21.7,21.44,21.57,366941.0
2023-07-11 11:00:00,21.57,21.61,21.34,21.37,245926.0,21.57,21.61,21.34,21.37,245926.0
2023-07-11 11:30:00,21.37,21.41,21.34,21.41,117336.0,21.37,21.41,21.34,21.41,117336.0
2023-07-11 12:00:00,21.41,21.49,21.39,21.45,130629.0,21.41,21.49,21.39,21.45,130629.0
2023-07-11 12:30:00,21.45,21.5,21.37,21.39,110738.0,21.45,21.5,21.37,21.39,110738.0
2023-07-11 13:00:00,21.39,21.41,21.28,21.35,99588.0,21.39,21.41,21.28,21.35,99588.0
2023-07-11 13:30:00,21.36,21.42,21.34,21.4,65877.0,21.36,21.42,21.34,21.4,65877.0
2023-07-11 14:00:00,21.4,21.44,21.33,21.37,120556.0,21.4,21.44,21.33,21.37,120556.0
2023-07-11 14:30:00,21.37,21.46,21.36,21.46,133529.0,21.37,21.46,21.36,21.46,133529.0
2023-07-11 15:00:00,21.46,21.53,21.44,21.51,142035.0,21.46,21.53,21.44,21.51,142035.0
2023-07-11 15:30:00,21.51,21.59,21.45,21.57,704767.0,21.51,21.59,21.45,21.57,704767.0
2023-07-12 09:30:00,21.89,22.04,21.57,21.78,482352.0,21.89,22.04,21.57,21.78,482352.0
2023-07-12 10:00:00,21.78,21.96,21.75,21.96,230993.0,21.78,21.96,21.75,21.96,230993.0
2023-07-12 10:30:00,21.96,22.0,21.94,21.96,359614.0,21.96,22.0,21.94,21.96,359614.0
2023-07-12 11:00:00,21.96,21.97,21.82,21.9,295901.0,21.96,21.97,21.82,21.9,295901.0
2023-07-12 11:30:00,21.91,21.93,21.78,21.79,156403.0,21.91,21.93,21.78,21.79,156403.0
2023-07-12 12:00:00,21.79,21.81,21.65,21.65,172758.0,21.79,21.81,21.65,21.65,172758.0
2023-07-12 12:30:00,21.65,21.76,21.65,21.73,137172.0,21.65,21.76,21.65,21.73,137172.0
2023-07-12 13:00:00,21.73,21.83,21.72,21.82,103625.0,21.73,21.83,21.72,21.82,103625.0
2023-07-12 13:30:00,21.82,21.88,21.8,21.87,133646.0,21.82,21.88,21.8,21.87,133646.0
2023-07-12 14:00:00,21.87,21.94,21.86,21.92,106375.0,21.87,21.94,21.86,21.92,106375.0
2023-07-12 14:30:00,21.92,21.99,21.9,21.98,149260.0,21.92,21.99,21.9,21.98,149260.0
2023-07-12 15:00:00,21.98,21.98,21.77,21.78,416119.0,21.98,21.98,21.77,21.78,416119.0
2023-07-12 15:30:00,21.78,21.85,21.75,21.84,476976.0,21.78,21.85,21.75,21.84,476976.0
2023-07-13 09:30:00,22.0,22.15,21.8,22.03,557739.0,22.0,22.15,21.8,22.03,557739.0
2023-07-13 10:00:00,22.03,22.11,21.98,22.03,263710.0,22.03,22.11,21.98,22.03,263710.0
2023-07-13 10:30:00,22.04,22.04,21.9,21.91,146318.0,22.04,22.04,21.9,21.91,146318.0
2023-07-13 11:00:00,21.91,21.92,21.83,21.85,99378.0,21.91,21.92,21.83,21.85,99378.0
2023-07-13 11:30:00,21.86,21.97,21.84,21.96,124953.0,21.86,21.97,21.84,21.96,124953.0
2023-07-13 12:00:00,21.96,22.01,21.92,21.97,152583.0,21.96,22.01,21.92,21.97,152583.0
2023-07-13 12:30:00,21.96,21.99,21.85,21.88,153917.0,21.96,21.99,21.85,21.88,153917.0
2023-07-13 13:00:00,21.88,21.95,21.86,21.89,149387.0,21.88,21.95,21.86,21.89,149387.0
2023-07-13 13:30:00,21.88,21.94,21.86,21.9,110003.0,21.88,21.94,21.86,21.9,110003.0
2023-07-13 14:00:00,21.91,21.93,21.88,21.92,115854.0,21.91,21.93,21.88,21.92,115854.0
2023-07-13 14:30:00,21.92,21.92,21.78,21.82,181964.0,21.92,21.92,21.78,21.82,181964.0
2023-07-13 15:00:00,21.83,21.9,21.73,21.75,343779.0,21.83,21.9,21.73,21.75,343779.0
2023-07-13 15:30:00,21.76,21.84,21.75,21.82,404588.0,21.76,21.84,21.75,21.82,404588.0
2023-07-14 09:30:00,22.07,22.07,21.55,21.61,485620.0,22.07,22.07,21.55,21.61,485620.0
2023-07-14 10:00:00,21.61,21.74,21.53,21.53,314758.0,21.61,21.74,21.53,21.53,314758.0
2023-07-14 10:30:00,21.53,21.53,21.25,21.37,321010.0,21.53,21.53,21.25,21.37,321010.0
2023-07-14 11:00:00,21.37,21.39,21.25,21.29,181838.0,21.37,21.39,21.25,21.29,181838.0
2023-07-14 11:30:00,21.28,21.33,21.2,21.29,145557.0,21.28,21.33,21.2,21.29,145557.0
2023-07-14 12:00:00,21.29,21.48,21.29,21.45,180305.0,21.29,21.48,21.29,21.45,180305.0
2023-07-14 12:30:00,21.45,21.49,21.43,21.44,88664.0,21.45,21.49,21.43,21.44,88664.0
2023-07-14 13:00:00,21.44,21.48,21.4,21.44,114655.0,21.44,21.48,21.4,21.44,114655.0
2023-07-14 13:30:00,21.44,21.46,21.35,21.35,141758.0,21.44,21.46,21.35,21.35,141758.0
2023-07-14 14:00:00,21.36,21.43,21.33,21.35,167805.0,21.36,21.43,21.33,21.35,167805.0
2023-07-14 14:30:00,21.34,21.38,21.32,21.37,217615.0,21.34,21.38,21.32,21.37,217615.0
2023-07-14 15:00:00,21.37,21.45,21.34,21.43,228346.0,21.37,21.45,21.34,21.43,228346.0
2023-07-14 15:30:00,21.44,21.5,21.42,21.46,644077.0,21.44,21.5,21.42,21.46,644077.0
2023-07-17 09:30:00,21.51,21.63,21.26,21.51,509647.0,21.51,21.63,21.26,21.51,509647.0
2023-07-17 10:00:00,21.52,21.57,21.42,21.46,524849.0,21.52,21.57,21.42,21.46,524849.0
2023-07-17 10:30:00,21.45,21.5,21.25,21.28,309115.0,21.45,21.5,21.25,21.28,309115.0
2023-07-17 11:00:00,21.27,21.34,21.25,21.28,167771.0,21.27,21.34,21.25,21.28,167771.0
2023-07-17 11:30:00,21.28,21.37,21.26,21.34,91961.0,21.28,21.37,21.26,21.34,91961.0
2023-07-17 12:00:00,21.33,21.42,21.29,21.36,146801.0,21.33,21.42,21.29,21.36,146801.0
2023-07-17 12:30:00,21.36,21.4,21.29,21.3,127968.0,21.36,21.4,21.29,21.3,127968.0
2023-07-17 13:00:00,21.3,21.31,21.27,21.3,160046.0,21.3,21.31,21.27,21.3,160046.0
2023-07-17 13:30:00,21.3,21.33,21.28,21.32,193239.0,21.3,21.33,21.28,21.32,193239.0
2023-07-17 14:00:00,21.32,21.39,21.3,21.38,100564.0,21.32,21.39,21.3,21.38,100564.0
2023-07-17 14:30:00,21.38,21.45,21.36,21.44,73048.0,21.38,21.45,21.36,21.44,73048.0
2023-07-17 15:00:00,21.45,21.52,21.4,21.52,267053.0,21.45,21.52,21.4,21.52,267053.0
2023-07-17 15:30:00,21.52,21.53,21.44,21.48,596723.0,21.52,21.53,21.44,21.48,596723.0
2023-07-18 09:30:00,21.56,21.72,21.5,21.7,474282.0,21.56,21.72,21.5,21.7,474282.0
2023-07-18 10:00:00,21.7,21.76,21.53,21.54,373372.0,21.7,21.76,21.53,21.54,373372.0
2023-07-18 10:30:00,21.54,21.54,21.44,21.47,220468.0,21.54,21.54,21.44,21.47,220468.0
2023-07-18 11:00:00,21.48,21.5,21.36,21.38,210515.0,21.48,21.5,21.36,21.38,210515.0
2023-07-18 11:30:00,21.38,21.38,21.21,21.22,360788.0,21.38,21.38,21.21,21.22,360788.0
2023-07-18 12:00:00,21.22,21.23,21.02,21.03,204278.0,21.22,21.23,21.02,21.03,204278.0
2023-07-18 12:30:00,21.02,21.09,20.93,21.07,248332.0,21.02,21.09,20.93,21.07,248332.0
2023-07-18 13:00:00,21.07,21.19,21.05,21.16,148679.0,21.07,21.19,21.05,21.16,148679.0
2023-07-18 13:30:00,21.17,21.18,21.09,21.1,201750.0,21.17,21.18,21.09,21.1,201750.0
2023-07-18 14:00:00,21.1,21.11,20.99,21.03,466442.0,21.1,21.11,20.99,21.03,466442.0
2023-07-18 14:30:00,21.03,21.11,20.96,21.04,356960.0,21.03,21.11,20.96,21.04,356960.0
2023-07-18 15:00:00,21.04,21.09,20.99,21.02,305950.0,21.04,21.09,20.99,21.02,305950.0
2023-07-18 15:30:00,21.02,21.02,20.81,20.86,895601.0,21.02,21.02,20.81,20.86,895601.0
2023-07-19 09:30:00,20.95,21.23,20.92,21.18,435254.0,20.95,21.23,20.92,21.18,435254.0
2023-07-19 10:00:00,21.18,21.23,21.1,21.14,468581.0,21.18,21.23,21.1,21.14,468581.0
2023-07-19 10:30:00,21.14,21.15,20.95,21.02,406574.0,21.14,21.15,20.95,21.02,406574.0
2023-07-19 11:00:00,21.03,21.15,20.96,20.98,334256.0,21.03,21.15,20.96,20.98,334256.0
2023-07-19 11:30:00,20.98,20.99,20.83,20.84,369324.0,20.98,20.99,20.83,20.84,369324.0
2023-07-19 12:00:00,20.85,20.9,20.81,20.82,221994.0,20.85,20.9,20.81,20.82,221994.0
2023-07-19 12:30:00,20.83,20.84,20.75,20.76,240599.0,20.83,20.84,20.75,20.76,240599.0
2023-07-19 13:00:00,20.76,20.84,20.74,20.75,308145.0,20.76,20.84,20.74,20.75,308145.0
2023-07-19 13:30:00,20.75,20.92,20.73,20.91,433220.0,20.75,20.92,20.73,20.91,433220.0
2023-07-19 14:00:00,20.92,20.97,20.83,20.87,279661.0,20.92,20.97,20.83,20.87,279661.0
2023-07-19 14:30:00,20.87,20.89,20.82,20.89,230526.0,20.87,20.89,20.82,20.89,230526.0
2023-07-19 15:00:00,20.89,20.96,20.88,20.93,269202.0,20.89,20.96,20.88,20.93,269202.0
2023-07-19 15:30:00,20.94,21.13,20.91,21.04,1182003.0,20.94,21.13,20.91,21.04,1182003.0
2023-07-20 09:30:00,21.08,21.34,20.99,21.11,640463.0,21.08,21.34,20.99,21.11,640463.0
2023-07-20 10:00:00,21.12,21.18,21.01,21.01,246537.0,21.12,21.18,21.01,21.01,246537.0
2023-07-20 10:30:00,21.01,21.01,20.83,20.83,366283.0,21.01,21.01,20.83,20.83,366283.0
2023-07-20 11:00:00,20.84,20.9,20.79,20.87,159637.0,20.84,20.9,20.79,20.87,159637.0
2023-07-20 11:30:00,20.87,21.03,20.85,21.0,240866.0,20.87,21.03,20.85,21.0,240866.0
2023-07-20 12:00:00,21.0,21.1,20.99,21.08,292980.0,21.0,21.1,20.99,21.08,292980.0
2023-07-20 12:30:00,21.09,21.13,21.04,21.09,378593.0,21.09,21.13,21.04,21.09,378593.0
2023-07-20 13:00:00,21.09,21.16,21.06,21.11,171111.0,21.09,21.16,21.06,21.11,171111.0
2023-07-20 13:30:00,21.11,21.18,21.08,21.18,174169.0,21.11,21.18,21.08,21.18,174169.0
2023-07-20 14:00:00,21.17,21.24,21.12,21.13,406728.0,21.17,21.24,21.12,21.13,406728.0
2023-07-20 14:30:00,21.13,21.28,21.1,21.26,160859.0,21.13,21.28,21.1,21.26,160859.0
2023-07-20 15:00:00,21.26,21.31,21.15,21.17,326216.0,21.26,21.31,21.15,21.17,326216.0
2023-07-20 15:30:00,21.18,21.29,21.17,21.27,640342.0,21.18,21.29,21.17,21.27,640342.0
2023-07-21 09:30:00,21.55,21.59,21.13,21.23,501847.0,21.55,21.59,21.13,21.23,501847.0
2023-07-21 10:00:00,21.24,21.25,21.08,21.17,320436.0,21.24,21.25,21.08,21.17,320436.0
2023-07-21 10:30:00,21.17,21.26,21.14,21.24,256248.0,21.17,21.26,21.14,21.24,256248.0
2023-07-21 11:00:00,21.24,21.53,21.21,21.47,506914.0,21.24,21.53,21.21,21.47,506914.0
2023-07-21 11:30:00,21.46,21.49,21.39,21.44,225172.0,21.46,21.49,21.39,21.44,225172.0
2023-07-21 12:00:00,21.43,21.47,21.34,21.36,194147.0,21.43,21.47,21.34,21.36,194147.0
2023-07-21 12:30:00,21.37,21.4,21.27,21.33,200883.0,21.37,21.4,21.27,21.33,200883.0
2023-07-21 13:00:00,21.34,21.45,21.34,21.39,211839.0,21.34,21.45,21.34,21.39,211839.0
2023-07-21 13:30:00,21.39,21.45,21.29,21.36,368957.0,21.39,21.45,21.29,21.36,368957.0
2023-07-21 14:00:00,21.36,21.47,21.34,21.45,423113.0,21.36,21.47,21.34,21.45,423113.0
2023-07-21 14:30:00,21.45,21.47,21.34,21.39,377125.0,21.45,21.47,21.34,21.39,377125.0
2023-07-21 15:00:00,21.39,21.45,21.12,21.12,973773.0,21.39,21.45,21.12,21.12,973773.0
2023-07-21 15:30:00,21.12,21.3,21.11,21.19,1127575.0,21.12,21.3,21.11,21.19,1127575.0
2023-07-24 09:30:00,21.64,21.74,21.29,21.31,1370644.0,21.64,21.74,21.29,21.31,1370644.0
2023-07-24 10:00:00,21.31,21.57,21.3,21.46,389575.0,21.31,21.57,21.3,21.46,389575.0
2023-07-24 10:30:00,21.47,21.6,21.35,21.57,523196.0,21.47,21.6,21.35,21.57,523196.0
2023-07-24 11:00:00,21.57,21.68,21.56,21.59,419101.0,21.57,21.68,21.56,21.59,419101.0
2023-07-24 11:30:00,21.59,21.65,21.51,21.62,329810.0,21.59,21.65,21.51,21.62,329810.0
2023-07-24 12:00:00,21.62,21.7,21.52,21.64,335748.0,21.62,21.7,21.52,21.64,335748.0
2023-07-24 12:30:00,21.64,21.76,21.55,21.57,568770.0,21.64,21.76,21.55,21.57,568770.0
2023-07-24 13:00:00,21.57,21.64,21.51,21.6,211929.0,21.57,21.64,21.51,21.6,211929.0
2023-07-24 13:30:00,21.61,21.64,21.59,21.62,185634.0,21.61,21.64,21.59,21.62,185634.0
2023-07-24 14:00:00,21.62,21.63,21.58,21.61,259651.0,21.62,21.63,21.58,21.61,259651.0
2023-07-24 14:30:00,21.61,21.62,21.4,21.53,353701.0,21.61,21.62,21.4,21.53,353701.0
2023-07-24 15:00:00,21.53,21.56,21.48,21.5,196306.0,21.53,21.56,21.48,21.5,196306.0
2023-07-24 15:30:00,21.5,21.59,21.49,21.57,801176.0,21.5,21.59,21.49,21.57,801176.0
2023-07-25 09:30:00,21.61,21.78,21.18,21.19,568818.0,21.61,21.78,21.18,21.19,568818.0
2023-07-25 10:00:00,21.2,21.35,21.11,21.3,275142.0,21.2,21.35,21.11,21.3,275142.0
2023-07-25 10:30:00,21.3,21.42,21.26,21.36,237023.0,21.3,21.42,21.26,21.36,237023.0
2023-07-25 11:00:00,21.36,21.41,21.27,21.29,279861.0,21.36,21.41,21.27,21.29,279861.0
2023-07-25 11:30:00,21.29,21.38,21.25,21.29,223802.0,21.29,21.38,21.25,21.29,223802.0
2023-07-25 12:00:00,21.29,21.3,21.24,21.28,113432.0,21.29,21.3,21.24,21.28,113432.0
2023-07-25 12:30:00,21.27,21.29,21.19,21.26,194794.0,21.27,21.29,21.19,21.26,194794.0
2023-07-25 13:00:00,21.26,21.26,21.18,21.23,243273.0,21.26,21.26,21.18,21.23,243273.0
2023-07-25 13:30:00,21.23,21.29,21.21,21.26,188080.0,21.23,21.29,21.21,21.26,188080.0
2023-07-25 14:00:00,21.26,21.27,21.21,21.24,86412.0,21.26,21.27,21.21,21.24,86412.0
2023-07-25 14:30:00,21.24,21.34,21.24,21.27,233848.0,21.24,21.34,21.24,21.27,233848.0
2023-07-25 15:00:00,21.27,21.28,21.22,21.23,161864.0,21.27,21.28,21.22,21.23,161864.0
2023-07-25 15:30:00,21.23,21.24,21.13,21.16,649469.0,21.23,21.24,21.13,21.16,649469.0
2023-07-26 09:30:00,20.79,21.23,20.7,20.98,725498.0,20.79,21.23,20.7,20.98,725498.0
2023-07-26 10:00:00,20.98,21.03,20.87,20.91,316024.0,20.98,21.03,20.87,20.91,316024.0
2023-07-26 10:30:00,20.9,20.99,20.84,20.97,332248.0,20.9,20.99,20.84,20.97,332248.0
2023-07-26 11:00:00,20.96,21.03,20.92,20.95,125208.0,20.96,21.03,20.92,20.95,125208.0
2023-07-26 11:30:00,20.95,21.0,20.93,20.99,175275.0,20.95,21.0,20.93,20.99,175275.0
2023-07-26 12:00:00,21.0,21.1,20.95,21.06,159216.0,21.0,21.1,20.95,21.06,159216.0
2023-07-26 12:30:00,21.07,21.13,21.05,21.13,158375.0,21.07,21.13,21.05,21.13,158375.0
2023-07-26 13:00:00,21.13,21.25,21.12,21.21,196766.0,21.13,21.25,21.12,21.21,196766.0
2023-07-26 13:30:00,21.21,21.27,21.19,21.23,181323.0,21.21,21.27,21.19,21.23,181323.0
2023-07-26 14:00:00,21.22,21.29,20.83,21.14,549804.0,21.22,21.29,20.83,21.14,549804.0
2023-07-26 14:30:00,21.14,21.34,21.14,21.26,276720.0,21.14,21.34,21.14,21.26,276720.0
2023-07-26 15:00:00,21.26,21.3,21.16,21.23,219348.0,21.26,21.3,21.16,21.23,219348.0
2023-07-26 15:30:00,21.23,21.32,21.19,21.31,718398.0,21.23,21.32,21.19,21.31,718398.0
2023-07-27 09:30:00,21.58,22.64,21.43,22.63,1433136.0,21.58,22.64,21.43,22.63,1433136.0
2023-07-27 10:00:00,22.63,22.63,22.13,22.13,963590.0,22.63,22.63,22.13,22.13,963590.0
2023-07-27 10:30:00,22.16,22.23,21.57,21.69,736964.0,22.16,22.23,21.57,21.69,736964.0
2023-07-27 11:00:00,21.7,21.92,21.66,21.83,259400.0,21.7,21.92,21.66,21.83,259400.0
2023-07-27 11:30:00,21.83,21.9,21.76,21.8,166829.0,21.83,21.9,21.76,21.8,166829.0
2023-07-27 12:00:00,21.8,21.81,21.68,21.77,253652.0,21.8,21.81,21.68,21.77,253652.0
2023-07-27 12:30:00,21.76,21.76,21.63,21.7,238387.0,21.76,21.76,21.63,21.7,238387.0
2023-07-27 13:00:00,21.7,21.71,21.45,21.49,272992.0,21.7,21.71,21.45,21.49,272992.0
2023-07-27 13:30:00,21.48,21.49,21.38,21.48,270736.0,21.48,21.49,21.38,21.48,270736.0
2023-07-27 14:00:00,21.48,21.48,21.24,21.27,374976.0,21.48,21.48,21.24,21.27,374976.0
2023-07-27 14:30:00,21.27,21.29,21.16,21.17,222009.0,21.27,21.29,21.16,21.17,222009.0
2023-07-27 15:00:00,21.16,21.3,21.13,21.21,220645.0,21.16,21.3,21.13,21.21,220645.0
2023-07-27 15:30:00,21.22,21.28,21.16,21.23,680048.0,21.22,21.28,21.16,21.23,680048.0
2023-07-28 09:30:00,21.44,21.5,21.13,21.17,276678.0,21.44,21.5,21.13,21.17,276678.0
2023-07-28 10:00:00,21.18,21.2,20.94,21.01,270496.0,21.18,21.2,20.94,21.01,270496.0
2023-07-28 10:30:00,21.01,21.16,20.98,21.1,264890.0,21.01,21.16,20.98,21.1,264890.0
2023-07-28 11:00:00,21.1,21.1,20.99,21.05,221086.0,21.1,21.1,20.99,21.05,221086.0
2023-07-28 11:30:00,21.05,21.07,20.92,20.99,220114.0,21.05,21.07,20.92,20.99,220114.0
2023-07-28 12:00:00,21.0,21.05,20.93,20.98,150929.0,21.0,21.05,20.93,20.98,150929.0
2023-07-28 12:30:00,20.98,21.03,20.96,20.99,163796.0,20.98,21.03,20.96,20.99,163796.0
2023-07-28 13:00:00,21.0,21.0,20.82,20.85,190656.0,21.0,21.0,20.82,20.85,190656.0
2023-07-28 13:30:00,20.84,20.85,20.76,20.84,162757.0,20.84,20.85,20.76,20.84,162757.0
2023-07-28 14:00:00,20.84,20.85,20.75,20.76,142988.0,20.84,20.85,20.75,20.76,142988.0
2023-07-28 14:30:00,20.76,20.8,20.6,20.64,396651.0,20.76,20.8,20.6,20.64,396651.0
2023-07-28 15:00:00,20.64,20.79,20.61,20.7,346592.0,20.64,20.79,20.61,20.7,346592.0
2023-07-28 15:30:00,20.71,20.74,20.6,20.72,843336.0,20.71,20.74,20.6,20.72,843336.0
2023-07-31 09:30:00,21.02,21.64,20.93,21.52,668807.0,21.02,21.64,20.93,21.52,668807.0
2023-07-31 10:00:00,21.53,21.64,21.44,21.49,247773.0,21.53,21.64,21.44,21.49,247773.0
2023-07-31 10:30:00,21.49,21.51,21.3,21.4,254689.0,21.49,21.51,21.3,21.4,254689.0
2023-07-31 11:00:00,21.39,21.47,21.37,21.43,136787.0,21.39,21.47,21.37,21.43,136787.0
2023-07-31 11:30:00,21.43,21.49,21.26,21.33,392722.0,21.43,21.49,21.26,21.33,392722.0
2023-07-31 12:00:00,21.33,21.38,21.26,21.27,116441.0,21.33,21.38,21.26,21.27,116441.0
2023-07-31 12:30:00,21.28,21.28,21.17,21.19,88910.0,21.28,21.28,21.17,21.19,88910.0
2023-07-31 13:00:00,21.19,21.23,21.11,21.17,116654.0,21.19,21.23,21.11,21.17,116654.0
2023-07-31 13:30:00,21.17,21.29,21.14,21.28,123009.0,21.17,21.29,21.14,21.28,123009.0
2023-07-31 14:00:00,21.28,21.35,21.25,21.28,258492.0,21.28,21.35,21.25,21.28,258492.0
2023-07-31 14:30:00,21.28,21.31,21.22,21.31,148278.0,21.28,21.31,21.22,21.31,148278.0
2023-07-31 15:00:00,21.32,21.32,21.21,21.23,230650.0,21.32,21.32,21.21,21.23,230650.0
2023-07-31 15:30:00,21.23,21.32,21.17,21.32,869033.0,21.23,21.32,21.17,21.32,869033.0
2023-08-01 09:30:00,21.19,21.42,21.18,21.3,224730.0,21.19,21.42,21.18,21.3,224730.0
2023-08-01 10:00:00,21.29,21.37,21.24,21.3,142237.0,21.29,21.37,21.24,21.3,142237.0
2023-08-01 10:30:00,21.3,21.37,21.24,21.28,124805.0,21.3,21.37,21.24,21.28,124805.0
2023-08-01 11:00:00,21.29,21.32,21.24,21.3,85862.0,21.29,21.32,21.24,21.3,85862.0
2023-08-01 11:30:00,21.3,21.32,21.25,21.27,68915.0,21.3,21.32,21.25,21.27,68915.0
2023-08-01 12:00:00,21.27,21.31,21.23,21.3,68733.0,21.27,21.31,21.23,21.3,68733.0
2023-08-01 12:30:00,21.3,21.33,21.26,21.29,62167.0,21.3,21.33,21.26,21.29,62167.0
2023-08-01 13:00:00,21.29,21.39,21.28,21.39,70631.0,21.29,21.39,21.28,21.39,70631.0
2023-08-01 13:30:00,21.38,21.44,21.38,21.38,76741.0,21.38,21.44,21.38,21.38,76741.0
2023-08-01 14:00:00,21.39,21.39,21.24,21.24,48701.0,21.39,21.39,21.24,21.24,48701.0
2023-08-01 14:30:00,21.25,21.26,21.19,21.25,97867.0,21.25,21.26,21.19,21.25,97867.0
2023-08-01 15:00:00,21.25,21.29,21.24,21.26,107512.0,21.25,21.29,21.24,21.26,107512.0
2023-08-01 15:30:00,21.26,21.33,21.24,21.28,414674.0,21.26,21.33,21.24,21.28,414674.0
2023-08-02 09:30:00,21.06,21.13,20.96,21.04,201329.0,21.06,21.13,20.96,21.04,201329.0
2023-08-02 10:00:00,21.04,21.14,20.95,21.07,149309.0,21.04,21.14,20.95,21.07,149309.0
2023-08-02 10:30:00,21.07,21.08,21.02,21.04,105843.0,21.07,21.08,21.02,21.04,105843.0
2023-08-02 11:00:00,21.03,21.18,21.01,21.18,89969.0,21.03,21.18,21.01,21.18,89969.0
2023-08-02 11:30:00,21.18,21.22,21.15,21.16,105447.0,21.18,21.22,21.15,21.16,105447.0
2023-08-02 12:00:00,21.16,21.21,21.1,21.15,98459.0,21.16,21.21,21.1,21.15,98459.0
2023-08-02 12:30:00,21.15,21.24,21.13,21.19,84519.0,21.15,21.24,21.13,21.19,84519.0
2023-08-02 13:00:00,21.2,21.25,21.18,21.23,72141.0,21.2,21.25,21.18,21.23,72141.0
2023-08-02 13:30:00,21.23,21.26,21.22,21.24,64009.0,21.23,21.26,21.22,21.24,64009.0
2023-08-02 14:00:00,21.25,21.27,21.21,21.23,62283.0,21.25,21.27,21.21,21.23,62283.0
2023-08-02 14:30:00,21.23,21.24,21.17,21.21,67249.0,21.23,21.24,21.17,21.21,67249.0
2023-08-02 15:00:00,21.21,21.23,21.14,21.16,102737.0,21.21,21.23,21.14,21.16,102737.0
2023-08-02 15:30:00,21.16,21.3,21.14,21.26,800459.0,21.16,21.3,21.14,21.26,800459.0
2023-08-03 09:30:00,21.25,21.45,21.2,21.24,419419.0,21.25,21.45,21.2,21.24,419419.0
2023-08-03 10:00:00,21.23,21.24,20.89,20.89,452513.0,21.23,21.24,20.89,20.89,452513.0
2023-08-03 10:30:00,20.89,21.01,20.84,20.95,237505.0,20.89,21.01,20.84,20.95,237505.0
2023-08-03 11:00:00,20.95,20.98,20.79,20.91,541315.0,20.95,20.98,20.79,20.91,541315.0
2023-08-03 11:30:00,20.91,20.93,20.75,20.77,368501.0,20.91,20.93,20.75,20.77,368501.0
2023-08-03 12:00:00,20.77,20.78,20.54,20.57,280880.0,20.77,20.78,20.54,20.57,280880.0
2023-08-03 12:30:00,20.57,20.58,20.44,20.51,315585.0,20.57,20.58,20.44,20.51,315585.0
2023-08-03 13:00:00,20.5,20.66,20.45,20.55,229065.0,20.5,20.66,20.45,20.55,229065.0
2023-08-03 13:30:00,20.55,20.58,20.51,20.52,242980.0,20.55,20.58,20.51,20.52,242980.0
2023-08-03 14:00:00,20.52,20.64,20.5,20.64,376216.0,20.52,20.64,20.5,20.64,376216.0
2023-08-03 14:30:00,20.64,20.65,20.51,20.62,357864.0,20.64,20.65,20.51,20.62,357864.0
2023-08-03 15:00:00,20.61,20.62,20.48,20.51,523967.0,20.61,20.62,20.48,20.51,523967.0
2023-08-03 15:30:00,20.5,20.56,20.47,20.47,1012980.0,20.5,20.56,20.47,20.47,1012980.0
2023-08-04 09:30:00,20.52,20.65,20.35,20.55,227723.0,20.52,20.65,20.35,20.55,227723.0
2023-08-04 10:00:00,20.55,20.66,20.55,20.64,148975.0,20.55,20.66,20.55,20.64,148975.0
2023-08-04 10:30:00,20.65,20.79,20.64,20.76,160274.0,20.65,20.79,20.64,20.76,160274.0
2023-08-04 11:00:00,20.77,20.82,20.74,20.81,199531.0,20.77,20.82,20.74,20.81,199531.0
2023-08-04 11:30:00,20.81,20.85,20.74,20.76,101353.0,20.81,20.85,20.74,20.76,101353.0
2023-08-04 12:00:00,20.76,20.8,20.68,20.73,74074.0,20.76,20.8,20.68,20.73,74074.0
2023-08-04 12:30:00,20.73,20.74,20.63,20.64,119247.0,20.73,20.74,20.63,20.64,119247.0
2023-08-04 13:00:00,20.64,20.65,20.57,20.59,126616.0,20.64,20.65,20.57,20.59,126616.0
2023-08-04 13:30:00,20.59,20.6,20.47,20.48,105896.0,20.59,20.6,20.47,20.48,105896.0
2023-08-04 14:00:00,20.47,20.5,20.41,20.46,112146.0,20.47,20.5,20.41,20.46,112146.0
2023-08-04 14:30:00,20.45,20.47,20.36,20.38,183212.0,20.45,20.47,20.36,20.38,183212.0
2023-08-04 15:00:00,20.37,20.4,20.3,20.36,152006.0,20.37,20.4,20.3,20.36,152006.0
2023-08-04 15:30:00,20.36,20.5,20.31,20.44,480068.0,20.36,20.5,20.31,20.44,480068.0
2023-08-07 09:30:00,20.65,21.0,20.65,20.95,405603.0,20.65,21.0,20.65,20.95,405603.0
2023-08-07 10:00:00,20.95,20.99,20.78,20.99,279109.0,20.95,20.99,20.78,20.99,279109.0
2023-08-07 10:30:00,20.99,21.16,20.88,21.09,249534.0,20.99,21.16,20.88,21.09,249534.0
2023-08-07 11:00:00,21.09,21.18,21.07,21.11,171858.0,21.09,21.18,21.07,21.11,171858.0
2023-08-07 11:30:00,21.12,21.19,21.08,21.18,164830.0,21.12,21.19,21.08,21.18,164830.0
2023-08-07 12:00:00,21.19,21.23,21.15,21.23,165230.0,21.19,21.23,21.15,21.23,165230.0
2023-08-07 12:30:00,21.23,21.36,21.23,21.32,214917.0,21.23,21.36,21.23,21.32,214917.0
2023-08-07 13:00:00,21.32,21.37,21.31,21.35,154998.0,21.32,21.37,21.31,21.35,154998.0
2023-08-07 13:30:00,21.35,21.38,21.25,21.32,170665.0,21.35,21.38,21.25,21.32,170665.0
2023-08-07 14:00:00,21.32,21.38,21.3,21.34,132531.0,21.32,21.38,21.3,21.34,132531.0
2023-08-07 14:30:00,21.34,21.41,21.33,21.4,116592.0,21.34,21.41,21.33,21.4,116592.0
2023-08-07 15:00:00,21.41,21.41,21.34,21.39,225344.0,21.41,21.41,21.34,21.39,225344.0
2023-08-07 15:30:00,21.39,21.4,21.25,21.28,877153.0,21.39,21.4,21.25,21.28,877153.0
2023-08-08 09:30:00,21.13,21.45,21.12,21.23,515599.0,21.13,21.45,21.12,21.23,515599.0
2023-08-08 10:00:00,21.22,21.35,21.07,21.21,242019.0,21.22,21.35,21.07,21.21,242019.0
2023-08-08 10:30:00,21.21,21.3,21.14,21.14,207887.0,21.21,21.3,21.14,21.14,207887.0
2023-08-08 11:00:00,21.14,21.28,21.07,21.26,221176.0,21.14,21.28,21.07,21.26,221176.0
2023-08-08 11:30:00,21.26,21.27,21.07,21.07,111817.0,21.26,21.27,21.07,21.07,111817.0
2023-08-08 12:00:00,21.07,21.13,20.98,20.99,197604.0,21.07,21.13,20.98,20.99,197604.0
2023-08-08 12:30:00,20.98,21.14,20.98,21.05,118051.0,20.98,21.14,20.98,21.05,118051.0
2023-08-08 13:00:00,21.05,21.22,21.04,21.21,114185.0,21.05,21.22,21.04,21.21,114185.0
2023-08-08 13:30:00,21.22,21.29,21.21,21.25,78599.0,21.22,21.29,21.21,21.25,78599.0
2023-08-08 14:00:00,21.26,21.26,21.19,21.25,67783.0,21.26,21.26,21.19,21.25,67783.0
2023-08-08 14:30:00,21.25,21.26,21.18,21.21,94791.0,21.25,21.26,21.18,21.21,94791.0
2023-08-08 15:00:00,21.21,21.24,21.15,21.21,190569.0,21.21,21.24,21.15,21.21,190569.0
2023-08-08 15:30:00,21.21,21.44,21.19,21.44,732768.0,21.21,21.44,21.19,21.44,732768.0
2023-08-09 09:30:00,21.4,21.72,21.27,21.55,409151.0,21.4,21.72,21.27,21.55,409151.0
2023-08-09 10:00:00,21.55,21.74,21.53,21.73,184802.0,21.55,21.74,21.53,21.73,184802.0
2023-08-09 10:30:00,21.74,21.84,21.67,21.7,345327.0,21.74,21.84,21.67,21.7,345327.0
2023-08-09 11:00:00,21.71,21.76,21.67,21.73,93989.0,21.71,21.76,21.67,21.73,93989.0
2023-08-09 11:30:00,21.72,21.73,21.53,21.59,119794.0,21.72,21.73,21.53,21.59,119794.0
2023-08-09 12:00:00,21.59,21.74,21.58,21.71,172744.0,21.59,21.74,21.58,21.71,172744.0
2023-08-09 12:30:00,21.7,21.76,21.7,21.76,86585.0,21.7,21.76,21.7,21.76,86585.0
2023-08-09 13:00:00,21.76,21.78,21.72,21.76,91719.0,21.76,21.78,21.72,21.76,91719.0
2023-08-09 13:30:00,21.76,21.8,21.75,21.76,115712.0,21.76,21.8,21.75,21.76,115712.0
2023-08-09 14:00:00,21.76,21.78,21.73,21.77,132357.0,21.76,21.78,21.73,21.77,132357.0
2023-08-09 14:30:00,21.78,21.84,21.65,21.66,211887.0,21.78,21.84,21.65,21.66,211887.0
2023-08-09 15:00:00,21.66,21.69,21.61,21.63,115572.0,21.66,21.69,21.61,21.63,115572.0
2023-08-09 15:30:00,21.63,21.66,21.59,21.63,280020.0,21.63,21.66,21.59,21.63,280020.0
2023-08-10 09:30:00,21.74,21.84,21.62,21.69,147798.0,21.74,21.84,21.62,21.69,147798.0
2023-08-10 10:00:00,21.69,21.71,21.62,21.67,68993.0,21.69,21.71,21.62,21.67,68993.0
2023-08-10 10:30:00,21.67,21.68,21.51,21.6,81985.0,21.67,21.68,21.51,21.6,81985.0
2023-08-10 11:00:00,21.59,21.62,21.52,21.59,51940.0,21.59,21.62,21.52,21.59,51940.0
2023-08-10 11:30:00,21.59,21.71,21.57,21.63,132878.0,21.59,21.71,21.57,21.63,132878.0
2023-08-10 12:00:00,21.63,21.64,21.47,21.51,69162.0,21.63,21.64,21.47,21.51,69162.0
2023-08-10 12:30:00,21.52,21.59,21.5,21.53,65487.0,21.52,21.59,21.5,21.53,65487.0
2023-08-10 13:00:00,21.52,21.54,21.45,21.48,51437.0,21.52,21.54,21.45,21.48,51437.0
2023-08-10 13:30:00,21.48,21.52,21.47,21.48,68582.0,21.48,21.52,21.47,21.48,68582.0
2023-08-10 14:00:00,21.48,21.59,21.48,21.56,57074.0,21.48,21.59,21.48,21.56,57074.0
2023-08-10 14:30:00,21.57,21.63,21.53,21.63,53246.0,21.57,21.63,21.53,21.63,53246.0
2023-08-10 15:00:00,21.63,21.64,21.56,21.58,80395.0,21.63,21.64,21.56,21.58,80395.0
2023-08-10 15:30:00,21.57,21.6,21.51,21.53,248781.0,21.57,21.6,21.51,21.53,248781.0
2023-08-11 09:30:00,21.45,21.47,21.07,21.11,267227.0,21.45,21.47,21.07,21.11,267227.0
2023-08-11 10:00:00,21.13,21.27,21.13,21.24,135825.0,21.13,21.27,21.13,21.24,135825.0
2023-08-11 10:30:00,21.25,21.39,21.24,21.36,162632.0,21.25,21.39,21.24,21.36,162632.0
2023-08-11 11:00:00,21.36,21.43,21.35,21.4,223115.0,21.36,21.43,21.35,21.4,223115.0
2023-08-11 11:30:00,21.4,21.42,21.34,21.39,141814.0,21.4,21.42,21.34,21.39,141814.0
2023-08-11 12:00:00,21.39,21.44,21.37,21.39,138742.0,21.39,21.44,21.37,21.39,138742.0
2023-08-11 12:30:00,21.4,21.41,21.37,21.38,51999.0,21.4,21.41,21.37,21.38,51999.0
2023-08-11 13:00:00,21.38,21.61,21.38,21.6,184406.0,21.38,21.61,21.38,21.6,184406.0
2023-08-11 13:30:00,21.6,21.61,21.5,21.57,88087.0,21.6,21.61,21.5,21.57,88087.0
2023-08-11 14:00:00,21.57,21.65,21.55,21.63,83923.0,21.57,21.65,21.55,21.63,83923.0
2023-08-11 14:30:00,21.64,21.67,21.6,21.63,80091.0,21.64,21.67,21.6,21.63,80091.0
2023-08-11 15:00:00,21.62,21.64,21.55,21.62,171990.0,21.62,21.64,21.55,21.62,171990.0
2023-08-11 15:30:00,21.62,21.65,21.57,21.6,384275.0,21.62,21.65,21.57,21.6,384275.0
2023-08-14 09:30:00,21.58,21.58,21.26,21.3,129685.0,21.58,21.58,21.26,21.3,129685.0
2023-08-14 10:00:00,21.3,21.48,21.28,21.38,79762.0,21.3,21.48,21.28,21.38,79762.0
2023-08-14 10:30:00,21.38,21.43,21.37,21.42,59072.0,21.38,21.43,21.37,21.42,59072.0
2023-08-14 11:00:00,21.42,21.46,21.38,21.41,62597.0,21.42,21.46,21.38,21.41,62597.0
2023-08-14 11:30:00,21.42,21.46,21.4,21.46,63082.0,21.42,21.46,21.4,21.46,63082.0
2023-08-14 12:00:00,21.45,21.5,21.45,21.48,67846.0,21.45,21.5,21.45,21.48,67846.0
2023-08-14 12:30:00,21.48,21.55,21.47,21.54,53808.0,21.48,21.55,21.47,21.54,53808.0
2023-08-14 13:00:00,21.54,21.58,21.53,21.57,52475.0,21.54,21.58,21.53,21.57,52475.0
2023-08-14 13:30:00,21.58,21.63,21.54,21.62,84313.0,21.58,21.63,21.54,21.62,84313.0
2023-08-14 14:00:00,21.62,21.63,21.56,21.61,52370.0,21.62,21.63,21.56,21.61,52370.0
2023-08-14 14:30:00,21.62,21.63,21.56,21.6,82233.0,21.62,21.63,21.56,21.6,82233.0
2023-08-14 15:00:00,21.6,21.65,21.59,21.65,69443.0,21.6,21.65,21.59,21.65,69443.0
2023-08-14 15:30:00,21.64,21.74,21.63,21.72,508483.0,21.64,21.74,21.63,21.72,508483.0
2023-08-15 09:30:00,21.51,21.61,21.3,21.33,129383.0,21.51,21.61,21.3,21.33,129383.0
2023-08-15 10:00:00,21.34,21.36,21.24,21.35,117358.0,21.34,21.36,21.24,21.35,117358.0
2023-08-15 10:30:00,21.35,21.45,21.31,21.38,133876.0,21.35,21.45,21.31,21.38,133876.0
2023-08-15 11:00:00,21.37,21.43,21.32,21.37,73017.0,21.37,21.43,21.32,21.37,73017.0
2023-08-15 11:30:00,21.37,21.4,21.34,21.35,58663.0,21.37,21.4,21.34,21.35,58663.0
2023-08-15 12:00:00,21.35,21.38,21.28,21.32,87917.0,21.35,21.38,21.28,21.32,87917.0
2023-08-15 12:30:00,21.32,21.32,21.26,21.29,43883.0,21.32,21.32,21.26,21.29,43883.0
2023-08-15 13:00:00,21.3,21.31,21.19,21.23,76253.0,21.3,21.31,21.19,21.23,76253.0
2023-08-15 13:30:00,21.22,21.22,21.09,21.1,195778.0,21.22,21.22,21.09,21.1,195778.0
2023-08-15 14:00:00,21.11,21.3,21.1,21.28,270886.0,21.11,21.3,21.1,21.28,270886.0
2023-08-15 14:30:00,21.27,21.33,21.25,21.29,49429.0,21.27,21.33,21.25,21.29,49429.0
2023-08-15 15:00:00,21.29,21.33,21.26,21.27,84002.0,21.29,21.33,21.26,21.27,84002.0
2023-08-15 15:30:00,21.26,21.29,21.23,21.24,305064.0,21.26,21.29,21.23,21.24,305064.0
2023-08-16 09:30:00,21.29,21.39,21.19,21.34,83042.0,21.29,21.39,21.19,21.34,83042.0
2023-08-16 10:00:00,21.34,21.46,21.33,21.38,54781.0,21.34,21.46,21.33,21.38,54781.0
2023-08-16 10:30:00,21.38,21.41,21.33,21.41,51148.0,21.38,21.41,21.33,21.41,51148.0
2023-08-16 11:00:00,21.4,21.41,21.36,21.37,43797.0,21.4,21.41,21.36,21.37,43797.0
2023-08-16 11:30:00,21.36,21.37,21.25,21.3,107433.0,21.36,21.37,21.25,21.3,107433.0
2023-08-16 12:00:00,21.31,21.41,21.28,21.31,92865.0,21.31,21.41,21.28,21.31,92865.0
2023-08-16 12:30:00,21.31,21.36,21.31,21.34,77093.0,21.31,21.36,21.31,21.34,77093.0
2023-08-16 13:00:00,21.34,21.35,21.26,21.33,41959.0,21.34,21.35,21.26,21.33,41959.0
2023-08-16 13:30:00,21.33,21.39,21.31,21.39,39007.0,21.33,21.39,21.31,21.39,39007.0
2023-08-16 14:00:00,21.38,21.39,21.31,21.36,55394.0,21.38,21.39,21.31,21.36,55394.0
2023-08-16 14:30:00,21.37,21.38,21.29,21.3,45430.0,21.37,21.38,21.29,21.3,45430.0
2023-08-16 15:00:00,21.3,21.31,21.19,21.23,64583.0,21.3,21.31,21.19,21.23,64583.0
2023-08-16 15:30:00,21.23,21.28,21.14,21.16,263062.0,21.23,21.28,21.14,21.16,263062.0
2023-08-17 09:30:00,21.23,21.43,21.2,21.28,113621.0,21.23,21.43,21.2,21.28,113621.0
2023-08-17 10:00:00,21.3,21.34,21.23,21.25,57481.0,21.3,21.34,21.23,21.25,57481.0
2023-08-17 10:30:00,21.24,21.24,21.11,21.11,59830.0,21.24,21.24,21.11,21.11,59830.0
2023-08-17 11:00:00,21.1,21.15,21.02,21.03,47585.0,21.1,21.15,21.02,21.03,47585.0
2023-08-17 11:30:00,21.02,21.09,20.98,21.08,57352.0,21.02,21.09,20.98,21.08,57352.0
2023-08-17 12:00:00,21.08,21.09,21.02,21.09,47540.0,21.08,21.09,21.02,21.09,47540.0
2023-08-17 12:30:00,21.08,21.16,21.05,21.14,34348.0,21.08,21.16,21.05,21.14,34348.0
2023-08-17 13:00:00,21.14,21.16,21.07,21.09,34367.0,21.14,21.16,21.07,21.09,34367.0
2023-08-17 13:30:00,21.09,21.09,21.02,21.04,41606.0,21.09,21.09,21.02,21.04,41606.0
2023-08-17 14:00:00,21.04,21.04,20.98,21.0,51718.0,21.04,21.04,20.98,21.0,51718.0
2023-08-17 14:30:00,21.0,21.0,20.79,20.82,79784.0,21.0,21.0,20.79,20.82,79784.0
2023-08-17 15:00:00,20.82,20.83,20.76,20.81,89454.0,20.82,20.83,20.76,20.81,89454.0
2023-08-17 15:30:00,20.8,20.87,20.76,20.82,370938.0,20.8,20.87,20.76,20.82,370938.0
2023-08-18 09:30:00,20.61,20.87,20.56,20.81,108903.0,20.61,20.87,20.56,20.81,108903.0
2023-08-18 10:00:00,20.82,20.88,20.74,20.88,87143.0,20.82,20.88,20.74,20.88,87143.0
2023-08-18 10:30:00,20.88,20.89,20.78,20.86,124531.0,20.88,20.89,20.78,20.86,124531.0
2023-08-18 11:00:00,20.86,20.94,20.85,20.88,58714.0,20.86,20.94,20.85,20.88,58714.0
2023-08-18 11:30:00,20.88,20.99,20.85,20.89,119655.0,20.88,20.99,20.85,20.89,119655.0
2023-08-18 12:00:00,20.89,20.94,20.87,20.87,52636.0,20.89,20.94,20.87,20.87,52636.0
2023-08-18 12:30:00,20.87,20.9,20.85,20.87,41634.0,20.87,20.9,20.85,20.87,41634.0
2023-08-18 13:00:00,20.86,20.88,20.83,20.88,53833.0,20.86,20.88,20.83,20.88,53833.0
2023-08-18 13:30:00,20.88,20.89,20.83,20.86,46225.0,20.88,20.89,20.83,20.86,46225.0
2023-08-18 14:00:00,20.86,20.9,20.83,20.87,51912.0,20.86,20.9,20.83,20.87,51912.0
2023-08-18 14:30:00,20.88,20.92,20.87,20.89,54126.0,20.88,20.92,20.87,20.89,54126.0
2023-08-18 15:00:00,20.89,20.91,20.82,20.82,94017.0,20.89,20.91,20.82,20.82,94017.0
2023-08-18 15:30:00,20.82,20.83,20.73,20.75,835541.0,20.82,20.83,20.73,20.75,835541.0
2023-08-21 09:30:00,20.82,20.97,20.71,20.85,137354.0,20.82,20.97,20.71,20.85,137354.0
2023-08-21 10:00:00,20.85,20.88,20.76,20.77,82567.0,20.85,20.88,20.76,20.77,82567.0
2023-08-21 10:30:00,20.77,20.9,20.75,20.84,112942.0,20.77,20.9,20.75,20.84,112942.0
2023-08-21 11:00:00,20.84,20.84,20.67,20.68,81223.0,20.84,20.84,20.67,20.68,81223.0
2023-08-21 11:30:00,20.68,20.74,20.65,20.73,86258.0,20.68,20.74,20.65,20.73,86258.0
2023-08-21 12:00:00,20.73,20.79,20.72,20.77,59872.0,20.73,20.79,20.72,20.77,59872.0
2023-08-21 12:30:00,20.77,20.8,20.75,20.77,50514.0,20.77,20.8,20.75,20.77,50514.0
2023-08-21 13:00:00,20.78,20.9,20.78,20.89,69915.0,20.78,20.9,20.78,20.89,69915.0
2023-08-21 13:30:00,20.89,21.0,20.89,20.99,122818.0,20.89,21.0,20.89,20.99,122818.0
2023-08-21 14:00:00,20.99,21.04,20.98,21.03,60150.0,20.99,21.04,20.98,21.03,60150.0
2023-08-21 14:30:00,21.03,21.06,21.01,21.05,105712.0,21.03,21.06,21.01,21.05,105712.0
2023-08-21 15:00:00,21.05,21.15,21.04,21.15,115075.0,21.05,21.15,21.04,21.15,115075.0
2023-08-21 15:30:00,21.15,21.15,21.07,21.08,434940.0,21.15,21.15,21.07,21.08,434940.0
2023-08-22 09:30:00,21.09,21.39,21.08,21.32,172085.0,21.09,21.39,21.08,21.32,172085.0
2023-08-22 10:00:00,21.32,21.38,21.26,21.3,129414.0,21.32,21.38,21.26,21.3,129414.0
2023-08-22 10:30:00,21.31,21.36,21.26,21.35,85461.0,21.31,21.36,21.26,21.35,85461.0
2023-08-22 11:00:00,21.34,21.39,21.25,21.34,99348.0,21.34,21.39,21.25,21.34,99348.0
2023-08-22 11:30:00,21.35,21.43,21.32,21.32,102603.0,21.35,21.43,21.32,21.32,102603.0
2023-08-22 12:00:00,21.32,21.36,21.25,21.28,60555.0,21.32,21.36,21.25,21.28,60555.0
2023-08-22 12:30:00,21.28,21.42,21.25,21.32,72666.0,21.28,21.42,21.25,21.32,72666.0
2023-08-22 13:00:00,21.33,21.37,21.25,21.3,94136.0,21.33,21.37,21.25,21.3,94136.0
2023-08-22 13:30:00,21.3,21.33,21.27,21.3,71489.0,21.3,21.33,21.27,21.3,71489.0
2023-08-22 14:00:00,21.31,21.38,21.3,21.38,82409.0,21.31,21.38,21.3,21.38,82409.0
2023-08-22 14:30:00,21.38,21.43,21.33,21.4,129736.0,21.38,21.43,21.33,21.4,129736.0
2023-08-22 15:00:00,21.41,21.48,21.34,21.35,228146.0,21.41,21.48,21.34,21.35,228146.0
2023-08-22 15:30:00,21.34,21.37,21.24,21.26,535993.0,21.34,21.37,21.24,21.26,535993.0
2023-08-23 09:30:00,21.07,21.29,21.04,21.16,252912.0,21.07,21.29,21.04,21.16,252912.0
2023-08-23 10:00:00,21.16,21.39,21.14,21.23,216164.0,21.16,21.39,21.14,21.23,216164.0
2023-08-23 10:30:00,21.24,21.37,21.24,21.37,86977.0,21.24,21.37,21.24,21.37,86977.0
2023-08-23 11:00:00,21.37,21.43,21.35,21.38,60303.0,21.37,21.43,21.35,21.38,60303.0
2023-08-23 11:30:00,21.39,21.47,21.38,21.43,58503.0,21.39,21.47,21.38,21.43,58503.0
2023-08-23 12:00:00,21.42,21.48,21.42,21.45,83445.0,21.42,21.48,21.42,21.45,83445.0
2023-08-23 12:30:00,21.45,21.58,21.44,21.56,84694.0,21.45,21.58,21.44,21.56,84694.0
2023-08-23 13:00:00,21.56,21.63,21.56,21.62,139100.0,21.56,21.63,21.56,21.62,139100.0
2023-08-23 13:30:00,21.62,21.63,21.57,21.61,60459.0,21.62,21.63,21.57,21.61,60459.0
2023-08-23 14:00:00,21.61,21.63,21.57,21.61,135477.0,21.61,21.63,21.57,21.61,135477.0
2023-08-23 14:30:00,21.61,21.62,21.54,21.55,67256.0,21.61,21.62,21.54,21.55,67256.0
2023-08-23 15:00:00,21.56,21.58,21.51,21.55,86669.0,21.56,21.58,21.51,21.55,86669.0
2023-08-23 15:30:00,21.54,21.6,21.5,21.55,431044.0,21.54,21.6,21.5,21.55,431044.0
2023-08-24 09:30:00,21.6,21.8,21.48,21.76,462737.0,21.6,21.8,21.48,21.76,462737.0
2023-08-24 10:00:00,21.76,21.77,21.53,21.6,87184.0,21.76,21.77,21.53,21.6,87184.0
2023-08-24 10:30:00,21.59,21.59,21.42,21.52,77683.0,21.59,21.59,21.42,21.52,77683.0
2023-08-24 11:00:00,21.52,21.52,21.37,21.41,78122.0,21.52,21.52,21.37,21.41,78122.0
2023-08-24 11:30:00,21.4,21.43,21.31,21.31,100152.0,21.4,21.43,21.31,21.31,100152.0
2023-08-24 12:00:00,21.32,21.47,21.3,21.46,92202.0,21.32,21.47,21.3,21.46,92202.0
2023-08-24 12:30:00,21.46,21.47,21.4,21.4,75191.0,21.46,21.47,21.4,21.4,75191.0
2023-08-24 13:00:00,21.41,21.42,21.37,21.37,55743.0,21.41,21.42,21.37,21.37,55743.0
2023-08-24 13:30:00,21.38,21.48,21.35,21.46,101979.0,21.38,21.48,21.35,21.46,101979.0
2023-08-24 14:00:00,21.47,21.53,21.46,21.48,158251.0,21.47,21.53,21.46,21.48,158251.0
2023-08-24 14:30:00,21.49,21.56,21.47,21.51,260839.0,21.49,21.56,21.47,21.51,260839.0
2023-08-24 15:00:00,21.51,21.51,21.42,21.46,228447.0,21.51,21.51,21.42,21.46,228447.0
2023-08-24 15:30:00,21.46,21.47,21.26,21.27,547912.0,21.46,21.47,21.26,21.27,547912.0
2023-08-25 09:30:00,21.47,21.68,21.45,21.6,115304.0,21.47,21.68,21.45,21.6,115304.0
2023-08-25 10:00:00,21.6,21.65,21.48,21.49,139067.0,21.6,21.65,21.48,21.49,139067.0
2023-08-25 10:30:00,21.48,21.56,21.45,21.46,78066.0,21.48,21.56,21.45,21.46,78066.0
2023-08-25 11:00:00,21.46,21.64,21.41,21.63,71506.0,21.46,21.64,21.41,21.63,71506.0
2023-08-25 11:30:00,21.63,21.66,21.57,21.59,65631.0,21.63,21.66,21.57,21.59,65631.0
2023-08-25 12:00:00,21.59,21.78,21.58,21.77,108667.0,21.59,21.78,21.58,21.77,108667.0
2023-08-25 12:30:00,21.76,21.76,21.69,21.73,79253.0,21.76,21.76,21.69,21.73,79253.0
2023-08-25 13:00:00,21.74,21.76,21.7,21.73,48892.0,21.74,21.76,21.7,21.73,48892.0
2023-08-25 13:30:00,21.72,21.76,21.69,21.76,48373.0,21.72,21.76,21.69,21.76,48373.0
2023-08-25 14:00:00,21.76,21.89,21.76,21.89,85372.0,21.76,21.89,21.76,21.89,85372.0
2023-08-25 14:30:00,21.88,21.89,21.8,21.84,120735.0,21.88,21.89,21.8,21.84,120735.0
2023-08-25 15:00:00,21.85,21.95,21.84,21.95,123365.0,21.85,21.95,21.84,21.95,123365.0
2023-08-25 15:30:00,21.95,21.95,21.83,21.86,547409.0,21.95,21.95,21.83,21.86,547409.0
2023-08-28 09:30:00,21.9,22.13,21.87,22.09,261839.0,21.9,22.13,21.87,22.09,261839.0
2023-08-28 10:00:00,22.1,22.19,22.07,22.13,95051.0,22.1,22.19,22.07,22.13,95051.0
2023-08-28 10:30:00,22.13,22.16,22.0,22.03,58645.0,22.13,22.16,22.0,22.03,58645.0
2023-08-28 11:00:00,22.03,22.07,21.96,22.06,46826.0,22.03,22.07,21.96,22.06,46826.0
2023-08-28 11:30:00,22.05,22.08,21.88,21.96,107462.0,22.05,22.08,21.88,21.96,107462.0
2023-08-28 12:00:00,21.95,21.95,21.87,21.9,51193.0,21.95,21.95,21.87,21.9,51193.0
2023-08-28 12:30:00,21.91,21.92,21.85,21.91,66082.0,21.91,21.92,21.85,21.91,66082.0
2023-08-28 13:00:00,21.91,21.93,21.87,21.89,62914.0,21.91,21.93,21.87,21.89,62914.0
2023-08-28 13:30:00,21.89,21.9,21.82,21.83,50887.0,21.89,21.9,21.82,21.83,50887.0
2023-08-28 14:00:00,21.84,21.86,21.77,21.79,64133.0,21.84,21.86,21.77,21.79,64133.0
2023-08-28 14:30:00,21.79,21.83,21.77,21.83,61219.0,21.79,21.83,21.77,21.83,61219.0
2023-08-28 15:00:00,21.83,21.87,21.78,21.82,61956.0,21.83,21.87,21.78,21.82,61956.0
2023-08-28 15:30:00,21.83,21.86,21.79,21.82,203681.0,21.83,21.86,21.79,21.82,203681.0
2023-08-29 09:30:00,21.76,21.8,21.71,21.76,70019.0,21.76,21.8,21.71,21.76,70019.0
2023-08-29 10:00:00,21.76,21.86,21.76,21.8,101165.0,21.76,21.86,21.76,21.8,101165.0
2023-08-29 10:30:00,21.8,21.84,21.74,21.81,77540.0,21.8,21.84,21.74,21.81,77540.0
2023-08-29 11:00:00,21.81,21.89,21.8,21.86,101992.0,21.81,21.89,21.8,21.86,101992.0
2023-08-29 11:30:00,21.85,21.95,21.82,21.95,131235.0,21.85,21.95,21.82,21.95,131235.0
2023-08-29 12:00:00,21.95,21.97,21.89,21.93,58063.0,21.95,21.97,21.89,21.93,58063.0
2023-08-29 12:30:00,21.94,21.95,21.9,21.92,32082.0,21.94,21.95,21.9,21.92,32082.0
2023-08-29 13:00:00,21.92,21.95,21.9,21.94,41093.0,21.92,21.95,21.9,21.94,41093.0
2023-08-29 13:30:00,21.94,21.97,21.89,21.9,83829.0,21.94,21.97,21.89,21.9,83829.0
2023-08-29 14:00:00,21.89,21.93,21.88,21.91,62668.0,21.89,21.93,21.88,21.91,62668.0
2023-08-29 14:30:00,21.91,21.96,21.9,21.96,67199.0,21.91,21.96,21.9,21.96,67199.0
2023-08-29 15:00:00,21.95,21.96,21.87,21.88,127027.0,21.95,21.96,21.87,21.88,127027.0
2023-08-29 15:30:00,21.89,21.91,21.83,21.89,620767.0,21.89,21.91,21.83,21.89,620767.0
2023-08-30 09:30:00,21.93,21.96,21.85,21.92,138426.0,21.93,21.96,21.85,21.92,138426.0
2023-08-30 10:00:00,21.93,21.97,21.88,21.92,146933.0,21.93,21.97,21.88,21.92,146933.0
2023-08-30 10:30:00,21.93,22.13,21.92,22.09,146939.0,21.93,22.13,21.92,22.09,146939.0
2023-08-30 11:00:00,22.09,22.1,22.03,22.05,65105.0,22.09,22.1,22.03,22.05,65105.0
2023-08-30 11:30:00,22.05,22.09,21.99,22.08,47400.0,22.05,22.09,21.99,22.08,47400.0
2023-08-30 12:00:00,22.08,22.11,22.07,22.09,186828.0,22.08,22.11,22.07,22.09,186828.0
2023-08-30 12:30:00,22.09,22.13,22.07,22.11,67315.0,22.09,22.13,22.07,22.11,67315.0
2023-08-30 13:00:00,22.11,22.21,22.08,22.19,101899.0,22.11,22.21,22.08,22.19,101899.0
2023-08-30 13:30:00,22.18,22.24,22.15,22.18,82112.0,22.18,22.24,22.15,22.18,82112.0
2023-08-30 14:00:00,22.18,22.19,22.08,22.08,72956.0,22.18,22.19,22.08,22.08,72956.0
2023-08-30 14:30:00,22.08,22.17,22.07,22.17,252596.0,22.08,22.17,22.07,22.17,252596.0
2023-08-30 15:00:00,22.17,22.24,22.16,22.18,145467.0,22.17,22.24,22.16,22.18,145467.0
2023-08-30 15:30:00,22.18,22.19,22.14,22.16,294422.0,22.18,22.19,22.14,22.16,294422.0
2023-08-31 09:30:00,22.24,22.28,22.14,22.25,62406.0,22.24,22.28,22.14,22.25,62406.0
2023-08-31 10:00:00,22.24,22.3,22.2,22.21,52064.0,22.24,22.3,22.2,22.21,52064.0
2023-08-31 10:30:00,22.21,22.21,22.15,22.19,37791.0,22.21,22.21,22.15,22.19,37791.0
2023-08-31 11:00:00,22.18,22.31,22.14,22.29,181744.0,22.18,22.31,22.14,22.29,181744.0
2023-08-31 11:30:00,22.29,22.37,22.29,22.33,91490.0,22.29,22.37,22.29,22.33,91490.0
2023-08-31 12:00:00,22.33,22.44,22.32,22.33,77394.0,22.33,22.44,22.32,22.33,77394.0
2023-08-31 12:30:00,22.32,22.32,22.24,22.28,49618.0,22.32,22.32,22.24,22.28,49618.0
2023-08-31 13:00:00,22.28,22.29,22.25,22.29,29142.0,22.28,22.29,22.25,22.29,29142.0
2023-08-31 13:30:00,22.29,22.32,22.27,22.3,38751.0,22.29,22.32,22.27,22.3,38751.0
2023-08-31 14:00:00,22.3,22.31,22.27,22.29,58000.0,22.3,22.31,22.27,22.29,58000.0
2023-08-31 14:30:00,22.29,22.31,22.2,22.21,114021.0,22.29,22.31,22.2,22.21,114021.0
2023-08-31 15:00:00,22.21,22.24,22.17,22.18,69303.0,22.21,22.24,22.17,22.18,69303.0
2023-08-31 15:30:00,22.18,22.23,22.15,22.15,323271.0,22.18,22.23,22.15,22.15,323271.0
2023-09-01 09:30:00,22.22,22.27,22.12,22.25,55394.0,22.22,22.27,22.12,22.25,55394.0
2023-09-01 10:00:00,22.25,22.35,22.2,22.3,49321.0,22.25,22.35,22.2,22.3,49321.0
2023-09-01 10:30:00,22.3,22.34,22.26,22.27,45868.0,22.3,22.34,22.26,22.27,45868.0
2023-09-01 11:00:00,22.27,22.33,22.24,22.32,36267.0,22.27,22.33,22.24,22.32,36267.0
2023-09-01 11:30:00,22.33,22.33,22.26,22.29,27195.0,22.33,22.33,22.26,22.29,27195.0
2023-09-01 12:00:00,22.28,22.34,22.21,22.34,66205.0,22.28,22.34,22.21,22.34,66205.0
2023-09-01 12:30:00,22.34,22.38,22.25,22.3,69510.0,22.34,22.38,22.25,22.3,69510.0
2023-09-01 13:00:00,22.3,22.34,22.26,22.3,70184.0,22.3,22.34,22.26,22.3,70184.0
2023-09-01 13:30:00,22.3,22.31,22.27,22.29,31253.0,22.3,22.31,22.27,22.29,31253.0
2023-09-01 14:00:00,22.29,22.3,22.23,22.25,58079.0,22.29,22.3,22.23,22.25,58079.0
2023-09-01 14:30:00,22.25,22.3,22.25,22.28,66830.0,22.25,22.3,22.25,22.28,66830.0
2023-09-01 15:00:00,22.29,22.34,22.28,22.29,115483.0,22.29,22.34,22.28,22.29,115483.0
2023-09-01 15:30:00,22.28,22.35,22.25,22.32,322931.0,22.28,22.35,22.25,22.32,322931.0
2023-09-05 09:30:00,22.18,22.2,21.94,22.1,142929.0,22.18,22.2,21.94,22.1,142929.0
2023-09-05 10:00:00,22.11,22.12,22.0,22.01,60849.0,22.11,22.12,22.0,22.01,60849.0
2023-09-05 10:30:00,22.01,22.08,21.96,22.07,149306.0,22.01,22.08,21.96,22.07,149306.0
2023-09-05 11:00:00,22.08,22.19,22.08,22.14,47072.0,22.08,22.19,22.08,22.14,47072.0
2023-09-05 11:30:00,22.13,22.15,22.08,22.13,62254.0,22.13,22.15,22.08,22.13,62254.0
2023-09-05 12:00:00,22.13,22.25,22.13,22.25,47262.0,22.13,22.25,22.13,22.25,47262.0
2023-09-05 12:30:00,22.24,22.26,22.18,22.21,86573.0,22.24,22.26,22.18,22.21,86573.0
2023-09-05 13:00:00,22.21,22.24,22.19,22.21,56445.0,22.21,22.24,22.19,22.21,56445.0
2023-09-05 13:30:00,22.21,22.24,22.18,22.2,62253.0,22.21,22.24,22.18,22.2,62253.0
2023-09-05 14:00:00,22.2,22.25,22.17,22.23,61298.0,22.2,22.25,22.17,22.23,61298.0
2023-09-05 14:30:00,22.23,22.25,22.21,22.23,50999.0,22.23,22.25,22.21,22.23,50999.0
2023-09-05 15:00:00,22.22,22.24,22.19,22.23,66444.0,22.22,22.24,22.19,22.23,66444.0
2023-09-05 15:30:00,22.23,22.3,22.22,22.24,340600.0,22.23,22.3,22.22,22.24,340600.0
2023-09-06 09:30:00,22.19,22.32,22.05,22.21,123648.0,22.19,22.32,22.05,22.21,123648.0
2023-09-06 10:00:00,22.2,22.27,22.2,22.21,86710.0,22.2,22.27,22.2,22.21,86710.0
2023-09-06 10:30:00,22.22,22.24,22.16,22.22,119742.0,22.22,22.24,22.16,22.22,119742.0
2023-09-06 11:00:00,22.21,22.23,22.13,22.2,103973.0,22.21,22.23,22.13,22.2,103973.0
2023-09-06 11:30:00,22.21,22.24,22.14,22.2,58709.0,22.21,22.24,22.14,22.2,58709.0
2023-09-06 12:00:00,22.19,22.27,22.17,22.21,55021.0,22.19,22.27,22.17,22.21,55021.0
2023-09-06 12:30:00,22.21,22.24,22.12,22.21,249890.0,22.21,22.24,22.12,22.21,249890.0
2023-09-06 13:00:00,22.21,22.31,22.19,22.3,81493.0,22.21,22.31,22.19,22.3,81493.0
2023-09-06 13:30:00,22.29,22.31,22.23,22.27,75574.0,22.29,22.31,22.23,22.27,75574.0
2023-09-06 14:00:00,22.27,22.27,22.21,22.23,80684.0,22.27,22.27,22.21,22.23,80684.0
2023-09-06 14:30:00,22.23,22.25,22.19,22.23,79467.0,22.23,22.25,22.19,22.23,79467.0
2023-09-06 15:00:00,22.23,22.37,22.21,22.35,101947.0,22.23,22.37,22.21,22.35,101947.0
2023-09-06 15:30:00,22.35,22.37,22.25,22.28,485206.0,22.35,22.37,22.25,22.28,485206.0
2023-09-07 09:30:00,22.22,22.28,21.9,21.99,166591.0,22.22,22.28,21.9,21.99,166591.0
2023-09-07 10:00:00,21.99,22.0,21.88,21.9,258433.0,21.99,22.0,21.88,21.9,258433.0
2023-09-07 10:30:00,21.91,21.99,21.74,21.76,250855.0,21.91,21.99,21.74,21.76,250855.0
2023-09-07 11:00:00,21.74,21.85,21.68,21.79,163011.0,21.74,21.85,21.68,21.79,163011.0
2023-09-07 11:30:00,21.79,21.95,21.77,21.87,141913.0,21.79,21.95,21.77,21.87,141913.0
2023-09-07 12:00:00,21.87,21.99,21.83,21.91,245484.0,21.87,21.99,21.83,21.91,245484.0
2023-09-07 12:30:00,21.91,21.91,21.03,21.39,1182707.0,21.91,21.91,21.03,21.39,1182707.0
2023-09-07 13:00:00,21.39,21.49,21.26,21.38,319074.0,21.39,21.49,21.26,21.38,319074.0
2023-09-07 13:30:00,21.4,21.41,21.18,21.36,239836.0,21.4,21.41,21.18,21.36,239836.0
2023-09-07 14:00:00,21.37,21.5,21.32,21.46,176462.0,21.37,21.5,21.32,21.46,176462.0
2023-09-07 14:30:00,21.46,21.49,21.4,21.48,132795.0,21.46,21.49,21.4,21.48,132795.0
2023-09-07 15:00:00,21.48,21.58,21.47,21.57,205763.0,21.48,21.58,21.47,21.57,205763.0
2023-09-07 15:30:00,21.57,21.64,21.53,21.55,662866.0,21.57,21.64,21.53,21.55,662866.0
2023-09-08 09:30:00,21.77,21.77,21.3,21.34,154917.0,21.77,21.77,21.3,21.34,154917.0
2023-09-08 10:00:00,21.34,21.35,21.21,21.27,120603.0,21.34,21.35,21.21,21.27,120603.0
2023-09-08 10:30:00,21.27,21.35,21.2,21.3,123817.0,21.27,21.35,21.2,21.3,123817.0
2023-09-08 11:00:00,21.3,21.37,21.26,21.36,95790.0,21.3,21.37,21.26,21.36,95790.0
2023-09-08 11:30:00,21.36,21.38,21.33,21.34,66070.0,21.36,21.38,21.33,21.34,66070.0
2023-09-08 12:00:00,21.34,21.39,21.29,21.38,147672.0,21.34,21.39,21.29,21.38,147672.0
2023-09-08 12:30:00,21.39,21.4,21.31,21.36,85925.0,21.39,21.4,21.31,21.36,85925.0
2023-09-08 13:00:00,21.36,21.51,21.34,21.47,127263.0,21.36,21.51,21.34,21.47,127263.0
2023-09-08 13:30:00,21.47,21.51,21.41,21.44,83651.0,21.47,21.51,21.41,21.44,83651.0
2023-09-08 14:00:00,21.44,21.44,21.32,21.36,143732.0,21.44,21.44,21.32,21.36,143732.0
2023-09-08 14:30:00,21.36,21.44,21.34,21.42,85118.0,21.36,21.44,21.34,21.42,85118.0
2023-09-08 15:00:00,21.42,21.49,21.41,21.48,126041.0,21.42,21.49,21.41,21.48,126041.0
2023-09-08 15:30:00,21.47,21.54,21.44,21.52,494205.0,21.47,21.54,21.44,21.52,494205.0
2023-09-11 09:30:00,21.62,21.75,21.44,21.46,68450.0,21.62,21.75,21.44,21.46,68450.0
2023-09-11 10:00:00,21.46,21.51,21.37,21.5,60267.0,21.46,21.51,21.37,21.5,60267.0
2023-09-11 10:30:00,21.5,21.53,21.44,21.46,47062.0,21.5,21.53,21.44,21.46,47062.0
2023-09-11 11:00:00,21.46,21.46,21.38,21.44,56031.0,21.46,21.46,21.38,21.44,56031.0
2023-09-11 11:30:00,21.44,21.44,21.31,21.36,46605.0,21.44,21.44,21.31,21.36,46605.0
2023-09-11 12:00:00,21.36,21.37,21.32,21.35,41029.0,21.36,21.37,21.32,21.35,41029.0
2023-09-11 12:30:00,21.35,21.37,21.3,21.34,31274.0,21.35,21.37,21.3,21.34,31274.0
2023-09-11 13:00:00,21.34,21.42,21.32,21.41,44738.0,21.34,21.42,21.32,21.41,44738.0
2023-09-11 13:30:00,21.4,21.41,21.31,21.32,46048.0,21.4,21.41,21.31,21.32,46048.0
2023-09-11 14:00:00,21.32,21.33,21.23,21.25,62992.0,21.32,21.33,21.23,21.25,62992.0
2023-09-11 14:30:00,21.25,21.32,21.22,21.29,121781.0,21.25,21.32,21.22,21.29,121781.0
2023-09-11 15:00:00,21.29,21.36,21.27,21.27,184587.0,21.29,21.36,21.27,21.27,184587.0
2023-09-11 15:30:00,21.28,21.35,21.27,21.33,522992.0,21.28,21.35,21.27,21.33,522992.0
2023-09-12 09:30:00,21.32,21.39,21.24,21.38,75635.0,21.32,21.39,21.24,21.38,75635.0
2023-09-12 10:00:00,21.38,21.42,21.35,21.36,32705.0,21.38,21.42,21.35,21.36,32705.0
2023-09-12 10:30:00,21.35,21.37,21.24,21.25,57245.0,21.35,21.37,21.24,21.25,57245.0
2023-09-12 11:00:00,21.25,21.39,21.23,21.32,70210.0,21.25,21.39,21.23,21.32,70210.0
2023-09-12 11:30:00,21.32,21.39,21.32,21.37,42447.0,21.32,21.39,21.32,21.37,42447.0
2023-09-12 12:00:00,21.37,21.4,21.36,21.39,44027.0,21.37,21.4,21.36,21.39,44027.0
2023-09-12 12:30:00,21.39,21.4,21.35,21.39,38636.0,21.39,21.4,21.35,21.39,38636.0
2023-09-12 13:00:00,21.39,21.44,21.38,21.42,30923.0,21.39,21.44,21.38,21.42,30923.0
2023-09-12 13:30:00,21.42,21.43,21.38,21.42,32550.0,21.42,21.43,21.38,21.42,32550.0
2023-09-12 14:00:00,21.42,21.46,21.41,21.46,51194.0,21.42,21.46,21.41,21.46,51194.0
2023-09-12 14:30:00,21.46,21.47,21.37,21.38,49118.0,21.46,21.47,21.37,21.38,49118.0
2023-09-12 15:00:00,21.38,21.42,21.36,21.42,69003.0,21.38,21.42,21.36,21.42,69003.0
2023-09-12 15:30:00,21.42,21.47,21.39,21.45,208561.0,21.42,21.47,21.39,21.45,208561.0
2023-09-13 09:30:00,21.42,21.49,21.34,21.35,44687.0,21.42,21.49,21.34,21.35,44687.0
2023-09-13 10:00:00,21.33,21.39,21.3,21.38,60230.0,21.33,21.39,21.3,21.38,60230.0
2023-09-13 10:30:00,21.37,21.44,21.35,21.44,51197.0,21.37,21.44,21.35,21.44,51197.0
2023-09-13 11:00:00,21.44,21.54,21.43,21.51,65258.0,21.44,21.54,21.43,21.51,65258.0
2023-09-13 11:30:00,21.5,21.55,21.48,21.53,52739.0,21.5,21.55,21.48,21.53,52739.0
2023-09-13 12:00:00,21.53,21.58,21.52,21.57,53348.0,21.53,21.58,21.52,21.57,53348.0
2023-09-13 12:30:00,21.57,21.6,21.54,21.6,51410.0,21.57,21.6,21.54,21.6,51410.0
2023-09-13 13:00:00,21.6,21.65,21.57,21.57,68731.0,21.6,21.65,21.57,21.57,68731.0
2023-09-13 13:30:00,21.57,21.6,21.52,21.57,126327.0,21.57,21.6,21.52,21.57,126327.0
2023-09-13 14:00:00,21.57,21.59,21.47,21.52,219416.0,21.57,21.59,21.47,21.52,219416.0
2023-09-13 14:30:00,21.52,21.58,21.48,21.52,109746.0,21.52,21.58,21.48,21.52,109746.0
2023-09-13 15:00:00,21.52,21.54,21.45,21.54,115824.0,21.52,21.54,21.45,21.54,115824.0
2023-09-13 15:30:00,21.54,21.65,21.54,21.58,582844.0,21.54,21.65,21.54,21.58,582844.0
2023-09-14 09:30:00,21.65,21.67,21.25,21.38,107433.0,21.65,21.67,21.25,21.38,107433.0
2023-09-14 10:00:00,21.38,21.39,21.08,21.12,173802.0,21.38,21.39,21.08,21.12,173802.0
2023-09-14 10:30:00,21.12,21.34,21.09,21.34,140549.0,21.12,21.34,21.09,21.34,140549.0
2023-09-14 11:00:00,21.34,21.34,21.19,21.3,141749.0,21.34,21.34,21.19,21.3,141749.0
2023-09-14 11:30:00,21.31,21.31,21.16,21.19,60483.0,21.31,21.31,21.16,21.19,60483.0
2023-09-14 12:00:00,21.19,21.23,21.17,21.2,46934.0,21.19,21.23,21.17,21.2,46934.0
2023-09-14 12:30:00,21.2,21.22,21.14,21.16,46131.0,21.2,21.22,21.14,21.16,46131.0
2023-09-14 13:00:00,21.16,21.21,21.14,21.18,37686.0,21.16,21.21,21.14,21.18,37686.0
2023-09-14 13:30:00,21.18,21.2,21.07,21.09,52276.0,21.18,21.2,21.07,21.09,52276.0
2023-09-14 14:00:00,21.09,21.1,21.05,21.08,45833.0,21.09,21.1,21.05,21.08,45833.0
2023-09-14 14:30:00,21.08,21.17,21.06,21.16,42907.0,21.08,21.17,21.06,21.16,42907.0
2023-09-14 15:00:00,21.16,21.21,21.16,21.2,75829.0,21.16,21.21,21.16,21.2,75829.0
2023-09-14 15:30:00,21.19,21.27,21.13,21.25,408579.0,21.19,21.27,21.13,21.25,408579.0
2023-09-15 09:30:00,21.11,21.22,20.96,21.02,383160.0,21.11,21.22,20.96,21.02,383160.0
2023-09-15 10:00:00,21.04,21.21,20.99,21.18,121633.0,21.04,21.21,20.99,21.18,121633.0
2023-09-15 10:30:00,21.18,21.25,21.12,21.18,85225.0,21.18,21.25,21.12,21.18,85225.0
2023-09-15 11:00:00,21.18,21.23,21.13,21.22,84691.0,21.18,21.23,21.13,21.22,84691.0
2023-09-15 11:30:00,21.22,21.3,21.22,21.27,42459.0,21.22,21.3,21.22,21.27,42459.0
2023-09-15 12:00:00,21.26,21.29,21.19,21.21,44840.0,21.26,21.29,21.19,21.21,44840.0
2023-09-15 12:30:00,21.19,21.23,21.18,21.23,56974.0,21.19,21.23,21.18,21.23,56974.0
2023-09-15 13:00:00,21.23,21.23,21.12,21.13,52393.0,21.23,21.23,21.12,21.13,52393.0
2023-09-15 13:30:00,21.12,21.16,21.11,21.16,26530.0,21.12,21.16,21.11,21.16,26530.0
2023-09-15 14:00:00,21.16,21.16,21.09,21.1,43454.0,21.16,21.16,21.09,21.1,43454.0
2023-09-15 14:30:00,21.1,21.15,21.07,21.14,60186.0,21.1,21.15,21.07,21.14,60186.0
2023-09-15 15:00:00,21.14,21.22,21.1,21.12,78589.0,21.14,21.22,21.1,21.12,78589.0
2023-09-15 15:30:00,21.13,21.16,21.07,21.08,401347.0,21.13,21.16,21.07,21.08,401347.0
2023-09-18 09:30:00,21.13,22.08,21.06,22.0,1384354.0,21.13,22.08,21.06,22.0,1384354.0
2023-09-18 10:00:00,21.99,22.14,21.4,21.42,444651.0,21.99,22.14,21.4,21.42,444651.0
2023-09-18 10:30:00,21.42,21.55,21.28,21.53,164863.0,21.42,21.55,21.28,21.53,164863.0
2023-09-18 11:00:00,21.53,21.57,21.39,21.51,139233.0,21.53,21.57,21.39,21.51,139233.0
2023-09-18 11:30:00,21.51,21.53,21.43,21.48,98531.0,21.51,21.53,21.43,21.48,98531.0
2023-09-18 12:00:00,21.47,21.55,21.41,21.5,67591.0,21.47,21.55,21.41,21.5,67591.0
2023-09-18 12:30:00,21.5,21.55,21.45,21.52,39201.0,21.5,21.55,21.45,21.52,39201.0
2023-09-18 13:00:00,21.52,21.58,21.52,21.57,30853.0,21.52,21.58,21.52,21.57,30853.0
2023-09-18 13:30:00,21.57,21.58,21.46,21.48,47262.0,21.57,21.58,21.46,21.48,47262.0
2023-09-18 14:00:00,21.48,21.49,21.37,21.42,88479.0,21.48,21.49,21.37,21.42,88479.0
2023-09-18 14:30:00,21.43,21.5,21.37,21.5,134312.0,21.43,21.5,21.37,21.5,134312.0
2023-09-18 15:00:00,21.5,21.57,21.46,21.46,145540.0,21.5,21.57,21.46,21.46,145540.0
2023-09-18 15:30:00,21.46,21.48,21.37,21.43,534096.0,21.46,21.48,21.37,21.43,534096.0
2023-09-19 09:30:00,21.37,21.47,21.26,21.35,109719.0,21.37,21.47,21.26,21.35,109719.0
2023-09-19 10:00:00,21.36,21.4,21.29,21.39,46335.0,21.36,21.4,21.29,21.39,46335.0
2023-09-19 10:30:00,21.38,21.4,21.31,21.38,65169.0,21.38,21.4,21.31,21.38,65169.0
2023-09-19 11:00:00,21.38,21.4,21.31,21.35,33579.0,21.38,21.4,21.31,21.35,33579.0
2023-09-19 11:30:00,21.35,21.37,21.3,21.32,38770.0,21.35,21.37,21.3,21.32,38770.0
2023-09-19 12:00:00,21.32,21.32,21.24,21.26,55183.0,21.32,21.32,21.24,21.26,55183.0
2023-09-19 12:30:00,21.27,21.32,21.25,21.32,55389.0,21.27,21.32,21.25,21.32,55389.0
2023-09-19 13:00:00,21.32,21.34,21.29,21.34,52995.0,21.32,21.34,21.29,21.34,52995.0
2023-09-19 13:30:00,21.34,21.36,21.29,21.3,57250.0,21.34,21.36,21.29,21.3,57250.0
2023-09-19 14:00:00,21.3,21.38,21.29,21.38,116074.0,21.3,21.38,21.29,21.38,116074.0
2023-09-19 14:30:00,21.37,21.48,21.34,21.45,74538.0,21.37,21.48,21.34,21.45,74538.0
2023-09-19 15:00:00,21.44,21.49,21.43,21.46,102249.0,21.44,21.49,21.43,21.46,102249.0
2023-09-19 15:30:00,21.46,21.53,21.39,21.4,426572.0,21.46,21.53,21.39,21.4,426572.0
2023-09-20 09:30:00,21.4,21.64,21.36,21.57,169628.0,21.4,21.64,21.36,21.57,169628.0
2023-09-20 10:00:00,21.57,21.67,21.54,21.62,119359.0,21.57,21.67,21.54,21.62,119359.0
2023-09-20 10:30:00,21.63,21.69,21.62,21.66,69170.0,21.63,21.69,21.62,21.66,69170.0
2023-09-20 11:00:00,21.66,21.72,21.59,21.6,84299.0,21.66,21.72,21.59,21.6,84299.0
2023-09-20 11:30:00,21.6,21.63,21.57,21.57,34450.0,21.6,21.63,21.57,21.57,34450.0
2023-09-20 12:00:00,21.58,21.62,21.52,21.59,55213.0,21.58,21.62,21.52,21.59,55213.0
2023-09-20 12:30:00,21.59,21.62,21.57,21.61,65227.0,21.59,21.62,21.57,21.61,65227.0
2023-09-20 13:00:00,21.61,21.63,21.57,21.61,49975.0,21.61,21.63,21.57,21.61,49975.0
2023-09-20 13:30:00,21.61,21.62,21.59,21.62,37511.0,21.61,21.62,21.59,21.62,37511.0
2023-09-20 14:00:00,21.62,21.63,21.53,21.57,114939.0,21.62,21.63,21.53,21.57,114939.0
2023-09-20 14:30:00,21.57,21.63,21.54,21.55,34532.0,21.57,21.63,21.54,21.55,34532.0
2023-09-20 15:00:00,21.55,21.56,21.43,21.45,48343.0,21.55,21.56,21.43,21.45,48343.0
2023-09-20 15:30:00,21.46,21.49,21.41,21.42,262652.0,21.46,21.49,21.41,21.42,262652.0
2023-09-21 09:30:00,21.35,21.44,21.26,21.36,68012.0,21.35,21.44,21.26,21.36,68012.0
2023-09-21 10:00:00,21.36,21.45,21.35,21.39,84277.0,21.36,21.45,21.35,21.39,84277.0
2023-09-21 10:30:00,21.38,21.45,21.32,21.44,187554.0,21.38,21.45,21.32,21.44,187554.0
2023-09-21 11:00:00,21.44,21.48,21.33,21.41,124565.0,21.44,21.48,21.33,21.41,124565.0
2023-09-21 11:30:00,21.41,21.42,21.31,21.35,32592.0,21.41,21.42,21.31,21.35,32592.0
2023-09-21 12:00:00,21.34,21.34,21.3,21.32,16975.0,21.34,21.34,21.3,21.32,16975.0
2023-09-21 12:30:00,21.32,21.33,21.29,21.3,25077.0,21.32,21.33,21.29,21.3,25077.0
2023-09-21 13:00:00,21.3,21.43,21.28,21.41,86044.0,21.3,21.43,21.28,21.41,86044.0
2023-09-21 13:30:00,21.41,21.49,21.38,21.46,91962.0,21.41,21.49,21.38,21.46,91962.0
2023-09-21 14:00:00,21.45,21.48,21.45,21.46,64533.0,21.45,21.48,21.45,21.46,64533.0
2023-09-21 14:30:00,21.46,21.47,21.33,21.36,114665.0,21.46,21.47,21.33,21.36,114665.0
2023-09-21 15:00:00,21.36,21.51,21.33,21.48,232180.0,21.36,21.51,21.33,21.48,232180.0
2023-09-21 15:30:00,21.48,21.58,21.44,21.51,845905.0,21.48,21.58,21.44,21.51,845905.0
2023-09-22 09:30:00,21.5,21.77,21.47,21.66,304700.0,21.5,21.77,21.47,21.66,304700.0
2023-09-22 10:00:00,21.66,21.73,21.57,21.61,103261.0,21.66,21.73,21.57,21.61,103261.0
2023-09-22 10:30:00,21.61,21.76,21.6,21.73,165134.0,21.61,21.76,21.6,21.73,165134.0
2023-09-22 11:00:00,21.73,21.77,21.63,21.64,179917.0,21.73,21.77,21.63,21.64,179917.0
2023-09-22 11:30:00,21.64,21.68,21.55,21.55,101528.0,21.64,21.68,21.55,21.55,101528.0
2023-09-22 12:00:00,21.55,21.61,21.53,21.61,69211.0,21.55,21.61,21.53,21.61,69211.0
2023-09-22 12:30:00,21.61,21.64,21.57,21.63,91704.0,21.61,21.64,21.57,21.63,91704.0
2023-09-22 13:00:00,21.63,21.68,21.62,21.66,90508.0,21.63,21.68,21.62,21.66,90508.0
2023-09-22 13:30:00,21.66,21.68,21.55,21.61,139123.0,21.66,21.68,21.55,21.61,139123.0
2023-09-22 14:00:00,21.6,21.62,21.52,21.55,108827.0,21.6,21.62,21.52,21.55,108827.0
2023-09-22 14:30:00,21.55,21.57,21.47,21.48,226183.0,21.55,21.57,21.47,21.48,226183.0
2023-09-22 15:00:00,21.48,21.56,21.48,21.53,185258.0,21.48,21.56,21.48,21.53,185258.0
2023-09-22 15:30:00,21.53,21.53,21.45,21.49,475522.0,21.53,21.53,21.45,21.49,475522.0
2023-09-25 09:30:00,21.42,21.45,21.27,21.27,68202.0,21.42,21.45,21.27,21.27,68202.0
2023-09-25 10:00:00,21.27,21.35,21.19,21.29,184355.0,21.27,21.35,21.19,21.29,184355.0
2023-09-25 10:30:00,21.29,21.36,21.24,21.27,54447.0,21.29,21.36,21.24,21.27,54447.0
2023-09-25 11:00:00,21.26,21.35,21.23,21.31,130374.0,21.26,21.35,21.23,21.31,130374.0
2023-09-25 11:30:00,21.32,21.41,21.31,21.39,52212.0,21.32,21.41,21.31,21.39,52212.0
2023-09-25 12:00:00,21.39,21.42,21.38,21.41,27234.0,21.39,21.42,21.38,21.41,27234.0
2023-09-25 12:30:00,21.41,21.42,21.34,21.37,49741.0,21.41,21.42,21.34,21.37,49741.0
2023-09-25 13:00:00,21.37,21.51,21.35,21.44,155957.0,21.37,21.51,21.35,21.44,155957.0
2023-09-25 13:30:00,21.44,21.45,21.36,21.36,56691.0,21.44,21.45,21.36,21.36,56691.0
2023-09-25 14:00:00,21.37,21.41,21.37,21.38,73450.0,21.37,21.41,21.37,21.38,73450.0
2023-09-25 14:30:00,21.39,21.45,21.38,21.39,67616.0,21.39,21.45,21.38,21.39,67616.0
2023-09-25 15:00:00,21.39,21.5,21.35,21.45,89779.0,21.39,21.5,21.35,21.45,89779.0
2023-09-25 15:30:00,21.45,21.62,21.42,21.59,321149.0,21.45,21.62,21.42,21.59,321149.0
2023-09-26 09:30:00,21.53,21.57,21.4,21.51,164469.0,21.53,21.57,21.4,21.51,164469.0
2023-09-26 10:00:00,21.52,21.52,21.44,21.5,67003.0,21.52,21.52,21.44,21.5,67003.0
2023-09-26 10:30:00,21.51,21.51,21.41,21.48,71321.0,21.51,21.51,21.41,21.48,71321.0
2023-09-26 11:00:00,21.48,21.5,21.37,21.41,171890.0,21.48,21.5,21.37,21.41,171890.0
2023-09-26 11:30:00,21.41,21.52,21.38,21.49,150778.0,21.41,21.52,21.38,21.49,150778.0
2023-09-26 12:00:00,21.49,21.58,21.48,21.53,61913.0,21.49,21.58,21.48,21.53,61913.0
2023-09-26 12:30:00,21.53,21.56,21.49,21.5,52319.0,21.53,21.56,21.49,21.5,52319.0
2023-09-26 13:00:00,21.5,21.51,21.43,21.44,35370.0,21.5,21.51,21.43,21.44,35370.0
2023-09-26 13:30:00,21.44,21.45,21.39,21.44,42186.0,21.44,21.45,21.39,21.44,42186.0
2023-09-26 14:00:00,21.44,21.44,21.35,21.37,73806.0,21.44,21.44,21.35,21.37,73806.0
2023-09-26 14:30:00,21.37,21.38,21.29,21.33,107219.0,21.37,21.38,21.29,21.33,107219.0
2023-09-26 15:00:00,21.32,21.34,21.24,21.26,255183.0,21.32,21.34,21.24,21.26,255183.0
2023-09-26 15:30:00,21.26,21.32,21.22,21.23,503078.0,21.26,21.32,21.22,21.23,503078.0
2023-09-27 09:30:00,21.73,22.19,21.65,22.18,2096236.0,21.73,22.19,21.65,22.18,2096236.0
2023-09-27 10:00:00,22.18,22.28,21.99,22.19,534960.0,22.18,22.28,21.99,22.19,534960.0
2023-09-27 10:30:00,22.2,22.2,22.03,22.05,379386.0,22.2,22.2,22.03,22.05,379386.0
2023-09-27 11:00:00,22.04,22.2,21.99,22.2,665602.0,22.04,22.2,21.99,22.2,665602.0
2023-09-27 11:30:00,22.2,22.29,22.1,22.14,248028.0,22.2,22.29,22.1,22.14,248028.0
2023-09-27 12:00:00,22.14,22.14,21.88,21.89,211579.0,22.14,22.14,21.88,21.89,211579.0
2023-09-27 12:30:00,21.89,22.03,21.81,21.92,502161.0,21.89,22.03,21.81,21.92,502161.0
2023-09-27 13:00:00,21.93,22.08,21.76,21.76,547126.0,21.93,22.08,21.76,21.76,547126.0
2023-09-27 13:30:00,21.75,21.76,21.68,21.73,255452.0,21.75,21.76,21.68,21.73,255452.0
2023-09-27 14:00:00,21.73,21.73,21.63,21.73,293739.0,21.73,21.73,21.63,21.73,293739.0
2023-09-27 14:30:00,21.73,21.79,21.67,21.77,670756.0,21.73,21.79,21.67,21.77,670756.0
2023-09-27 15:00:00,21.76,21.94,21.75,21.94,276663.0,21.76,21.94,21.75,21.94,276663.0
2023-09-27 15:30:00,21.94,22.0,21.77,21.85,742217.0,21.94,22.0,21.77,21.85,742217.0
2023-09-28 09:30:00,21.87,22.12,21.82,21.99,154039.0,21.87,22.12,21.82,21.99,154039.0
2023-09-28 10:00:00,21.98,22.04,21.89,21.96,64819.0,21.98,22.04,21.89,21.96,64819.0
2023-09-28 10:30:00,21.96,22.09,21.9,22.06,88012.0,21.96,22.09,21.9,22.06,88012.0
2023-09-28 11:00:00,22.06,22.18,22.05,22.18,215382.0,22.06,22.18,22.05,22.18,215382.0
2023-09-28 11:30:00,22.18,22.2,22.07,22.13,109415.0,22.18,22.2,22.07,22.13,109415.0
2023-09-28 12:00:00,22.12,22.21,22.09,22.2,78546.0,22.12,22.21,22.09,22.2,78546.0
2023-09-28 12:30:00,22.2,22.28,22.17,22.19,118748.0,22.2,22.28,22.17,22.19,118748.0
2023-09-28 13:00:00,22.19,22.2,22.12,22.15,62745.0,22.19,22.2,22.12,22.15,62745.0
2023-09-28 13:30:00,22.15,22.16,22.08,22.1,34967.0,22.15,22.16,22.08,22.1,34967.0
2023-09-28 14:00:00,22.09,22.19,22.08,22.19,64611.0,22.09,22.19,22.08,22.19,64611.0
2023-09-28 14:30:00,22.19,22.19,22.08,22.12,58766.0,22.19,22.19,22.08,22.12,58766.0
2023-09-28 15:00:00,22.13,22.19,22.12,22.18,79199.0,22.13,22.19,22.12,22.18,79199.0
2023-09-28 15:30:00,22.18,22.18,22.06,22.12,296263.0,22.18,22.18,22.06,22.12,296263.0
2023-09-29 09:30:00,22.3,22.3,21.97,22.07,94855.0,22.3,22.3,21.97,22.07,94855.0
2023-09-29 10:00:00,22.06,22.06,21.93,22.05,145237.0,22.06,22.06,21.93,22.05,145237.0
2023-09-29 10:30:00,22.06,22.17,22.05,22.12,52729.0,22.06,22.17,22.05,22.12,52729.0
2023-09-29 11:00:00,22.11,22.22,22.06,22.16,50324.0,22.11,22.22,22.06,22.16,50324.0
2023-09-29 11:30:00,22.16,22.18,22.07,22.13,59847.0,22.16,22.18,22.07,22.13,59847.0
2023-09-29 12:00:00,22.14,22.22,22.13,22.19,50996.0,22.14,22.22,22.13,22.19,50996.0
2023-09-29 12:30:00,22.2,22.21,22.1,22.11,45960.0,22.2,22.21,22.1,22.11,45960.0
2023-09-29 13:00:00,22.1,22.1,22.0,22.05,63309.0,22.1,22.1,22.0,22.05,63309.0
2023-09-29 13:30:00,22.05,22.06,22.01,22.02,33823.0,22.05,22.06,22.01,22.02,33823.0
2023-09-29 14:00:00,22.02,22.05,21.99,22.01,41590.0,22.02,22.05,21.99,22.01,41590.0
2023-09-29 14:30:00,22.01,22.09,21.96,22.08,72893.0,22.01,22.09,21.96,22.08,72893.0
2023-09-29 15:00:00,22.09,22.11,22.02,22.04,77519.0,22.09,22.11,22.02,22.04,77519.0
2023-09-29 15:30:00,22.04,22.1,21.98,22.02,355420.0,22.04,22.1,21.98,22.02,355420.0
2023-10-02 09:30:00,21.93,21.99,21.84,21.88,200226.0,21.93,21.99,21.84,21.88,200226.0
2023-10-02 10:00:00,21.87,21.99,21.82,21.88,71107.0,21.87,21.99,21.82,21.88,71107.0
2023-10-02 10:30:00,21.89,21.93,21.79,21.8,63559.0,21.89,21.93,21.79,21.8,63559.0
2023-10-02 11:00:00,21.8,21.89,21.8,21.84,53350.0,21.8,21.89,21.8,21.84,53350.0
2023-10-02 11:30:00,21.84,21.86,21.71,21.73,46549.0,21.84,21.86,21.71,21.73,46549.0
2023-10-02 12:00:00,21.72,21.74,21.68,21.71,36861.0,21.72,21.74,21.68,21.71,36861.0
2023-10-02 12:30:00,21.71,21.75,21.69,21.71,51024.0,21.71,21.75,21.69,21.71,51024.0
2023-10-02 13:00:00,21.71,21.77,21.7,21.76,51399.0,21.71,21.77,21.7,21.76,51399.0
2023-10-02 13:30:00,21.76,21.78,21.73,21.77,45312.0,21.76,21.78,21.73,21.77,45312.0
2023-10-02 14:00:00,21.77,21.8,21.74,21.75,57423.0,21.77,21.8,21.74,21.75,57423.0
2023-10-02 14:30:00,21.76,21.78,21.75,21.78,39109.0,21.76,21.78,21.75,21.78,39109.0
2023-10-02 15:00:00,21.78,21.83,21.77,21.82,76922.0,21.78,21.83,21.77,21.82,76922.0
2023-10-02 15:30:00,21.82,21.86,21.75,21.78,1010896.0,21.82,21.86,21.75,21.78,1010896.0
2023-10-03 09:30:00,21.71,21.74,21.58,21.64,86951.0,21.71,21.74,21.58,21.64,86951.0
2023-10-03 10:00:00,21.63,21.63,21.34,21.36,95246.0,21.63,21.63,21.34,21.36,95246.0
2023-10-03 10:30:00,21.36,21.42,21.28,21.29,104164.0,21.36,21.42,21.28,21.29,104164.0
2023-10-03 11:00:00,21.28,21.29,21.19,21.2,97332.0,21.28,21.29,21.19,21.2,97332.0
2023-10-03 11:30:00,21.19,21.22,21.13,21.13,82609.0,21.19,21.22,21.13,21.13,82609.0
2023-10-03 12:00:00,21.13,21.21,21.11,21.16,142623.0,21.13,21.21,21.11,21.16,142623.0
2023-10-03 12:30:00,21.17,21.21,21.16,21.21,76205.0,21.17,21.21,21.16,21.21,76205.0
2023-10-03 13:00:00,21.21,21.24,21.15,21.18,89736.0,21.21,21.24,21.15,21.18,89736.0
2023-10-03 13:30:00,21.18,21.2,21.15,21.16,97317.0,21.18,21.2,21.15,21.16,97317.0
2023-10-03 14:00:00,21.16,21.18,21.09,21.14,106869.0,21.16,21.18,21.09,21.14,106869.0
2023-10-03 14:30:00,21.14,21.29,21.13,21.29,97145.0,21.14,21.29,21.13,21.29,97145.0
2023-10-03 15:00:00,21.28,21.32,21.23,21.29,118252.0,21.28,21.32,21.23,21.29,118252.0
2023-10-03 15:30:00,21.29,21.35,21.23,21.35,582851.0,21.29,21.35,21.23,21.35,582851.0
2023-10-04 09:30:00,21.3,21.54,21.3,21.39,74917.0,21.3,21.54,21.3,21.39,74917.0
2023-10-04 10:00:00,21.4,21.4,21.15,21.16,116360.0,21.4,21.4,21.15,21.16,116360.0
2023-10-04 10:30:00,21.17,21.22,21.15,21.16,77841.0,21.17,21.22,21.15,21.16,77841.0
2023-10-04 11:00:00,21.15,21.24,21.14,21.23,83610.0,21.15,21.24,21.14,21.23,83610.0
2023-10-04 11:30:00,21.23,21.3,21.19,21.29,50209.0,21.23,21.3,21.19,21.29,50209.0
2023-10-04 12:00:00,21.3,21.36,21.22,21.36,84780.0,21.3,21.36,21.22,21.36,84780.0
2023-10-04 12:30:00,21.36,21.37,21.28,21.34,74841.0,21.36,21.37,21.28,21.34,74841.0
2023-10-04 13:00:00,21.34,21.34,21.23,21.24,48365.0,21.34,21.34,21.23,21.24,48365.0
2023-10-04 13:30:00,21.25,21.27,21.21,21.21,54996.0,21.25,21.27,21.21,21.21,54996.0
2023-10-04 14:00:00,21.22,21.23,21.17,21.23,57215.0,21.22,21.23,21.17,21.23,57215.0
2023-10-04 14:30:00,21.23,21.29,21.23,21.28,54230.0,21.23,21.29,21.23,21.28,54230.0
2023-10-04 15:00:00,21.28,21.35,21.28,21.3,97319.0,21.28,21.35,21.28,21.3,97319.0
2023-10-04 15:30:00,21.3,21.4,21.29,21.36,329476.0,21.3,21.4,21.29,21.36,329476.0
2023-10-05 09:30:00,21.35,21.35,20.85,20.94,116989.0,21.35,21.35,20.85,20.94,116989.0
2023-10-05 10:00:00,20.93,21.03,20.86,20.94,74684.0,20.93,21.03,20.86,20.94,74684.0
2023-10-05 10:30:00,20.93,20.95,20.79,20.8,170399.0,20.93,20.95,20.79,20.8,170399.0
2023-10-05 11:00:00,20.79,20.87,20.76,20.85,70044.0,20.79,20.87,20.76,20.85,70044.0
2023-10-05 11:30:00,20.85,20.85,20.74,20.78,58926.0,20.85,20.85,20.74,20.78,58926.0
2023-10-05 12:00:00,20.77,20.82,20.73,20.82,72653.0,20.77,20.82,20.73,20.82,72653.0
2023-10-05 12:30:00,20.82,20.85,20.71,20.75,90852.0,20.82,20.85,20.71,20.75,90852.0
2023-10-05 13:00:00,20.75,20.76,20.69,20.75,38759.0,20.75,20.76,20.69,20.75,38759.0
2023-10-05 13:30:00,20.75,20.88,20.74,20.85,41618.0,20.75,20.88,20.74,20.85,41618.0
2023-10-05 14:00:00,20.85,20.88,20.81,20.82,37946.0,20.85,20.88,20.81,20.82,37946.0
2023-10-05 14:30:00,20.83,20.89,20.83,20.86,72495.0,20.83,20.89,20.83,20.86,72495.0
2023-10-05 15:00:00,20.87,20.89,20.77,20.84,77524.0,20.87,20.89,20.77,20.84,77524.0
2023-10-05 15:30:00,20.84,20.88,20.72,20.73,315255.0,20.84,20.88,20.72,20.73,315255.0
2023-10-06 09:30:00,20.55,20.56,20.28,20.3,226426.0,20.55,20.56,20.28,20.3,226426.0
2023-10-06 10:00:00,20.28,20.29,20.06,20.09,158473.0,20.28,20.29,20.06,20.09,158473.0
2023-10-06 10:30:00,20.09,20.25,19.97,20.21,451508.0,20.09,20.25,19.97,20.21,451508.0
2023-10-06 11:00:00,20.21,20.35,20.19,20.34,100319.0,20.21,20.35,20.19,20.34,100319.0
2023-10-06 11:30:00,20.34,20.54,20.32,20.54,68232.0,20.34,20.54,20.32,20.54,68232.0
2023-10-06 12:00:00,20.54,20.63,20.52,20.53,120673.0,20.54,20.63,20.52,20.53,120673.0
2023-10-06 12:30:00,20.53,20.54,20.48,20.52,54461.0,20.53,20.54,20.48,20.52,54461.0
2023-10-06 13:00:00,20.52,20.65,20.52,20.62,67014.0,20.52,20.65,20.52,20.62,67014.0
2023-10-06 13:30:00,20.62,20.76,20.61,20.74,100360.0,20.62,20.76,20.61,20.74,100360.0
2023-10-06 14:00:00,20.74,20.79,20.7,20.79,68467.0,20.74,20.79,20.7,20.79,68467.0
2023-10-06 14:30:00,20.79,20.81,20.69,20.71,130245.0,20.79,20.81,20.69,20.71,130245.0
2023-10-06 15:00:00,20.71,20.74,20.66,20.69,128367.0,20.71,20.74,20.66,20.69,128367.0
2023-10-06 15:30:00,20.69,20.7,20.57,20.66,422802.0,20.69,20.7,20.57,20.66,422802.0
2023-10-09 09:30:00,20.49,20.59,20.45,20.57,58325.0,20.49,20.59,20.45,20.57,58325.0
2023-10-09 10:00:00,20.59,20.66,20.5,20.63,60242.0,20.59,20.66,20.5,20.63,60242.0
2023-10-09 10:30:00,20.63,20.66,20.6,20.62,57679.0,20.63,20.66,20.6,20.62,57679.0
2023-10-09 11:00:00,20.62,20.79,20.61,20.79,93622.0,20.62,20.79,20.61,20.79,93622.0
2023-10-09 11:30:00,20.79,20.82,20.75,20.8,68645.0,20.79,20.82,20.75,20.8,68645.0
2023-10-09 12:00:00,20.8,20.87,20.75,20.76,50123.0,20.8,20.87,20.75,20.76,50123.0
2023-10-09 12:30:00,20.76,20.78,20.73,20.76,37083.0,20.76,20.78,20.73,20.76,37083.0
2023-10-09 13:00:00,20.76,20.76,20.71,20.73,34423.0,20.76,20.76,20.71,20.73,34423.0
2023-10-09 13:30:00,20.74,20.85,20.73,20.82,73327.0,20.74,20.85,20.73,20.82,73327.0
2023-10-09 14:00:00,20.82,20.86,20.79,20.8,78900.0,20.82,20.86,20.79,20.8,78900.0
2023-10-09 14:30:00,20.8,20.84,20.79,20.83,70164.0,20.8,20.84,20.79,20.83,70164.0
2023-10-09 15:00:00,20.83,20.85,20.81,20.82,73472.0,20.83,20.85,20.81,20.82,73472.0
2023-10-09 15:30:00,20.82,20.92,20.82,20.85,262062.0,20.82,20.92,20.82,20.85,262062.0
2023-10-10 09:30:00,20.82,21.14,20.82,21.02,103347.0,20.82,21.14,20.82,21.02,103347.0
2023-10-10 10:00:00,21.02,21.07,20.94,21.07,51159.0,21.02,21.07,20.94,21.07,51159.0
2023-10-10 10:30:00,21.06,21.09,21.01,21.07,52300.0,21.06,21.09,21.01,21.07,52300.0
2023-10-10 11:00:00,21.06,21.15,21.04,21.12,46862.0,21.06,21.15,21.04,21.12,46862.0
2023-10-10 11:30:00,21.11,21.12,21.04,21.1,47551.0,21.11,21.12,21.04,21.1,47551.0
2023-10-10 12:00:00,21.09,21.18,21.04,21.17,75080.0,21.09,21.18,21.04,21.17,75080.0
2023-10-10 12:30:00,21.17,21.2,21.11,21.14,73532.0,21.17,21.2,21.11,21.14,73532.0
2023-10-10 13:00:00,21.14,21.14,21.01,21.07,54545.0,21.14,21.14,21.01,21.07,54545.0
2023-10-10 13:30:00,21.07,21.09,21.02,21.03,36671.0,21.07,21.09,21.02,21.03,36671.0
2023-10-10 14:00:00,21.04,21.06,20.96,21.01,77016.0,21.04,21.06,20.96,21.01,77016.0
2023-10-10 14:30:00,21.01,21.07,20.98,21.01,72462.0,21.01,21.07,20.98,21.01,72462.0
2023-10-10 15:00:00,21.01,21.03,20.92,20.94,85363.0,21.01,21.03,20.92,20.94,85363.0
2023-10-10 15:30:00,20.93,20.98,20.91,20.98,204075.0,20.93,20.98,20.91,20.98,204075.0
2023-10-11 09:30:00,20.95,21.19,20.91,21.13,83436.0,20.95,21.19,20.91,21.13,83436.0
2023-10-11 10:00:00,21.14,21.19,20.97,21.01,38167.0,21.14,21.19,20.97,21.01,38167.0
2023-10-11 10:30:00,21.01,21.01,20.88,20.93,63460.0,21.01,21.01,20.88,20.93,63460.0
2023-10-11 11:00:00,20.93,21.0,20.9,20.93,117726.0,20.93,21.0,20.9,20.93,117726.0
2023-10-11 11:30:00,20.93,20.95,20.84,20.9,61055.0,20.93,20.95,20.84,20.9,61055.0
2023-10-11 12:00:00,20.89,20.9,20.82,20.83,72048.0,20.89,20.9,20.82,20.83,72048.0
2023-10-11 12:30:00,20.84,20.91,20.83,20.89,31737.0,20.84,20.91,20.83,20.89,31737.0
2023-10-11 13:00:00,20.89,20.9,20.8,20.8,49266.0,20.89,20.9,20.8,20.8,49266.0
2023-10-11 13:30:00,20.8,20.84,20.79,20.8,42593.0,20.8,20.84,20.79,20.8,42593.0
2023-10-11 14:00:00,20.8,20.88,20.8,20.87,48039.0,20.8,20.88,20.8,20.87,48039.0
2023-10-11 14:30:00,20.86,20.88,20.81,20.82,47923.0,20.86,20.88,20.81,20.82,47923.0
2023-10-11 15:00:00,20.82,20.91,20.8,20.9,132940.0,20.82,20.91,20.8,20.9,132940.0
2023-10-11 15:30:00,20.91,20.93,20.86,20.92,255476.0,20.91,20.93,20.86,20.92,255476.0
2023-10-12 09:30:00,20.93,20.95,20.27,20.27,203198.0,20.93,20.95,20.27,20.27,203198.0
2023-10-12 10:00:00,20.28,20.34,20.23,20.26,158881.0,20.28,20.34,20.23,20.26,158881.0
2023-10-12 10:30:00,20.27,20.28,20.03,20.05,321404.0,20.27,20.28,20.03,20.05,321404.0
2023-10-12 11:00:00,20.05,20.15,20.01,20.08,165315.0,20.05,20.15,20.01,20.08,165315.0
2023-10-12 11:30:00,20.08,20.11,20.01,20.06,79695.0,20.08,20.11,20.01,20.06,79695.0
2023-10-12 12:00:00,20.06,20.14,20.05,20.09,116991.0,20.06,20.14,20.05,20.09,116991.0
2023-10-12 12:30:00,20.08,20.23,20.05,20.21,194938.0,20.08,20.23,20.05,20.21,194938.0
2023-10-12 13:00:00,20.2,20.25,20.05,20.06,319898.0,20.2,20.25,20.05,20.06,319898.0
2023-10-12 13:30:00,20.05,20.08,19.99,20.05,117700.0,20.05,20.08,19.99,20.05,117700.0
2023-10-12 14:00:00,20.05,20.09,19.99,20.03,61182.0,20.05,20.09,19.99,20.03,61182.0
2023-10-12 14:30:00,20.02,20.03,19.97,20.0,94551.0,20.02,20.03,19.97,20.0,94551.0
2023-10-12 15:00:00,20.01,20.05,19.97,20.05,283647.0,20.01,20.05,19.97,20.05,283647.0
2023-10-12 15:30:00,20.05,20.15,20.04,20.09,393449.0,20.05,20.15,20.04,20.09,393449.0
2023-10-13 09:30:00,20.06,20.26,20.02,20.25,94242.0,20.06,20.26,20.02,20.25,94242.0
2023-10-13 10:00:00,20.23,20.31,20.17,20.23,78654.0,20.23,20.31,20.17,20.23,78654.0
2023-10-13 10:30:00,20.22,20.31,20.11,20.12,46063.0,20.22,20.31,20.11,20.12,46063.0
2023-10-13 11:00:00,20.11,20.16,20.04,20.16,43703.0,20.11,20.16,20.04,20.16,43703.0
2023-10-13 11:30:00,20.16,20.19,20.11,20.13,37618.0,20.16,20.19,20.11,20.13,37618.0
2023-10-13 12:00:00,20.14,20.21,20.1,20.21,38180.0,20.14,20.21,20.1,20.21,38180.0
2023-10-13 12:30:00,20.21,20.22,20.14,20.19,30983.0,20.21,20.22,20.14,20.19,30983.0
2023-10-13 13:00:00,20.19,20.19,20.12,20.14,38279.0,20.19,20.19,20.12,20.14,38279.0
2023-10-13 13:30:00,20.14,20.27,20.13,20.25,40175.0,20.14,20.27,20.13,20.25,40175.0
2023-10-13 14:00:00,20.25,20.27,20.21,20.23,42160.0,20.25,20.27,20.21,20.23,42160.0
2023-10-13 14:30:00,20.23,20.26,20.18,20.21,43069.0,20.23,20.26,20.18,20.21,43069.0
2023-10-13 15:00:00,20.21,20.22,20.16,20.17,74904.0,20.21,20.22,20.16,20.17,74904.0
2023-10-13 15:30:00,20.18,20.24,20.15,20.24,251404.0,20.18,20.24,20.15,20.24,251404.0
2023-10-16 09:30:00,20.38,20.55,20.23,20.52,76012.0,20.38,20.55,20.23,20.52,76012.0
2023-10-16 10:00:00,20.51,20.57,20.43,20.55,91398.0,20.51,20.57,20.43,20.55,91398.0
2023-10-16 10:30:00,20.54,20.6,20.51,20.55,67715.0,20.54,20.6,20.51,20.55,67715.0
2023-10-16 11:00:00,20.55,20.71,20.53,20.69,187311.0,20.55,20.71,20.53,20.69,187311.0
2023-10-16 11:30:00,20.7,20.71,20.57,20.64,71839.0,20.7,20.71,20.57,20.64,71839.0
2023-10-16 12:00:00,20.64,20.72,20.64,20.68,47736.0,20.64,20.72,20.64,20.68,47736.0
2023-10-16 12:30:00,20.67,20.71,20.64,20.67,51123.0,20.67,20.71,20.64,20.67,51123.0
2023-10-16 13:00:00,20.66,20.75,20.6,20.69,50831.0,20.66,20.75,20.6,20.69,50831.0
2023-10-16 13:30:00,20.69,20.69,20.61,20.62,55119.0,20.69,20.69,20.61,20.62,55119.0
2023-10-16 14:00:00,20.63,20.64,20.52,20.53,117796.0,20.63,20.64,20.52,20.53,117796.0
2023-10-16 14:30:00,20.53,20.57,20.51,20.57,46160.0,20.53,20.57,20.51,20.57,46160.0
2023-10-16 15:00:00,20.57,20.58,20.52,20.58,202325.0,20.57,20.58,20.52,20.58,202325.0
2023-10-16 15:30:00,20.58,20.6,20.52,20.54,334675.0,20.58,20.6,20.52,20.54,334675.0
2023-10-17 09:30:00,20.5,21.15,20.4,21.11,178014.0,20.5,21.15,20.4,21.11,178014.0
2023-10-17 10:00:00,21.11,21.38,21.06,21.32,126966.0,21.11,21.38,21.06,21.32,126966.0
2023-10-17 10:30:00,21.32,21.4,21.25,21.34,105098.0,21.32,21.4,21.25,21.34,105098.0
2023-10-17 11:00:00,21.35,21.52,21.28,21.46,280177.0,21.35,21.52,21.28,21.46,280177.0
2023-10-17 11:30:00,21.46,21.53,21.43,21.47,83890.0,21.46,21.53,21.43,21.47,83890.0
2023-10-17 12:00:00,21.47,21.49,21.34,21.4,67961.0,21.47,21.49,21.34,21.4,67961.0
2023-10-17 12:30:00,21.41,21.42,21.29,21.34,75648.0,21.41,21.42,21.29,21.34,75648.0
2023-10-17 13:00:00,21.34,21.48,21.33,21.48,81567.0,21.34,21.48,21.33,21.48,81567.0
2023-10-17 13:30:00,21.47,21.48,21.33,21.36,68498.0,21.47,21.48,21.33,21.36,68498.0
2023-10-17 14:00:00,21.36,21.4,21.35,21.39,61674.0,21.36,21.4,21.35,21.39,61674.0
2023-10-17 14:30:00,21.39,21.44,21.3,21.35,98271.0,21.39,21.44,21.3,21.35,98271.0
2023-10-17 15:00:00,21.35,21.51,21.33,21.46,177172.0,21.35,21.51,21.33,21.46,177172.0
2023-10-17 15:30:00,21.47,21.48,21.36,21.42,523823.0,21.47,21.48,21.36,21.42,523823.0
2023-10-18 09:30:00,21.23,21.26,21.01,21.15,122166.0,21.23,21.26,21.01,21.15,122166.0
2023-10-18 10:00:00,21.15,21.25,21.11,21.14,62047.0,21.15,21.25,21.11,21.14,62047.0
2023-10-18 10:30:00,21.14,21.16,20.99,21.03,54497.0,21.14,21.16,20.99,21.03,54497.0
2023-10-18 11:00:00,21.03,21.1,21.02,21.07,47018.0,21.03,21.1,21.02,21.07,47018.0
2023-10-18 11:30:00,21.07,21.09,20.96,21.01,45754.0,21.07,21.09,20.96,21.01,45754.0
2023-10-18 12:00:00,21.01,21.06,20.97,21.01,40907.0,21.01,21.06,20.97,21.01,40907.0
2023-10-18 12:30:00,21.01,21.04,20.95,20.98,36785.0,21.01,21.04,20.95,20.98,36785.0
2023-10-18 13:00:00,20.98,21.12,20.97,21.07,282390.0,20.98,21.12,20.97,21.07,282390.0
2023-10-18 13:30:00,21.06,21.09,21.01,21.08,207279.0,21.06,21.09,21.01,21.08,207279.0
2023-10-18 14:00:00,21.08,21.09,21.04,21.07,49939.0,21.08,21.09,21.04,21.07,49939.0
2023-10-18 14:30:00,21.07,21.13,21.02,21.07,87638.0,21.07,21.13,21.02,21.07,87638.0
2023-10-18 15:00:00,21.07,21.08,21.01,21.04,72687.0,21.07,21.08,21.01,21.04,72687.0
2023-10-18 15:30:00,21.04,21.07,21.01,21.05,295743.0,21.04,21.07,21.01,21.05,295743.0
2023-10-19 09:30:00,20.93,20.99,20.77,20.8,138432.0,20.93,20.99,20.77,20.8,138432.0
2023-10-19 10:00:00,20.8,20.92,20.72,20.87,80451.0,20.8,20.92,20.72,20.87,80451.0
2023-10-19 10:30:00,20.86,20.96,20.84,20.87,64803.0,20.86,20.96,20.84,20.87,64803.0
2023-10-19 11:00:00,20.87,20.96,20.84,20.96,81234.0,20.87,20.96,20.84,20.96,81234.0
2023-10-19 11:30:00,20.96,21.05,20.93,20.94,32044.0,20.96,21.05,20.93,20.94,32044.0
2023-10-19 12:00:00,20.94,21.14,20.9,21.04,126214.0,20.94,21.14,20.9,21.04,126214.0
2023-10-19 12:30:00,21.05,21.07,20.88,20.97,156810.0,21.05,21.07,20.88,20.97,156810.0
2023-10-19 13:00:00,20.98,21.07,20.96,21.0,48388.0,20.98,21.07,20.96,21.0,48388.0
2023-10-19 13:30:00,21.01,21.04,20.81,20.87,76975.0,21.01,21.04,20.81,20.87,76975.0
2023-10-19 14:00:00,20.86,20.86,20.75,20.77,76970.0,20.86,20.86,20.75,20.77,76970.0
2023-10-19 14:30:00,20.77,20.91,20.73,20.76,406854.0,20.77,20.91,20.73,20.76,406854.0
2023-10-19 15:00:00,20.75,20.77,20.62,20.66,182357.0,20.75,20.77,20.62,20.66,182357.0
2023-10-19 15:30:00,20.66,20.76,20.63,20.72,707625.0,20.66,20.76,20.63,20.72,707625.0
2023-10-20 09:30:00,20.8,21.03,20.69,20.76,244814.0,20.8,21.03,20.69,20.76,244814.0
2023-10-20 10:00:00,20.73,20.8,20.52,20.62,106516.0,20.73,20.8,20.52,20.62,106516.0
2023-10-20 10:30:00,20.61,20.7,20.57,20.59,93302.0,20.61,20.7,20.57,20.59,93302.0
2023-10-20 11:00:00,20.59,20.62,20.48,20.51,88879.0,20.59,20.62,20.48,20.51,88879.0
2023-10-20 11:30:00,20.5,20.59,20.47,20.56,121804.0,20.5,20.59,20.47,20.56,121804.0
2023-10-20 12:00:00,20.57,20.57,20.45,20.47,149096.0,20.57,20.57,20.45,20.47,149096.0
2023-10-20 12:30:00,20.46,20.5,20.45,20.46,105483.0,20.46,20.5,20.45,20.46,105483.0
2023-10-20 13:00:00,20.46,20.49,20.35,20.43,120323.0,20.46,20.49,20.35,20.43,120323.0
2023-10-20 13:30:00,20.43,20.48,20.37,20.39,82646.0,20.43,20.48,20.37,20.39,82646.0
2023-10-20 14:00:00,20.39,20.44,20.33,20.38,136520.0,20.39,20.44,20.33,20.38,136520.0
2023-10-20 14:30:00,20.38,20.47,20.36,20.43,103519.0,20.38,20.47,20.36,20.43,103519.0
2023-10-20 15:00:00,20.42,20.49,20.38,20.41,99157.0,20.42,20.49,20.38,20.41,99157.0
2023-10-20 15:30:00,20.41,20.47,20.35,20.46,360522.0,20.41,20.47,20.35,20.46,360522.0
2023-10-23 09:30:00,20.29,20.36,19.92,20.05,589753.0,20.29,20.36,19.92,20.05,589753.0
2023-10-23 10:00:00,20.05,20.06,19.96,20.04,472777.0,20.05,20.06,19.96,20.04,472777.0
2023-10-23 10:30:00,20.03,20.11,19.91,20.05,342125.0,20.03,20.11,19.91,20.05,342125.0
2023-10-23 11:00:00,20.05,20.12,19.93,20.08,358565.0,20.05,20.12,19.93,20.08,358565.0
2023-10-23 11:30:00,20.08,20.15,20.04,20.12,101760.0,20.08,20.15,20.04,20.12,101760.0
2023-10-23 12:00:00,20.11,20.23,19.99,20.0,616405.0,20.11,20.23,19.99,20.0,616405.0
2023-10-23 12:30:00,20.0,20.14,19.98,20.05,584890.0,20.0,20.14,19.98,20.05,584890.0
2023-10-23 13:00:00,20.05,20.07,19.99,20.01,830224.0,20.05,20.07,19.99,20.01,830224.0
2023-10-23 13:30:00,20.01,20.06,19.98,20.0,863942.0,20.01,20.06,19.98,20.0,863942.0
2023-10-23 14:00:00,19.99,20.02,19.92,19.92,369310.0,19.99,20.02,19.92,19.92,369310.0
2023-10-23 14:30:00,19.93,20.01,19.9,19.92,244289.0,19.93,20.01,19.9,19.92,244289.0
2023-10-23 15:00:00,19.92,19.94,19.74,19.76,219687.0,19.92,19.94,19.74,19.76,219687.0
2023-10-23 15:30:00,19.75,19.83,19.72,19.83,665276.0,19.75,19.83,19.72,19.83,665276.0
2023-10-24 09:30:00,19.97,20.22,19.92,20.0,460947.0,19.97,20.22,19.92,20.0,460947.0
2023-10-24 10:00:00,20.0,20.04,19.91,20.0,327814.0,20.0,20.04,19.91,20.0,327814.0
2023-10-24 10:30:00,20.0,20.16,19.96,20.07,913165.0,20.0,20.16,19.96,20.07,913165.0
2023-10-24 11:00:00,20.06,20.27,19.97,20.0,1682659.0,20.06,20.27,19.97,20.0,1682659.0
2023-10-24 11:30:00,20.0,20.12,19.89,19.96,398856.0,20.0,20.12,19.89,19.96,398856.0
2023-10-24 12:00:00,19.96,20.01,19.89,19.92,174128.0,19.96,20.01,19.89,19.92,174128.0
2023-10-24 12:30:00,19.92,20.12,19.9,20.12,128353.0,19.92,20.12,19.9,20.12,128353.0
2023-10-24 13:00:00,20.12,20.28,20.07,20.25,264961.0,20.12,20.28,20.07,20.25,264961.0
2023-10-24 13:30:00,20.25,20.29,20.2,20.23,129679.0,20.25,20.29,20.2,20.23,129679.0
2023-10-24 14:00:00,20.24,20.27,20.2,20.27,119294.0,20.24,20.27,20.2,20.27,119294.0
2023-10-24 14:30:00,20.27,20.36,20.23,20.32,239601.0,20.27,20.36,20.23,20.32,239601.0
2023-10-24 15:00:00,20.32,20.36,20.11,20.28,510357.0,20.32,20.36,20.11,20.28,510357.0
2023-10-24 15:30:00,20.27,20.29,20.19,20.22,834692.0,20.27,20.29,20.19,20.22,834692.0
2023-10-25 09:30:00,20.12,20.19,19.82,19.91,231077.0,20.12,20.19,19.82,19.91,231077.0
2023-10-25 10:00:00,19.91,19.92,19.7,19.82,216762.0,19.91,19.92,19.7,19.82,216762.0
2023-10-25 10:30:00,19.82,20.05,19.77,20.03,273265.0,19.82,20.05,19.77,20.03,273265.0
2023-10-25 11:00:00,20.03,20.16,20.02,20.13,130392.0,20.03,20.16,20.02,20.13,130392.0
2023-10-25 11:30:00,20.12,20.13,20.01,20.03,125884.0,20.12,20.13,20.01,20.03,125884.0
2023-10-25 12:00:00,20.04,20.09,20.0,20.05,117237.0,20.04,20.09,20.0,20.05,117237.0
2023-10-25 12:30:00,20.06,20.11,19.97,19.97,113030.0,20.06,20.11,19.97,19.97,113030.0
2023-10-25 13:00:00,19.98,20.03,19.94,20.01,118098.0,19.98,20.03,19.94,20.01,118098.0
2023-10-25 13:30:00,20.01,20.03,19.91,19.96,177061.0,20.01,20.03,19.91,19.96,177061.0
2023-10-25 14:00:00,19.96,19.99,19.89,19.91,216771.0,19.96,19.99,19.89,19.91,216771.0
2023-10-25 14:30:00,19.91,19.99,19.86,19.96,202054.0,19.91,19.99,19.86,19.96,202054.0
2023-10-25 15:00:00,19.95,20.07,19.93,20.06,395667.0,19.95,20.07,19.93,20.06,395667.0
2023-10-25 15:30:00,20.06,20.16,20.0,20.14,1552698.0,20.06,20.16,20.0,20.14,1552698.0
2023-10-26 09:30:00,16.81,18.18,16.2,17.8,4536853.0,16.81,18.18,16.2,17.8,4536853.0
2023-10-26 10:00:00,17.79,18.18,17.68,18.16,1465998.0,17.79,18.18,17.68,18.16,1465998.0
2023-10-26 10:30:00,18.16,18.6,18.07,18.36,1250408.0,18.16,18.6,18.07,18.36,1250408.0
2023-10-26 11:00:00,18.36,18.71,18.35,18.5,856936.0,18.36,18.71,18.35,18.5,856936.0
2023-10-26 11:30:00,18.5,18.73,18.41,18.54,591042.0,18.5,18.73,18.41,18.54,591042.0
2023-10-26 12:00:00,18.53,18.61,18.41,18.52,419345.0,18.53,18.61,18.41,18.52,419345.0
2023-10-26 12:30:00,18.52,18.62,18.48,18.55,361233.0,18.52,18.62,18.48,18.55,361233.0
2023-10-26 13:00:00,18.55,18.72,18.52,18.55,309647.0,18.55,18.72,18.52,18.55,309647.0
2023-10-26 13:30:00,18.55,18.7,18.49,18.68,282311.0,18.55,18.7,18.49,18.68,282311.0
2023-10-26 14:00:00,18.68,18.8,18.6,18.7,353081.0,18.68,18.8,18.6,18.7,353081.0
2023-10-26 14:30:00,18.71,18.78,18.63,18.73,384124.0,18.71,18.78,18.63,18.73,384124.0
2023-10-26 15:00:00,18.73,18.75,18.51,18.59,727541.0,18.73,18.75,18.51,18.59,727541.0
2023-10-26 15:30:00,18.59,18.61,18.48,18.58,2372887.0,18.59,18.61,18.48,18.58,2372887.0
2023-10-27 09:30:00,18.51,18.92,18.51,18.9,526890.0,18.51,18.92,18.51,18.9,526890.0
2023-10-27 10:00:00,18.9,19.02,18.67,18.7,400167.0,18.9,19.02,18.67,18.7,400167.0
2023-10-27 10:30:00,18.7,18.85,18.66,18.68,357257.0,18.7,18.85,18.66,18.68,357257.0
2023-10-27 11:00:00,18.68,18.82,18.67,18.82,310316.0,18.68,18.82,18.67,18.82,310316.0
2023-10-27 11:30:00,18.82,18.84,18.7,18.76,237059.0,18.82,18.84,18.7,18.76,237059.0
2023-10-27 12:00:00,18.76,18.77,18.71,18.71,224727.0,18.76,18.77,18.71,18.71,224727.0
2023-10-27 12:30:00,18.71,18.72,18.51,18.59,537565.0,18.71,18.72,18.51,18.59,537565.0
2023-10-27 13:00:00,18.59,18.67,18.54,18.65,252875.0,18.59,18.67,18.54,18.65,252875.0
2023-10-27 13:30:00,18.66,18.67,18.58,18.67,296730.0,18.66,18.67,18.58,18.67,296730.0
2023-10-27 14:00:00,18.68,18.7,18.49,18.53,250991.0,18.68,18.7,18.49,18.53,250991.0
2023-10-27 14:30:00,18.53,18.54,18.37,18.39,334392.0,18.53,18.54,18.37,18.39,334392.0
2023-10-27 15:00:00,18.39,18.45,18.35,18.43,448991.0,18.39,18.45,18.35,18.43,448991.0
2023-10-27 15:30:00,18.43,18.47,18.37,18.42,1353144.0,18.43,18.47,18.37,18.42,1353144.0
2023-10-30 09:30:00,18.59,18.85,18.46,18.54,206044.0,18.59,18.85,18.46,18.54,206044.0
2023-10-30 10:00:00,18.53,18.64,18.45,18.51,298229.0,18.53,18.64,18.45,18.51,298229.0
2023-10-30 10:30:00,18.51,18.66,18.47,18.58,207755.0,18.51,18.66,18.47,18.58,207755.0
2023-10-30 11:00:00,18.59,18.77,18.58,18.73,163893.0,18.59,18.77,18.58,18.73,163893.0
2023-10-30 11:30:00,18.73,18.78,18.71,18.77,119905.0,18.73,18.78,18.71,18.77,119905.0
2023-10-30 12:00:00,18.77,18.83,18.74,18.77,157182.0,18.77,18.83,18.74,18.77,157182.0
2023-10-30 12:30:00,18.76,18.87,18.73,18.76,287319.0,18.76,18.87,18.73,18.76,287319.0
2023-10-30 13:00:00,18.77,18.82,18.7,18.82,153988.0,18.77,18.82,18.7,18.82,153988.0
2023-10-30 13:30:00,18.82,18.87,18.77,18.85,113642.0,18.82,18.87,18.77,18.85,113642.0
2023-10-30 14:00:00,18.85,18.85,18.77,18.84,126638.0,18.85,18.85,18.77,18.84,126638.0
2023-10-30 14:30:00,18.84,18.84,18.75,18.78,140580.0,18.84,18.84,18.75,18.78,140580.0
2023-10-30 15:00:00,18.78,18.82,18.69,18.71,213963.0,18.78,18.82,18.69,18.71,213963.0
2023-10-30 15:30:00,18.71,18.87,18.7,18.78,1021699.0,18.71,18.87,18.7,18.78,1021699.0
2023-10-31 09:30:00,18.77,19.02,18.75,18.83,175956.0,18.77,19.02,18.75,18.83,175956.0
2023-10-31 10:00:00,18.84,18.87,18.73,18.79,139939.0,18.84,18.87,18.73,18.79,139939.0
2023-10-31 10:30:00,18.79,18.8,18.67,18.7,138364.0,18.79,18.8,18.67,18.7,138364.0
2023-10-31 11:00:00,18.7,18.88,18.69,18.82,203916.0,18.7,18.88,18.69,18.82,203916.0
2023-10-31 11:30:00,18.82,18.95,18.82,18.95,237566.0,18.82,18.95,18.82,18.95,237566.0
2023-10-31 12:00:00,18.95,19.02,18.88,18.95,111351.0,18.95,19.02,18.88,18.95,111351.0
2023-10-31 12:30:00,18.96,18.98,18.9,18.92,138150.0,18.96,18.98,18.9,18.92,138150.0
2023-10-31 13:00:00,18.92,18.93,18.84,18.89,122297.0,18.92,18.93,18.84,18.89,122297.0
2023-10-31 13:30:00,18.89,19.1,18.88,19.1,167438.0,18.89,19.1,18.88,19.1,167438.0
2023-10-31 14:00:00,19.1,19.17,19.05,19.07,119207.0,19.1,19.17,19.05,19.07,119207.0
2023-10-31 14:30:00,19.07,19.14,19.02,19.12,188778.0,19.07,19.14,19.02,19.12,188778.0
2023-10-31 15:00:00,19.12,19.17,19.08,19.12,218227.0,19.12,19.17,19.08,19.12,218227.0
2023-10-31 15:30:00,19.12,19.16,19.03,19.09,837296.0,19.12,19.16,19.03,19.09,837296.0
2023-11-01 09:30:00,19.0,19.22,18.92,19.2,273589.0,19.0,19.22,18.92,19.2,273589.0
2023-11-01 10:00:00,19.21,19.28,19.08,19.14,160935.0,19.21,19.28,19.08,19.14,160935.0
2023-11-01 10:30:00,19.14,19.2,19.07,19.07,108600.0,19.14,19.2,19.07,19.07,108600.0
2023-11-01 11:00:00,19.08,19.17,19.07,19.11,119495.0,19.08,19.17,19.07,19.11,119495.0
2023-11-01 11:30:00,19.1,19.26,19.08,19.25,107340.0,19.1,19.26,19.08,19.25,107340.0
2023-11-01 12:00:00,19.24,19.26,19.17,19.24,111747.0,19.24,19.26,19.17,19.24,111747.0
2023-11-01 12:30:00,19.23,19.25,19.14,19.19,85459.0,19.23,19.25,19.14,19.19,85459.0
2023-11-01 13:00:00,19.18,19.19,19.1,19.15,82464.0,19.18,19.19,19.1,19.15,82464.0
2023-11-01 13:30:00,19.15,19.21,19.12,19.2,119635.0,19.15,19.21,19.12,19.2,119635.0
2023-11-01 14:00:00,19.2,19.24,19.16,19.21,105505.0,19.2,19.24,19.16,19.21,105505.0
2023-11-01 14:30:00,19.21,19.28,19.13,19.27,168222.0,19.21,19.28,19.13,19.27,168222.0
2023-11-01 15:00:00,19.27,19.33,19.24,19.28,153363.0,19.27,19.33,19.24,19.28,153363.0
2023-11-01 15:30:00,19.27,19.33,19.25,19.32,284393.0,19.27,19.33,19.25,19.32,284393.0
2023-11-02 09:30:00,19.47,19.91,19.43,19.54,170106.0,19.47,19.91,19.43,19.54,170106.0
2023-11-02 10:00:00,19.53,19.62,19.43,19.59,549594.0,19.53,19.62,19.43,19.59,549594.0
2023-11-02 10:30:00,19.58,19.69,19.58,19.68,100596.0,19.58,19.69,19.58,19.68,100596.0
2023-11-02 11:00:00,19.68,19.7,19.55,19.57,130942.0,19.68,19.7,19.55,19.57,130942.0
2023-11-02 11:30:00,19.57,19.61,19.55,19.55,96388.0,19.57,19.61,19.55,19.55,96388.0
2023-11-02 12:00:00,19.55,19.6,19.52,19.55,113995.0,19.55,19.6,19.52,19.55,113995.0
2023-11-02 12:30:00,19.55,19.6,19.54,19.57,79540.0,19.55,19.6,19.54,19.57,79540.0
2023-11-02 13:00:00,19.57,19.63,19.55,19.55,96407.0,19.57,19.63,19.55,19.55,96407.0
2023-11-02 13:30:00,19.56,19.57,19.53,19.56,114242.0,19.56,19.57,19.53,19.56,114242.0
2023-11-02 14:00:00,19.56,19.57,19.47,19.48,117240.0,19.56,19.57,19.47,19.48,117240.0
2023-11-02 14:30:00,19.48,19.48,19.32,19.34,194275.0,19.48,19.48,19.32,19.34,194275.0
2023-11-02 15:00:00,19.34,19.41,19.28,19.29,233137.0,19.34,19.41,19.28,19.29,233137.0
2023-11-02 15:30:00,19.28,19.42,19.27,19.42,527508.0,19.28,19.42,19.27,19.42,527508.0
2023-11-03 09:30:00,19.68,19.78,19.55,19.69,262046.0,19.68,19.78,19.55,19.69,262046.0
2023-11-03 10:00:00,19.71,19.74,19.57,19.57,149191.0,19.71,19.74,19.57,19.57,149191.0
2023-11-03 10:30:00,19.57,19.58,19.43,19.48,265868.0,19.57,19.58,19.43,19.48,265868.0
2023-11-03 11:00:00,19.48,19.59,19.47,19.5,173000.0,19.48,19.59,19.47,19.5,173000.0
2023-11-03 11:30:00,19.5,19.59,19.5,19.57,63223.0,19.5,19.59,19.5,19.57,63223.0
2023-11-03 12:00:00,19.57,19.58,19.49,19.53,84803.0,19.57,19.58,19.49,19.53,84803.0
2023-11-03 12:30:00,19.53,19.56,19.48,19.53,65433.0,19.53,19.56,19.48,19.53,65433.0
2023-11-03 13:00:00,19.53,19.55,19.46,19.46,111659.0,19.53,19.55,19.46,19.46,111659.0
2023-11-03 13:30:00,19.46,19.52,19.46,19.51,76539.0,19.46,19.52,19.46,19.51,76539.0
2023-11-03 14:00:00,19.51,19.56,19.46,19.54,82944.0,19.51,19.56,19.46,19.54,82944.0
2023-11-03 14:30:00,19.54,19.54,19.45,19.5,144613.0,19.54,19.54,19.45,19.5,144613.0
2023-11-03 15:00:00,19.5,19.5,19.37,19.39,242017.0,19.5,19.5,19.37,19.39,242017.0
2023-11-03 15:30:00,19.38,19.45,19.38,19.42,440587.0,19.38,19.45,19.38,19.42,440587.0
2023-11-06 09:30:00,19.52,19.7,19.46,19.5,250652.0,19.52,19.7,19.46,19.5,250652.0
2023-11-06 10:00:00,19.51,19.57,19.39,19.45,105016.0,19.51,19.57,19.39,19.45,105016.0
2023-11-06 10:30:00,19.45,19.49,19.4,19.42,89511.0,19.45,19.49,19.4,19.42,89511.0
2023-11-06 11:00:00,19.42,19.46,19.37,19.38,109238.0,19.42,19.46,19.37,19.38,109238.0
2023-11-06 11:30:00,19.37,19.41,19.31,19.39,96422.0,19.37,19.41,19.31,19.39,96422.0
2023-11-06 12:00:00,19.4,19.42,19.37,19.39,52397.0,19.4,19.42,19.37,19.39,52397.0
2023-11-06 12:30:00,19.38,19.39,19.31,19.31,131450.0,19.38,19.39,19.31,19.31,131450.0
2023-11-06 13:00:00,19.31,19.32,19.25,19.27,62412.0,19.31,19.32,19.25,19.27,62412.0
2023-11-06 13:30:00,19.27,19.28,19.18,19.19,95883.0,19.27,19.28,19.18,19.19,95883.0
2023-11-06 14:00:00,19.19,19.25,19.16,19.2,114532.0,19.19,19.25,19.16,19.2,114532.0
2023-11-06 14:30:00,19.2,19.31,19.2,19.26,125806.0,19.2,19.31,19.2,19.26,125806.0
2023-11-06 15:00:00,19.25,19.28,19.16,19.16,134691.0,19.25,19.28,19.16,19.16,134691.0
2023-11-06 15:30:00,19.16,19.25,19.15,19.22,465217.0,19.16,19.25,19.15,19.22,465217.0
2023-11-07 09:30:00,19.17,19.27,19.12,19.24,90991.0,19.17,19.27,19.12,19.24,90991.0
2023-11-07 10:00:00,19.24,19.31,19.22,19.28,76046.0,19.24,19.31,19.22,19.28,76046.0
2023-11-07 10:30:00,19.28,19.34,19.23,19.25,68011.0,19.28,19.34,19.23,19.25,68011.0
2023-11-07 11:00:00,19.25,19.25,19.17,19.18,142128.0,19.25,19.25,19.17,19.18,142128.0
2023-11-07 11:30:00,19.18,19.23,19.16,19.2,136349.0,19.18,19.23,19.16,19.2,136349.0
2023-11-07 12:00:00,19.19,19.26,19.16,19.25,309551.0,19.19,19.26,19.16,19.25,309551.0
2023-11-07 12:30:00,19.24,19.27,19.21,19.27,219520.0,19.24,19.27,19.21,19.27,219520.0
2023-11-07 13:00:00,19.27,19.32,19.24,19.24,92300.0,19.27,19.32,19.24,19.24,92300.0
2023-11-07 13:30:00,19.23,19.29,19.23,19.23,73096.0,19.23,19.29,19.23,19.23,73096.0
2023-11-07 14:00:00,19.23,19.25,19.21,19.23,100131.0,19.23,19.25,19.21,19.23,100131.0
2023-11-07 14:30:00,19.23,19.26,19.21,19.23,97789.0,19.23,19.26,19.21,19.23,97789.0
2023-11-07 15:00:00,19.24,19.27,19.2,19.24,108875.0,19.24,19.27,19.2,19.24,108875.0
2023-11-07 15:30:00,19.25,19.27,19.14,19.17,607711.0,19.25,19.27,19.14,19.17,607711.0
2023-11-08 09:30:00,19.2,19.26,18.99,19.18,430353.0,19.2,19.26,18.99,19.18,430353.0
2023-11-08 10:00:00,19.18,19.22,19.08,19.09,114749.0,19.18,19.22,19.08,19.09,114749.0
2023-11-08 10:30:00,19.09,19.21,19.08,19.12,264569.0,19.09,19.21,19.08,19.12,264569.0
2023-11-08 11:00:00,19.12,19.13,19.05,19.06,164313.0,19.12,19.13,19.05,19.06,164313.0
2023-11-08 11:30:00,19.06,19.12,18.98,19.02,434985.0,19.06,19.12,18.98,19.02,434985.0
2023-11-08 12:00:00,19.02,19.03,18.98,18.98,239783.0,19.02,19.03,18.98,18.98,239783.0
2023-11-08 12:30:00,18.98,18.99,18.87,18.9,179172.0,18.98,18.99,18.87,18.9,179172.0
2023-11-08 13:00:00,18.91,18.99,18.86,18.93,287654.0,18.91,18.99,18.86,18.93,287654.0
2023-11-08 13:30:00,18.93,18.99,18.91,18.96,141477.0,18.93,18.99,18.91,18.96,141477.0
2023-11-08 14:00:00,18.96,18.97,18.87,18.91,255739.0,18.96,18.97,18.87,18.91,255739.0
2023-11-08 14:30:00,18.91,19.03,18.91,19.02,203455.0,18.91,19.03,18.91,19.02,203455.0
2023-11-08 15:00:00,19.02,19.12,19.0,19.11,137940.0,19.02,19.12,19.0,19.11,137940.0
2023-11-08 15:30:00,19.11,19.11,18.99,19.03,512133.0,19.11,19.11,18.99,19.03,512133.0
2023-11-09 09:30:00,19.15,19.15,18.9,18.97,165981.0,19.15,19.15,18.9,18.97,165981.0
2023-11-09 10:00:00,18.98,19.07,18.95,19.0,144555.0,18.98,19.07,18.95,19.0,144555.0
2023-11-09 10:30:00,19.0,19.02,18.93,18.95,152733.0,19.0,19.02,18.93,18.95,152733.0
2023-11-09 11:00:00,18.95,19.03,18.94,19.0,101063.0,18.95,19.03,18.94,19.0,101063.0
2023-11-09 11:30:00,19.0,19.05,18.98,19.01,91891.0,19.0,19.05,18.98,19.01,91891.0
2023-11-09 12:00:00,19.02,19.07,19.01,19.04,92996.0,19.02,19.07,19.01,19.04,92996.0
2023-11-09 12:30:00,19.04,19.11,19.03,19.07,104100.0,19.04,19.11,19.03,19.07,104100.0
2023-11-09 13:00:00,19.08,19.08,18.92,19.0,75179.0,19.08,19.08,18.92,19.0,75179.0
2023-11-09 13:30:00,18.99,18.99,18.85,18.89,159744.0,18.99,18.99,18.85,18.89,159744.0
2023-11-09 14:00:00,18.89,18.9,18.77,18.8,97067.0,18.89,18.9,18.77,18.8,97067.0
2023-11-09 14:30:00,18.8,18.82,18.73,18.78,92992.0,18.8,18.82,18.73,18.78,92992.0
2023-11-09 15:00:00,18.77,18.81,18.72,18.73,168495.0,18.77,18.81,18.72,18.73,168495.0
2023-11-09 15:30:00,18.73,18.74,18.64,18.69,485345.0,18.73,18.74,18.64,18.69,485345.0
2023-11-10 09:30:00,18.79,18.84,18.55,18.59,167952.0,18.79,18.84,18.55,18.59,167952.0
2023-11-10 10:00:00,18.59,18.65,18.46,18.48,243241.0,18.59,18.65,18.46,18.48,243241.0
2023-11-10 10:30:00,18.48,18.51,18.38,18.4,125712.0,18.48,18.51,18.38,18.4,125712.0
2023-11-10 11:00:00,18.39,18.44,18.33,18.35,537237.0,18.39,18.44,18.33,18.35,537237.0
2023-11-10 11:30:00,18.35,18.37,18.28,18.37,121861.0,18.35,18.37,18.28,18.37,121861.0
2023-11-10 12:00:00,18.37,18.45,18.35,18.44,184710.0,18.37,18.45,18.35,18.44,184710.0
2023-11-10 12:30:00,18.44,18.58,18.43,18.57,141771.0,18.44,18.58,18.43,18.57,141771.0
2023-11-10 13:00:00,18.56,18.57,18.46,18.54,99722.0,18.56,18.57,18.46,18.54,99722.0
2023-11-10 13:30:00,18.54,18.56,18.48,18.5,73443.0,18.54,18.56,18.48,18.5,73443.0
2023-11-10 14:00:00,18.51,18.61,18.5,18.55,114862.0,18.51,18.61,18.5,18.55,114862.0
2023-11-10 14:30:00,18.55,18.6,18.53,18.57,108064.0,18.55,18.6,18.53,18.57,108064.0
2023-11-10 15:00:00,18.57,18.58,18.52,18.54,225512.0,18.57,18.58,18.52,18.54,225512.0
2023-11-10 15:30:00,18.55,18.55,18.47,18.49,695721.0,18.55,18.55,18.47,18.49,695721.0
2023-11-13 09:30:00,18.48,18.5,18.32,18.33,81080.0,18.48,18.5,18.32,18.33,81080.0
2023-11-13 10:00:00,18.33,18.39,18.28,18.38,71151.0,18.33,18.39,18.28,18.38,71151.0
2023-11-13 10:30:00,18.37,18.39,18.33,18.37,49796.0,18.37,18.39,18.33,18.37,49796.0
2023-11-13 11:00:00,18.36,18.38,18.29,18.34,59184.0,18.36,18.38,18.29,18.34,59184.0
2023-11-13 11:30:00,18.34,18.44,18.32,18.42,40697.0,18.34,18.44,18.32,18.42,40697.0
2023-11-13 12:00:00,18.42,18.42,18.34,18.36,78430.0,18.42,18.42,18.34,18.36,78430.0
2023-11-13 12:30:00,18.37,18.37,18.3,18.32,71400.0,18.37,18.37,18.3,18.32,71400.0
2023-11-13 13:00:00,18.32,18.33,18.2,18.21,63378.0,18.32,18.33,18.2,18.21,63378.0
2023-11-13 13:30:00,18.21,18.28,18.19,18.19,69860.0,18.21,18.28,18.19,18.19,69860.0
2023-11-13 14:00:00,18.19,18.2,18.15,18.2,86061.0,18.19,18.2,18.15,18.2,86061.0
2023-11-13 14:30:00,18.2,18.21,18.15,18.17,73641.0,18.2,18.21,18.15,18.17,73641.0
2023-11-13 15:00:00,18.18,18.23,18.17,18.21,88272.0,18.18,18.23,18.17,18.21,88272.0
2023-11-13 15:30:00,18.21,18.25,18.21,18.24,787522.0,18.21,18.25,18.21,18.24,787522.0
2023-11-14 09:30:00,18.66,18.75,18.51,18.56,508643.0,18.66,18.75,18.51,18.56,508643.0
2023-11-14 10:00:00,18.57,18.72,18.56,18.7,749157.0,18.57,18.72,18.56,18.7,749157.0
2023-11-14 10:30:00,18.7,18.83,18.68,18.78,192976.0,18.7,18.83,18.68,18.78,192976.0
2023-11-14 11:00:00,18.79,18.93,18.79,18.85,317412.0,18.79,18.93,18.79,18.85,317412.0
2023-11-14 11:30:00,18.84,18.91,18.82,18.86,268367.0,18.84,18.91,18.82,18.86,268367.0
2023-11-14 12:00:00,18.85,18.85,18.64,18.66,344255.0,18.85,18.85,18.64,18.66,344255.0
2023-11-14 12:30:00,18.67,18.72,18.64,18.66,212552.0,18.67,18.72,18.64,18.66,212552.0
2023-11-14 13:00:00,18.65,18.75,18.63,18.73,114735.0,18.65,18.75,18.63,18.73,114735.0
2023-11-14 13:30:00,18.73,18.84,18.73,18.79,181038.0,18.73,18.84,18.73,18.79,181038.0
2023-11-14 14:00:00,18.79,18.88,18.78,18.85,161878.0,18.79,18.88,18.78,18.85,161878.0
2023-11-14 14:30:00,18.84,18.86,18.8,18.83,126571.0,18.84,18.86,18.8,18.83,126571.0
2023-11-14 15:00:00,18.82,18.85,18.78,18.81,166904.0,18.82,18.85,18.78,18.81,166904.0
2023-11-14 15:30:00,18.81,18.81,18.74,18.79,726286.0,18.81,18.81,18.74,18.79,726286.0
2023-11-15 09:30:00,18.85,18.96,18.76,18.94,305959.0,18.85,18.96,18.76,18.94,305959.0
2023-11-15 10:00:00,18.95,19.15,18.95,19.13,102493.0,18.95,19.15,18.95,19.13,102493.0
2023-11-15 10:30:00,19.14,19.27,19.12,19.27,78123.0,19.14,19.27,19.12,19.27,78123.0
2023-11-15 11:00:00,19.27,19.36,19.27,19.34,218381.0,19.27,19.36,19.27,19.34,218381.0
2023-11-15 11:30:00,19.34,19.4,19.15,19.38,1532702.0,19.34,19.4,19.15,19.38,1532702.0
2023-11-15 12:00:00,19.37,19.37,19.25,19.3,152816.0,19.37,19.37,19.25,19.3,152816.0
2023-11-15 12:30:00,19.3,19.3,19.16,19.16,136613.0,19.3,19.3,19.16,19.16,136613.0
2023-11-15 13:00:00,19.16,19.18,19.08,19.11,162208.0,19.16,19.18,19.08,19.11,162208.0
2023-11-15 13:30:00,19.11,19.21,19.11,19.21,227703.0,19.11,19.21,19.11,19.21,227703.0
2023-11-15 14:00:00,19.21,19.27,19.18,19.21,127383.0,19.21,19.27,19.18,19.21,127383.0
2023-11-15 14:30:00,19.2,19.3,19.2,19.29,121745.0,19.2,19.3,19.2,19.29,121745.0
2023-11-15 15:00:00,19.28,19.28,19.17,19.2,202556.0,19.28,19.28,19.17,19.2,202556.0
2023-11-15 15:30:00,19.21,19.22,19.14,19.16,528970.0,19.21,19.22,19.14,19.16,528970.0
2023-11-16 09:30:00,19.19,19.19,18.96,18.98,154220.0,19.19,19.19,18.96,18.98,154220.0
2023-11-16 10:00:00,18.98,18.99,18.86,18.91,94154.0,18.98,18.99,18.86,18.91,94154.0
2023-11-16 10:30:00,18.91,18.94,18.8,18.82,116677.0,18.91,18.94,18.8,18.82,116677.0
2023-11-16 11:00:00,18.82,18.86,18.76,18.77,111930.0,18.82,18.86,18.76,18.77,111930.0
2023-11-16 11:30:00,18.78,18.78,18.66,18.69,106767.0,18.78,18.78,18.66,18.69,106767.0
2023-11-16 12:00:00,18.69,18.71,18.56,18.68,799614.0,18.69,18.71,18.56,18.68,799614.0
2023-11-16 12:30:00,18.68,18.79,18.66,18.73,113837.0,18.68,18.79,18.66,18.73,113837.0
2023-11-16 13:00:00,18.73,18.77,18.71,18.71,138940.0,18.73,18.77,18.71,18.71,138940.0
2023-11-16 13:30:00,18.72,18.76,18.69,18.75,108491.0,18.72,18.76,18.69,18.75,108491.0
2023-11-16 14:00:00,18.76,18.78,18.7,18.71,104528.0,18.76,18.78,18.7,18.71,104528.0
2023-11-16 14:30:00,18.71,18.8,18.7,18.79,86667.0,18.71,18.8,18.7,18.79,86667.0
2023-11-16 15:00:00,18.79,18.86,18.78,18.83,139784.0,18.79,18.86,18.78,18.83,139784.0
2023-11-16 15:30:00,18.83,18.92,18.82,18.91,541660.0,18.83,18.92,18.82,18.91,541660.0
2023-11-17 09:30:00,18.97,19.08,18.83,18.85,156731.0,18.97,19.08,18.83,18.85,156731.0
2023-11-17 10:00:00,18.85,18.9,18.84,18.88,59652.0,18.85,18.9,18.84,18.88,59652.0
2023-11-17 10:30:00,18.87,18.88,18.75,18.76,122311.0,18.87,18.88,18.75,18.76,122311.0
2023-11-17 11:00:00,18.76,18.76,18.59,18.6,155614.0,18.76,18.76,18.59,18.6,155614.0
2023-11-17 11:30:00,18.6,18.66,18.53,18.54,172098.0,18.6,18.66,18.53,18.54,172098.0
2023-11-17 12:00:00,18.54,18.72,18.53,18.71,250244.0,18.54,18.72,18.53,18.71,250244.0
2023-11-17 12:30:00,18.71,18.81,18.7,18.78,203587.0,18.71,18.81,18.7,18.78,203587.0
2023-11-17 13:00:00,18.78,18.85,18.76,18.77,94649.0,18.78,18.85,18.76,18.77,94649.0
2023-11-17 13:30:00,18.78,18.79,18.75,18.75,68951.0,18.78,18.79,18.75,18.75,68951.0
2023-11-17 14:00:00,18.76,18.81,18.75,18.78,100750.0,18.76,18.81,18.75,18.78,100750.0
2023-11-17 14:30:00,18.77,18.79,18.73,18.75,97777.0,18.77,18.79,18.73,18.75,97777.0
2023-11-17 15:00:00,18.75,18.8,18.73,18.77,121396.0,18.75,18.8,18.73,18.77,121396.0
2023-11-17 15:30:00,18.77,18.8,18.73,18.75,523716.0,18.77,18.8,18.73,18.75,523716.0
2023-11-20 09:30:00,18.75,18.75,18.44,18.48,136370.0,18.75,18.75,18.44,18.48,136370.0
2023-11-20 10:00:00,18.48,18.57,18.42,18.5,142649.0,18.48,18.57,18.42,18.5,142649.0
2023-11-20 10:30:00,18.51,18.54,18.47,18.51,111035.0,18.51,18.54,18.47,18.51,111035.0
2023-11-20 11:00:00,18.52,18.56,18.48,18.5,101152.0,18.52,18.56,18.48,18.5,101152.0
2023-11-20 11:30:00,18.5,18.51,18.42,18.42,124246.0,18.5,18.51,18.42,18.42,124246.0
2023-11-20 12:00:00,18.43,18.49,18.42,18.45,120749.0,18.43,18.49,18.42,18.45,120749.0
2023-11-20 12:30:00,18.45,18.47,18.41,18.46,76263.0,18.45,18.47,18.41,18.46,76263.0
2023-11-20 13:00:00,18.46,18.52,18.45,18.5,81404.0,18.46,18.52,18.45,18.5,81404.0
2023-11-20 13:30:00,18.5,18.55,18.49,18.49,65328.0,18.5,18.55,18.49,18.49,65328.0
2023-11-20 14:00:00,18.5,18.5,18.41,18.41,99536.0,18.5,18.5,18.41,18.41,99536.0
2023-11-20 14:30:00,18.41,18.47,18.41,18.43,132069.0,18.41,18.47,18.41,18.43,132069.0
2023-11-20 15:00:00,18.43,18.47,18.41,18.45,194106.0,18.43,18.47,18.41,18.45,194106.0
2023-11-20 15:30:00,18.45,18.45,18.38,18.39,816604.0,18.45,18.45,18.38,18.39,816604.0
2023-11-21 09:30:00,18.3,18.33,18.03,18.07,270569.0,18.3,18.33,18.03,18.07,270569.0
2023-11-21 10:00:00,18.07,18.2,18.06,18.16,139028.0,18.07,18.2,18.06,18.16,139028.0
2023-11-21 10:30:00,18.16,18.2,18.11,18.14,179661.0,18.16,18.2,18.11,18.14,179661.0
2023-11-21 11:00:00,18.14,18.2,18.09,18.11,156321.0,18.14,18.2,18.09,18.11,156321.0
2023-11-21 11:30:00,18.11,18.13,18.06,18.1,133481.0,18.11,18.13,18.06,18.1,133481.0
2023-11-21 12:00:00,18.1,18.15,18.07,18.07,128740.0,18.1,18.15,18.07,18.07,128740.0
2023-11-21 12:30:00,18.07,18.26,18.07,18.25,179059.0,18.07,18.26,18.07,18.25,179059.0
2023-11-21 13:00:00,18.25,18.27,18.12,18.14,149206.0,18.25,18.27,18.12,18.14,149206.0
2023-11-21 13:30:00,18.15,18.22,18.11,18.16,147099.0,18.15,18.22,18.11,18.16,147099.0
2023-11-21 14:00:00,18.16,18.21,18.14,18.21,120753.0,18.16,18.21,18.14,18.21,120753.0
2023-11-21 14:30:00,18.21,18.21,18.14,18.21,137455.0,18.21,18.21,18.14,18.21,137455.0
2023-11-21 15:00:00,18.21,18.22,18.14,18.14,172111.0,18.21,18.22,18.14,18.14,172111.0
2023-11-21 15:30:00,18.14,18.21,18.14,18.16,776200.0,18.14,18.21,18.14,18.16,776200.0
2023-11-22 09:30:00,18.24,18.51,18.21,18.51,143247.0,18.24,18.51,18.21,18.51,143247.0
2023-11-22 10:00:00,18.5,18.57,18.46,18.56,192614.0,18.5,18.57,18.46,18.56,192614.0
2023-11-22 10:30:00,18.55,18.58,18.5,18.52,75759.0,18.55,18.58,18.5,18.52,75759.0
2023-11-22 11:00:00,18.51,18.57,18.49,18.5,64442.0,18.51,18.57,18.49,18.5,64442.0
2023-11-22 11:30:00,18.5,18.61,18.49,18.61,61332.0,18.5,18.61,18.49,18.61,61332.0
2023-11-22 12:00:00,18.61,18.61,18.5,18.51,52374.0,18.61,18.61,18.5,18.51,52374.0
2023-11-22 12:30:00,18.5,18.51,18.34,18.44,263355.0,18.5,18.51,18.34,18.44,263355.0
2023-11-22 13:00:00,18.44,18.46,18.39,18.39,54951.0,18.44,18.46,18.39,18.39,54951.0
2023-11-22 13:30:00,18.4,18.42,18.37,18.41,58691.0,18.4,18.42,18.37,18.41,58691.0
2023-11-22 14:00:00,18.41,18.48,18.4,18.48,68080.0,18.41,18.48,18.4,18.48,68080.0
2023-11-22 14:30:00,18.48,18.5,18.42,18.48,72294.0,18.48,18.5,18.42,18.48,72294.0
2023-11-22 15:00:00,18.48,18.59,18.47,18.59,105565.0,18.48,18.59,18.47,18.59,105565.0
2023-11-22 15:30:00,18.59,18.59,18.53,18.55,360853.0,18.59,18.59,18.53,18.55,360853.0
2023-11-24 09:30:00,18.5,18.59,18.41,18.57,65909.0,18.5,18.59,18.41,18.57,65909.0
2023-11-24 10:00:00,18.57,18.67,18.56,18.6,79537.0,18.57,18.67,18.56,18.6,79537.0
2023-11-24 10:30:00,18.61,18.69,18.58,18.63,75775.0,18.61,18.69,18.58,18.63,75775.0
2023-11-24 11:00:00,18.64,18.68,18.61,18.63,78540.0,18.64,18.68,18.61,18.63,78540.0
2023-11-24 11:30:00,18.64,18.69,18.63,18.65,88419.0,18.64,18.69,18.63,18.65,88419.0
2023-11-24 12:00:00,18.66,18.72,18.65,18.69,79436.0,18.66,18.72,18.65,18.69,79436.0
2023-11-24 12:30:00,18.7,18.78,18.69,18.76,167581.0,18.7,18.78,18.69,18.76,167581.0
2023-11-27 09:30:00,18.66,18.71,18.49,18.54,107281.0,18.66,18.71,18.49,18.54,107281.0
2023-11-27 10:00:00,18.53,18.73,18.53,18.71,76885.0,18.53,18.73,18.53,18.71,76885.0
2023-11-27 10:30:00,18.72,18.79,18.68,18.71,92727.0,18.72,18.79,18.68,18.71,92727.0
2023-11-27 11:00:00,18.71,18.74,18.67,18.73,55172.0,18.71,18.74,18.67,18.73,55172.0
2023-11-27 11:30:00,18.73,18.74,18.65,18.66,60271.0,18.73,18.74,18.65,18.66,60271.0
2023-11-27 12:00:00,18.66,18.7,18.64,18.68,48643.0,18.66,18.7,18.64,18.68,48643.0
2023-11-27 12:30:00,18.67,18.7,18.64,18.66,49644.0,18.67,18.7,18.64,18.66,49644.0
2023-11-27 13:00:00,18.66,18.66,18.62,18.64,39587.0,18.66,18.66,18.62,18.64,39587.0
2023-11-27 13:30:00,18.65,18.68,18.62,18.64,35059.0,18.65,18.68,18.62,18.64,35059.0
2023-11-27 14:00:00,18.64,18.7,18.63,18.69,50358.0,18.64,18.7,18.63,18.69,50358.0
2023-11-27 14:30:00,18.69,18.75,18.68,18.75,71632.0,18.69,18.75,18.68,18.75,71632.0
2023-11-27 15:00:00,18.75,18.8,18.74,18.79,83070.0,18.75,18.8,18.74,18.79,83070.0
2023-11-27 15:30:00,18.79,18.79,18.7,18.71,380092.0,18.79,18.79,18.7,18.71,380092.0
2023-11-28 09:30:00,18.67,18.67,18.57,18.64,60965.0,18.67,18.67,18.57,18.64,60965.0
2023-11-28 10:00:00,18.64,18.79,18.63,18.75,49296.0,18.64,18.79,18.63,18.75,49296.0
2023-11-28 10:30:00,18.75,18.85,18.73,18.85,56534.0,18.75,18.85,18.73,18.85,56534.0
2023-11-28 11:00:00,18.85,18.91,18.82,18.87,94433.0,18.85,18.91,18.82,18.87,94433.0
2023-11-28 11:30:00,18.87,18.96,18.86,18.95,38185.0,18.87,18.96,18.86,18.95,38185.0
2023-11-28 12:00:00,18.95,18.99,18.93,18.98,72776.0,18.95,18.99,18.93,18.98,72776.0
2023-11-28 12:30:00,18.98,19.05,18.95,19.05,69999.0,18.98,19.05,18.95,19.05,69999.0
2023-11-28 13:00:00,19.05,19.05,18.99,19.04,62164.0,19.05,19.05,18.99,19.04,62164.0
2023-11-28 13:30:00,19.04,19.04,18.97,18.97,45228.0,19.04,19.04,18.97,18.97,45228.0
2023-11-28 14:00:00,18.98,18.99,18.9,18.93,60262.0,18.98,18.99,18.9,18.93,60262.0
2023-11-28 14:30:00,18.93,18.99,18.92,18.95,77922.0,18.93,18.99,18.92,18.95,77922.0
2023-11-28 15:00:00,18.95,18.97,18.9,18.92,83138.0,18.95,18.97,18.9,18.92,83138.0
2023-11-28 15:30:00,18.93,18.97,18.9,18.91,397967.0,18.93,18.97,18.9,18.91,397967.0
2023-11-29 09:30:00,19.0,19.19,19.0,19.12,84369.0,19.0,19.19,19.0,19.12,84369.0
2023-11-29 10:00:00,19.12,19.17,19.02,19.09,57727.0,19.12,19.17,19.02,19.09,57727.0
2023-11-29 10:30:00,19.09,19.09,18.94,18.95,87087.0,19.09,19.09,18.94,18.95,87087.0
2023-11-29 11:00:00,18.96,19.03,18.94,19.02,69054.0,18.96,19.03,18.94,19.02,69054.0
2023-11-29 11:30:00,19.02,19.12,19.01,19.12,43510.0,19.02,19.12,19.01,19.12,43510.0
2023-11-29 12:00:00,19.11,19.16,19.09,19.13,97719.0,19.11,19.16,19.09,19.13,97719.0
2023-11-29 12:30:00,19.13,19.19,19.12,19.14,117455.0,19.13,19.19,19.12,19.14,117455.0
2023-11-29 13:00:00,19.14,19.16,19.11,19.14,42064.0,19.14,19.16,19.11,19.14,42064.0
2023-11-29 13:30:00,19.14,19.18,19.11,19.18,59375.0,19.14,19.18,19.11,19.18,59375.0
2023-11-29 14:00:00,19.18,19.26,19.17,19.25,151011.0,19.18,19.26,19.17,19.25,151011.0
2023-11-29 14:30:00,19.25,19.26,19.2,19.21,86439.0,19.25,19.26,19.2,19.21,86439.0
2023-11-29 15:00:00,19.21,19.25,19.17,19.21,137391.0,19.21,19.25,19.17,19.21,137391.0
2023-11-29 15:30:00,19.21,19.21,19.12,19.15,409066.0,19.21,19.21,19.12,19.15,409066.0
2023-11-30 09:30:00,19.17,19.28,19.03,19.15,114497.0,19.17,19.28,19.03,19.15,114497.0
2023-11-30 10:00:00,19.16,19.18,19.08,19.09,54331.0,19.16,19.18,19.08,19.09,54331.0
2023-11-30 10:30:00,19.1,19.16,19.04,19.16,58910.0,19.1,19.16,19.04,19.16,58910.0
2023-11-30 11:00:00,19.16,19.18,19.04,19.09,61475.0,19.16,19.18,19.04,19.09,61475.0
2023-11-30 11:30:00,19.08,19.12,19.03,19.04,52372.0,19.08,19.12,19.03,19.04,52372.0
2023-11-30 12:00:00,19.04,19.07,18.96,18.97,48020.0,19.04,19.07,18.96,18.97,48020.0
2023-11-30 12:30:00,18.98,19.03,18.95,19.02,63739.0,18.98,19.03,18.95,19.02,63739.0
2023-11-30 13:00:00,19.02,19.04,18.98,19.02,34132.0,19.02,19.04,18.98,19.02,34132.0
2023-11-30 13:30:00,19.02,19.05,18.98,19.03,50291.0,19.02,19.05,18.98,19.03,50291.0
2023-11-30 14:00:00,19.03,19.08,19.0,19.05,54618.0,19.03,19.08,19.0,19.05,54618.0
2023-11-30 14:30:00,19.05,19.06,19.01,19.04,61757.0,19.05,19.06,19.01,19.04,61757.0
2023-11-30 15:00:00,19.04,19.04,18.94,18.95,69876.0,19.04,19.04,18.94,18.95,69876.0
2023-11-30 15:30:00,18.94,19.02,18.93,19.0,443673.0,18.94,19.02,18.93,19.0,443673.0
2023-12-01 09:30:00,19.0,19.18,18.93,19.17,108937.0,19.0,19.18,18.93,19.17,108937.0
2023-12-01 10:00:00,19.16,19.31,19.15,19.19,172729.0,19.16,19.31,19.15,19.19,172729.0
2023-12-01 10:30:00,19.18,19.24,19.16,19.18,76688.0,19.18,19.24,19.16,19.18,76688.0
2023-12-01 11:00:00,19.17,19.29,19.12,19.27,93675.0,19.17,19.29,19.12,19.27,93675.0
2023-12-01 11:30:00,19.27,19.36,19.24,19.32,66425.0,19.27,19.36,19.24,19.32,66425.0
2023-12-01 12:00:00,19.32,19.38,19.25,19.25,51419.0,19.32,19.38,19.25,19.25,51419.0
2023-12-01 12:30:00,19.25,19.33,19.23,19.31,50640.0,19.25,19.33,19.23,19.31,50640.0
2023-12-01 13:00:00,19.32,19.4,19.31,19.33,61661.0,19.32,19.4,19.31,19.33,61661.0
2023-12-01 13:30:00,19.33,19.42,19.29,19.41,98483.0,19.33,19.42,19.29,19.41,98483.0
2023-12-01 14:00:00,19.41,19.41,19.32,19.36,66687.0,19.41,19.41,19.32,19.36,66687.0
2023-12-01 14:30:00,19.36,19.37,19.32,19.37,33782.0,19.36,19.37,19.32,19.37,33782.0
2023-12-01 15:00:00,19.37,19.42,19.33,19.42,62381.0,19.37,19.42,19.33,19.42,62381.0
2023-12-01 15:30:00,19.42,19.49,19.4,19.47,258216.0,19.42,19.49,19.4,19.47,258216.0
2023-12-04 09:30:00,19.41,19.71,19.38,19.53,184564.0,19.41,19.71,19.38,19.53,184564.0
2023-12-04 10:00:00,19.53,19.57,19.38,19.4,73887.0,19.53,19.57,19.38,19.4,73887.0
2023-12-04 10:30:00,19.4,19.54,19.38,19.47,119141.0,19.4,19.54,19.38,19.47,119141.0
2023-12-04 11:00:00,19.46,19.58,19.44,19.5,121157.0,19.46,19.58,19.44,19.5,121157.0
2023-12-04 11:30:00,19.49,19.55,19.45,19.46,156567.0,19.49,19.55,19.45,19.46,156567.0
2023-12-04 12:00:00,19.47,19.52,19.43,19.46,126432.0,19.47,19.52,19.43,19.46,126432.0
2023-12-04 12:30:00,19.46,19.52,19.43,19.52,92244.0,19.46,19.52,19.43,19.52,92244.0
2023-12-04 13:00:00,19.52,19.52,19.41,19.42,59442.0,19.52,19.52,19.41,19.42,59442.0
2023-12-04 13:30:00,19.41,19.52,19.38,19.51,92228.0,19.41,19.52,19.38,19.51,92228.0
2023-12-04 14:00:00,19.51,19.53,19.47,19.48,61893.0,19.51,19.53,19.47,19.48,61893.0
2023-12-04 14:30:00,19.48,19.51,19.46,19.48,58528.0,19.48,19.51,19.46,19.48,58528.0
2023-12-04 15:00:00,19.48,19.49,19.44,19.45,55921.0,19.48,19.49,19.44,19.45,55921.0
2023-12-04 15:30:00,19.44,19.51,19.41,19.5,292841.0,19.44,19.51,19.41,19.5,292841.0
2023-12-05 09:30:00,19.39,19.45,19.13,19.34,122775.0,19.39,19.45,19.13,19.34,122775.0
2023-12-05 10:00:00,19.35,19.38,19.19,19.21,63326.0,19.35,19.38,19.19,19.21,63326.0
2023-12-05 10:30:00,19.22,19.28,19.14,19.19,126261.0,19.22,19.28,19.14,19.19,126261.0
2023-12-05 11:00:00,19.18,19.23,19.1,19.23,61743.0,19.18,19.23,19.1,19.23,61743.0
2023-12-05 11:30:00,19.23,19.26,19.14,19.16,63594.0,19.23,19.26,19.14,19.16,63594.0
2023-12-05 12:00:00,19.17,19.19,19.04,19.05,63397.0,19.17,19.19,19.04,19.05,63397.0
2023-12-05 12:30:00,19.05,19.08,19.02,19.08,86914.0,19.05,19.08,19.02,19.08,86914.0
2023-12-05 13:00:00,19.08,19.14,19.06,19.09,32811.0,19.08,19.14,19.06,19.09,32811.0
2023-12-05 13:30:00,19.08,19.08,19.01,19.02,150449.0,19.08,19.08,19.01,19.02,150449.0
2023-12-05 14:00:00,19.01,19.08,19.01,19.06,99919.0,19.01,19.08,19.01,19.06,99919.0
2023-12-05 14:30:00,19.07,19.09,19.03,19.07,129425.0,19.07,19.09,19.03,19.07,129425.0
2023-12-05 15:00:00,19.06,19.06,18.98,18.98,72133.0,19.06,19.06,18.98,18.98,72133.0
2023-12-05 15:30:00,18.98,18.99,18.9,18.9,350456.0,18.98,18.99,18.9,18.9,350456.0
2023-12-06 09:30:00,19.0,19.19,18.91,19.07,235632.0,19.0,19.19,18.91,19.07,235632.0
2023-12-06 10:00:00,19.08,19.23,19.07,19.13,105603.0,19.08,19.23,19.07,19.13,105603.0
2023-12-06 10:30:00,19.14,19.18,19.07,19.09,80935.0,19.14,19.18,19.07,19.09,80935.0
2023-12-06 11:00:00,19.09,19.19,19.07,19.18,77932.0,19.09,19.19,19.07,19.18,77932.0
2023-12-06 11:30:00,19.17,19.25,19.14,19.24,51867.0,19.17,19.25,19.14,19.24,51867.0
2023-12-06 12:00:00,19.24,19.24,19.15,19.19,55134.0,19.24,19.24,19.15,19.19,55134.0
2023-12-06 12:30:00,19.19,19.21,19.09,19.11,50906.0,19.19,19.21,19.09,19.11,50906.0
2023-12-06 13:00:00,19.11,19.14,19.08,19.13,55253.0,19.11,19.14,19.08,19.13,55253.0
2023-12-06 13:30:00,19.13,19.18,19.12,19.14,46505.0,19.13,19.18,19.12,19.14,46505.0
2023-12-06 14:00:00,19.14,19.15,19.09,19.1,50434.0,19.14,19.15,19.09,19.1,50434.0
2023-12-06 14:30:00,19.1,19.15,19.07,19.1,63681.0,19.1,19.15,19.07,19.1,63681.0
2023-12-06 15:00:00,19.09,19.1,19.0,19.01,61977.0,19.09,19.1,19.0,19.01,61977.0
2023-12-06 15:30:00,19.01,19.02,18.96,18.97,320315.0,19.01,19.02,18.96,18.97,320315.0
2023-12-07 09:30:00,18.99,19.07,18.85,18.96,85881.0,18.99,19.07,18.85,18.96,85881.0
2023-12-07 10:00:00,18.96,19.0,18.9,19.0,76151.0,18.96,19.0,18.9,19.0,76151.0
2023-12-07 10:30:00,19.01,19.01,18.92,19.01,60452.0,19.01,19.01,18.92,19.01,60452.0
2023-12-07 11:00:00,19.01,19.1,19.01,19.09,56899.0,19.01,19.1,19.01,19.09,56899.0
2023-12-07 11:30:00,19.09,19.15,19.08,19.14,41676.0,19.09,19.15,19.08,19.14,41676.0
2023-12-07 12:00:00,19.15,19.17,19.05,19.06,141609.0,19.15,19.17,19.05,19.06,141609.0
2023-12-07 12:30:00,19.07,19.13,19.05,19.09,59439.0,19.07,19.13,19.05,19.09,59439.0
2023-12-07 13:00:00,19.09,19.14,19.08,19.1,55949.0,19.09,19.14,19.08,19.1,55949.0
2023-12-07 13:30:00,19.1,19.13,19.08,19.11,57027.0,19.1,19.13,19.08,19.11,57027.0
2023-12-07 14:00:00,19.11,19.15,19.08,19.14,90255.0,19.11,19.15,19.08,19.14,90255.0
2023-12-07 14:30:00,19.14,19.17,19.13,19.14,76705.0,19.14,19.17,19.13,19.14,76705.0
2023-12-07 15:00:00,19.14,19.16,19.1,19.11,98089.0,19.14,19.16,19.1,19.11,98089.0
2023-12-07 15:30:00,19.11,19.14,19.07,19.09,382321.0,19.11,19.14,19.07,19.09,382321.0
2023-12-08 09:30:00,19.03,19.12,18.97,19.03,61650.0,19.03,19.12,18.97,19.03,61650.0
2023-12-08 10:00:00,19.04,19.2,19.03,19.14,94068.0,19.04,19.2,19.03,19.14,94068.0
2023-12-08 10:30:00,19.14,19.19,19.09,19.1,80246.0,19.14,19.19,19.09,19.1,80246.0
2023-12-08 11:00:00,19.09,19.1,18.86,18.91,174558.0,19.09,19.1,18.86,18.91,174558.0
2023-12-08 11:30:00,18.91,18.96,18.85,18.92,71402.0,18.91,18.96,18.85,18.92,71402.0
2023-12-08 12:00:00,18.91,18.93,18.87,18.91,54834.0,18.91,18.93,18.87,18.91,54834.0
2023-12-08 12:30:00,18.91,18.92,18.87,18.89,63918.0,18.91,18.92,18.87,18.89,63918.0
2023-12-08 13:00:00,18.9,19.02,18.9,19.01,107200.0,18.9,19.02,18.9,19.01,107200.0
2023-12-08 13:30:00,19.02,19.08,19.0,19.03,129778.0,19.02,19.08,19.0,19.03,129778.0
2023-12-08 14:00:00,19.03,19.03,18.99,19.02,42220.0,19.03,19.03,18.99,19.02,42220.0
2023-12-08 14:30:00,19.02,19.03,18.87,18.89,155104.0,19.02,19.03,18.87,18.89,155104.0
2023-12-08 15:00:00,18.89,18.95,18.88,18.89,124062.0,18.89,18.95,18.88,18.89,124062.0
2023-12-08 15:30:00,18.89,18.95,18.86,18.9,437626.0,18.89,18.95,18.86,18.9,437626.0
2023-12-11 09:30:00,18.91,18.96,18.71,18.71,166509.0,18.91,18.96,18.71,18.71,166509.0
2023-12-11 10:00:00,18.71,18.75,18.58,18.62,231896.0,18.71,18.75,18.58,18.62,231896.0
2023-12-11 10:30:00,18.62,18.81,18.61,18.8,196292.0,18.62,18.81,18.61,18.8,196292.0
2023-12-11 11:00:00,18.8,18.87,18.76,18.85,181501.0,18.8,18.87,18.76,18.85,181501.0
2023-12-11 11:30:00,18.86,18.92,18.83,18.91,109231.0,18.86,18.92,18.83,18.91,109231.0
2023-12-11 12:00:00,18.9,18.94,18.88,18.91,67228.0,18.9,18.94,18.88,18.91,67228.0
2023-12-11 12:30:00,18.92,18.96,18.86,18.87,95387.0,18.92,18.96,18.86,18.87,95387.0
2023-12-11 13:00:00,18.88,18.9,18.85,18.88,66885.0,18.88,18.9,18.85,18.88,66885.0
2023-12-11 13:30:00,18.89,18.9,18.8,18.8,109399.0,18.89,18.9,18.8,18.8,109399.0
2023-12-11 14:00:00,18.8,18.82,18.77,18.8,93823.0,18.8,18.82,18.77,18.8,93823.0
2023-12-11 14:30:00,18.8,18.91,18.79,18.88,99969.0,18.8,18.91,18.79,18.88,99969.0
2023-12-11 15:00:00,18.89,18.94,18.87,18.91,107081.0,18.89,18.94,18.87,18.91,107081.0
2023-12-11 15:30:00,18.91,18.95,18.88,18.92,376286.0,18.91,18.95,18.88,18.92,376286.0
2023-12-12 09:30:00,18.51,18.69,18.21,18.41,675551.0,18.51,18.69,18.21,18.41,675551.0
2023-12-12 10:00:00,18.41,18.48,18.29,18.32,525116.0,18.41,18.48,18.29,18.32,525116.0
2023-12-12 10:30:00,18.32,18.32,18.19,18.25,389887.0,18.32,18.32,18.19,18.25,389887.0
2023-12-12 11:00:00,18.25,18.36,18.2,18.27,620613.0,18.25,18.36,18.2,18.27,620613.0
2023-12-12 11:30:00,18.27,18.31,18.21,18.3,523064.0,18.27,18.31,18.21,18.3,523064.0
2023-12-12 12:00:00,18.3,18.34,18.25,18.29,251273.0,18.3,18.34,18.25,18.29,251273.0
2023-12-12 12:30:00,18.29,18.41,18.28,18.37,280692.0,18.29,18.41,18.28,18.37,280692.0
2023-12-12 13:00:00,18.36,18.5,18.35,18.5,287273.0,18.36,18.5,18.35,18.5,287273.0
2023-12-12 13:30:00,18.5,18.59,18.46,18.59,113080.0,18.5,18.59,18.46,18.59,113080.0
2023-12-12 14:00:00,18.59,18.7,18.58,18.69,184974.0,18.59,18.7,18.58,18.69,184974.0
2023-12-12 14:30:00,18.69,18.69,18.6,18.63,180982.0,18.69,18.69,18.6,18.63,180982.0
2023-12-12 15:00:00,18.63,18.64,18.5,18.57,249405.0,18.63,18.64,18.5,18.57,249405.0
2023-12-12 15:30:00,18.57,18.59,18.49,18.59,939384.0,18.57,18.59,18.49,18.59,939384.0
2023-12-13 09:30:00,18.6,18.65,18.45,18.48,221428.0,18.6,18.65,18.45,18.48,221428.0
2023-12-13 10:00:00,18.49,18.7,18.47,18.57,142595.0,18.49,18.7,18.47,18.57,142595.0
2023-12-13 10:30:00,18.57,18.71,18.55,18.69,76792.0,18.57,18.71,18.55,18.69,76792.0
2023-12-13 11:00:00,18.69,18.78,18.69,18.73,128588.0,18.69,18.78,18.69,18.73,128588.0
2023-12-13 11:30:00,18.72,18.77,18.71,18.77,58799.0,18.72,18.77,18.71,18.77,58799.0
2023-12-13 12:00:00,18.77,18.79,18.69,18.72,99589.0,18.77,18.79,18.69,18.72,99589.0
2023-12-13 12:30:00,18.71,18.76,18.66,18.66,73813.0,18.71,18.76,18.66,18.66,73813.0
2023-12-13 13:00:00,18.66,18.7,18.59,18.64,49490.0,18.66,18.7,18.59,18.64,49490.0
2023-12-13 13:30:00,18.65,18.73,18.64,18.72,49425.0,18.65,18.73,18.64,18.72,49425.0
2023-12-13 14:00:00,18.73,18.91,18.73,18.91,123210.0,18.73,18.91,18.73,18.91,123210.0
2023-12-13 14:30:00,18.91,19.1,18.88,19.09,189077.0,18.91,19.1,18.88,19.09,189077.0
2023-12-13 15:00:00,19.1,19.21,18.97,19.0,234809.0,19.1,19.21,18.97,19.0,234809.0
2023-12-13 15:30:00,19.0,19.05,18.92,19.01,695156.0,19.0,19.05,18.92,19.01,695156.0
2023-12-14 09:30:00,19.32,19.72,19.32,19.5,226026.0,19.32,19.72,19.32,19.5,226026.0
2023-12-14 10:00:00,19.5,19.54,19.3,19.48,141516.0,19.5,19.54,19.3,19.48,141516.0
2023-12-14 10:30:00,19.48,19.5,19.33,19.45,99420.0,19.48,19.5,19.33,19.45,99420.0
2023-12-14 11:00:00,19.45,19.53,19.42,19.5,96717.0,19.45,19.53,19.42,19.5,96717.0
2023-12-14 11:30:00,19.5,19.54,19.46,19.48,82885.0,19.5,19.54,19.46,19.48,82885.0
2023-12-14 12:00:00,19.48,19.49,19.32,19.34,102332.0,19.48,19.49,19.32,19.34,102332.0
2023-12-14 12:30:00,19.34,19.35,19.05,19.06,324960.0,19.34,19.35,19.05,19.06,324960.0
2023-12-14 13:00:00,19.05,19.14,18.97,19.08,127055.0,19.05,19.14,18.97,19.08,127055.0
2023-12-14 13:30:00,19.08,19.14,19.05,19.08,55563.0,19.08,19.14,19.05,19.08,55563.0
2023-12-14 14:00:00,19.07,19.15,19.07,19.14,65917.0,19.07,19.15,19.07,19.14,65917.0
2023-12-14 14:30:00,19.14,19.2,19.13,19.19,77999.0,19.14,19.2,19.13,19.19,77999.0
2023-12-14 15:00:00,19.19,19.2,19.12,19.13,98501.0,19.19,19.2,19.12,19.13,98501.0
2023-12-14 15:30:00,19.13,19.15,19.02,19.07,400020.0,19.13,19.15,19.02,19.07,400020.0
2023-12-15 09:30:00,19.1,19.16,18.78,19.01,485823.0,19.1,19.16,18.78,19.01,485823.0
2023-12-15 10:00:00,19.02,19.05,18.93,19.01,136272.0,19.02,19.05,18.93,19.01,136272.0
2023-12-15 10:30:00,19.01,19.02,18.9,18.97,116797.0,19.01,19.02,18.9,18.97,116797.0
2023-12-15 11:00:00,18.96,18.98,18.89,18.89,60581.0,18.96,18.98,18.89,18.89,60581.0
2023-12-15 11:30:00,18.89,18.96,18.89,18.95,72269.0,18.89,18.96,18.89,18.95,72269.0
2023-12-15 12:00:00,18.95,19.01,18.93,18.95,91513.0,18.95,19.01,18.93,18.95,91513.0
2023-12-15 12:30:00,18.96,18.98,18.91,18.97,80457.0,18.96,18.98,18.91,18.97,80457.0
2023-12-15 13:00:00,18.97,18.98,18.89,18.94,79653.0,18.97,18.98,18.89,18.94,79653.0
2023-12-15 13:30:00,18.94,18.94,18.89,18.91,87017.0,18.94,18.94,18.89,18.91,87017.0
2023-12-15 14:00:00,18.91,18.94,18.87,18.91,76294.0,18.91,18.94,18.87,18.91,76294.0
2023-12-15 14:30:00,18.91,18.94,18.89,18.93,52975.0,18.91,18.94,18.89,18.93,52975.0
2023-12-15 15:00:00,18.93,19.05,18.92,19.04,106039.0,18.93,19.05,18.92,19.04,106039.0
2023-12-15 15:30:00,19.04,19.07,18.98,19.01,405465.0,19.04,19.07,18.98,19.01,405465.0
2023-12-18 09:30:00,19.04,19.19,18.93,19.17,106653.0,19.04,19.19,18.93,19.17,106653.0
2023-12-18 10:00:00,19.18,19.24,19.16,19.18,106636.0,19.18,19.24,19.16,19.18,106636.0
2023-12-18 10:30:00,19.18,19.29,19.15,19.22,91465.0,19.18,19.29,19.15,19.22,91465.0
2023-12-18 11:00:00,19.22,19.3,19.2,19.3,82672.0,19.22,19.3,19.2,19.3,82672.0
2023-12-18 11:30:00,19.29,19.3,19.24,19.27,74618.0,19.29,19.3,19.24,19.27,74618.0
2023-12-18 12:00:00,19.27,19.33,19.26,19.32,79144.0,19.27,19.33,19.26,19.32,79144.0
2023-12-18 12:30:00,19.32,19.36,19.29,19.31,64782.0,19.32,19.36,19.29,19.31,64782.0
2023-12-18 13:00:00,19.32,19.33,19.28,19.32,40494.0,19.32,19.33,19.28,19.32,40494.0
2023-12-18 13:30:00,19.31,19.32,19.28,19.31,39193.0,19.31,19.32,19.28,19.31,39193.0
2023-12-18 14:00:00,19.31,19.33,19.27,19.32,57658.0,19.31,19.33,19.27,19.32,57658.0
2023-12-18 14:30:00,19.32,19.36,19.3,19.32,75980.0,19.32,19.36,19.3,19.32,75980.0
2023-12-18 15:00:00,19.32,19.33,19.25,19.25,96019.0,19.32,19.33,19.25,19.25,96019.0
2023-12-18 15:30:00,19.25,19.37,19.23,19.35,579009.0,19.25,19.37,19.23,19.35,579009.0
2023-12-19 09:30:00,19.45,19.55,19.4,19.48,125443.0,19.45,19.55,19.4,19.48,125443.0
2023-12-19 10:00:00,19.49,19.5,19.35,19.37,49735.0,19.49,19.5,19.35,19.37,49735.0
2023-12-19 10:30:00,19.36,19.5,19.33,19.49,146801.0,19.36,19.5,19.33,19.49,146801.0
2023-12-19 11:00:00,19.5,19.57,19.44,19.46,77215.0,19.5,19.57,19.44,19.46,77215.0
2023-12-19 11:30:00,19.45,19.46,19.41,19.43,24620.0,19.45,19.46,19.41,19.43,24620.0
2023-12-19 12:00:00,19.43,19.45,19.4,19.45,28834.0,19.43,19.45,19.4,19.45,28834.0
2023-12-19 12:30:00,19.45,19.5,19.45,19.48,32103.0,19.45,19.5,19.45,19.48,32103.0
2023-12-19 13:00:00,19.48,19.5,19.46,19.48,40405.0,19.48,19.5,19.46,19.48,40405.0
2023-12-19 13:30:00,19.49,19.5,19.45,19.46,41904.0,19.49,19.5,19.45,19.46,41904.0
2023-12-19 14:00:00,19.46,19.52,19.44,19.47,71630.0,19.46,19.52,19.44,19.47,71630.0
2023-12-19 14:30:00,19.48,19.51,19.36,19.38,101926.0,19.48,19.51,19.36,19.38,101926.0
2023-12-19 15:00:00,19.38,19.41,19.27,19.29,137762.0,19.38,19.41,19.27,19.29,137762.0
2023-12-19 15:30:00,19.29,19.31,19.24,19.29,280602.0,19.29,19.31,19.24,19.29,280602.0
2023-12-20 09:30:00,19.24,19.31,19.15,19.31,73470.0,19.24,19.31,19.15,19.31,73470.0
2023-12-20 10:00:00,19.31,19.35,19.2,19.25,94141.0,19.31,19.35,19.2,19.25,94141.0
2023-12-20 10:30:00,19.25,19.29,19.21,19.29,146253.0,19.25,19.29,19.21,19.29,146253.0
2023-12-20 11:00:00,19.28,19.31,19.2,19.21,64591.0,19.28,19.31,19.2,19.21,64591.0
2023-12-20 11:30:00,19.21,19.23,19.17,19.18,83923.0,19.21,19.23,19.17,19.18,83923.0
2023-12-20 12:00:00,19.17,19.2,19.12,19.18,145454.0,19.17,19.2,19.12,19.18,145454.0
2023-12-20 12:30:00,19.19,19.2,19.16,19.18,81943.0,19.19,19.2,19.16,19.18,81943.0
2023-12-20 13:00:00,19.19,19.19,19.1,19.1,75017.0,19.19,19.19,19.1,19.1,75017.0
2023-12-20 13:30:00,19.11,19.11,19.03,19.07,140700.0,19.11,19.11,19.03,19.07,140700.0
2023-12-20 14:00:00,19.07,19.11,19.04,19.05,212459.0,19.07,19.11,19.04,19.05,212459.0
2023-12-20 14:30:00,19.05,19.05,18.81,18.82,187060.0,19.05,19.05,18.81,18.82,187060.0
2023-12-20 15:00:00,18.81,18.88,18.74,18.75,262369.0,18.81,18.88,18.74,18.75,262369.0
2023-12-20 15:30:00,18.75,18.85,18.71,18.76,862836.0,18.75,18.85,18.71,18.76,862836.0
2023-12-21 09:30:00,18.94,19.08,18.88,19.03,136263.0,18.94,19.08,18.88,19.03,136263.0
2023-12-21 10:00:00,19.03,19.07,18.99,19.01,146081.0,19.03,19.07,18.99,19.01,146081.0
2023-12-21 10:30:00,19.01,19.05,18.99,18.99,81462.0,19.01,19.05,18.99,18.99,81462.0
2023-12-21 11:00:00,18.99,19.01,18.91,18.96,57096.0,18.99,19.01,18.91,18.96,57096.0
2023-12-21 11:30:00,18.97,18.98,18.92,18.94,86245.0,18.97,18.98,18.92,18.94,86245.0
2023-12-21 12:00:00,18.93,18.94,18.87,18.88,52356.0,18.93,18.94,18.87,18.88,52356.0
2023-12-21 12:30:00,18.89,18.93,18.88,18.89,55239.0,18.89,18.93,18.88,18.89,55239.0
2023-12-21 13:00:00,18.89,18.94,18.84,18.9,78314.0,18.89,18.94,18.84,18.9,78314.0
2023-12-21 13:30:00,18.91,18.94,18.9,18.91,46721.0,18.91,18.94,18.9,18.91,46721.0
2023-12-21 14:00:00,18.91,18.93,18.86,18.93,81211.0,18.91,18.93,18.86,18.93,81211.0
2023-12-21 14:30:00,18.93,18.96,18.89,18.95,61883.0,18.93,18.96,18.89,18.95,61883.0
2023-12-21 15:00:00,18.96,19.05,18.95,19.05,92285.0,18.96,19.05,18.95,19.05,92285.0
2023-12-21 15:30:00,19.05,19.06,19.02,19.05,270964.0,19.05,19.06,19.02,19.05,270964.0
2023-12-22 09:30:00,18.98,19.2,18.91,19.17,105147.0,18.98,19.2,18.91,19.17,105147.0
2023-12-22 10:00:00,19.18,19.21,19.04,19.08,100427.0,19.18,19.21,19.04,19.08,100427.0
2023-12-22 10:30:00,19.07,19.1,19.03,19.04,70538.0,19.07,19.1,19.03,19.04,70538.0
2023-12-22 11:00:00,19.04,19.17,19.03,19.13,51060.0,19.04,19.17,19.03,19.13,51060.0
2023-12-22 11:30:00,19.14,19.17,19.1,19.11,53585.0,19.14,19.17,19.1,19.11,53585.0
2023-12-22 12:00:00,19.11,19.14,19.08,19.14,30730.0,19.11,19.14,19.08,19.14,30730.0
2023-12-22 12:30:00,19.13,19.13,19.1,19.12,34840.0,19.13,19.13,19.1,19.12,34840.0
2023-12-22 13:00:00,19.12,19.12,19.07,19.1,33247.0,19.12,19.12,19.07,19.1,33247.0
2023-12-22 13:30:00,19.09,19.13,19.07,19.13,49964.0,19.09,19.13,19.07,19.13,49964.0
2023-12-22 14:00:00,19.13,19.14,19.05,19.05,54815.0,19.13,19.14,19.05,19.05,54815.0
2023-12-22 14:30:00,19.05,19.15,19.03,19.14,77772.0,19.05,19.15,19.03,19.14,77772.0
2023-12-22 15:00:00,19.15,19.17,19.11,19.15,72440.0,19.15,19.17,19.11,19.15,72440.0
2023-12-22 15:30:00,19.15,19.16,19.1,19.12,318851.0,19.15,19.16,19.1,19.12,318851.0
2023-12-26 09:30:00,19.12,19.15,19.02,19.1,35225.0,19.12,19.15,19.02,19.1,35225.0
2023-12-26 10:00:00,19.11,19.13,19.05,19.09,36977.0,19.11,19.13,19.05,19.09,36977.0
2023-12-26 10:30:00,19.09,19.11,19.07,19.09,46518.0,19.09,19.11,19.07,19.09,46518.0
2023-12-26 11:00:00,19.09,19.09,19.02,19.05,58207.0,19.09,19.09,19.02,19.05,58207.0
2023-12-26 11:30:00,19.05,19.09,19.03,19.07,81602.0,19.05,19.09,19.03,19.07,81602.0
2023-12-26 12:00:00,19.07,19.13,19.06,19.09,54133.0,19.07,19.13,19.06,19.09,54133.0
2023-12-26 12:30:00,19.09,19.13,19.08,19.1,43973.0,19.09,19.13,19.08,19.1,43973.0
2023-12-26 13:00:00,19.11,19.18,19.1,19.16,43982.0,19.11,19.18,19.1,19.16,43982.0
2023-12-26 13:30:00,19.17,19.18,19.12,19.14,34106.0,19.17,19.18,19.12,19.14,34106.0
2023-12-26 14:00:00,19.13,19.18,19.13,19.16,33713.0,19.13,19.18,19.13,19.16,33713.0
2023-12-26 14:30:00,19.16,19.19,19.12,19.12,51073.0,19.16,19.19,19.12,19.12,51073.0
2023-12-26 15:00:00,19.12,19.14,19.11,19.13,88316.0,19.12,19.14,19.11,19.13,88316.0
2023-12-26 15:30:00,19.13,19.14,19.08,19.09,291711.0,19.13,19.14,19.08,19.09,291711.0
2023-12-27 09:30:00,19.1,19.16,19.06,19.07,87494.0,19.1,19.16,19.06,19.07,87494.0
2023-12-27 10:00:00,19.06,19.14,19.05,19.09,69525.0,19.06,19.14,19.05,19.09,69525.0
2023-12-27 10:30:00,19.08,19.08,18.95,18.95,56431.0,19.08,19.08,18.95,18.95,56431.0
2023-12-27 11:00:00,18.94,19.03,18.93,19.01,53381.0,18.94,19.03,18.93,19.01,53381.0
2023-12-27 11:30:00,19.01,19.04,19.0,19.01,66389.0,19.01,19.04,19.0,19.01,66389.0
2023-12-27 12:00:00,19.02,19.05,19.0,19.02,48188.0,19.02,19.05,19.0,19.02,48188.0
2023-12-27 12:30:00,19.02,19.04,18.99,19.04,54146.0,19.02,19.04,18.99,19.04,54146.0
2023-12-27 13:00:00,19.04,19.1,19.03,19.06,64398.0,19.04,19.1,19.03,19.06,64398.0
2023-12-27 13:30:00,19.06,19.07,19.03,19.04,55799.0,19.06,19.07,19.03,19.04,55799.0
2023-12-27 14:00:00,19.03,19.03,18.97,19.02,64156.0,19.03,19.03,18.97,19.02,64156.0
2023-12-27 14:30:00,19.01,19.03,18.96,18.99,66614.0,19.01,19.03,18.96,18.99,66614.0
2023-12-27 15:00:00,18.99,19.03,18.98,19.02,80699.0,18.99,19.03,18.98,19.02,80699.0
2023-12-27 15:30:00,19.02,19.02,18.96,19.0,490684.0,19.02,19.02,18.96,19.0,490684.0
2023-12-28 09:30:00,18.95,18.99,18.86,18.98,176522.0,18.95,18.99,18.86,18.98,176522.0
2023-12-28 10:00:00,18.99,19.0,18.9,18.95,83641.0,18.99,19.0,18.9,18.95,83641.0
2023-12-28 10:30:00,18.94,18.95,18.9,18.91,83494.0,18.94,18.95,18.9,18.91,83494.0
2023-12-28 11:00:00,18.91,18.93,18.87,18.9,69678.0,18.91,18.93,18.87,18.9,69678.0
2023-12-28 11:30:00,18.9,18.95,18.88,18.94,84297.0,18.9,18.95,18.88,18.94,84297.0
2023-12-28 12:00:00,18.94,19.02,18.93,19.02,109458.0,18.94,19.02,18.93,19.02,109458.0
2023-12-28 12:30:00,19.02,19.1,19.01,19.06,98183.0,19.02,19.1,19.01,19.06,98183.0
2023-12-28 13:00:00,19.07,19.13,19.04,19.1,87874.0,19.07,19.13,19.04,19.1,87874.0
2023-12-28 13:30:00,19.1,19.15,19.09,19.09,43618.0,19.1,19.15,19.09,19.09,43618.0
2023-12-28 14:00:00,19.1,19.11,19.04,19.11,146381.0,19.1,19.11,19.04,19.11,146381.0
2023-12-28 14:30:00,19.1,19.15,19.08,19.13,98524.0,19.1,19.15,19.08,19.13,98524.0
2023-12-28 15:00:00,19.13,19.13,19.07,19.07,83314.0,19.13,19.13,19.07,19.07,83314.0
2023-12-28 15:30:00,19.07,19.14,19.07,19.13,334636.0,19.07,19.14,19.07,19.13,334636.0
2023-12-29 09:30:00,19.07,19.23,19.0,19.17,90993.0,19.07,19.23,19.0,19.17,90993.0
2023-12-29 10:00:00,19.16,19.18,18.97,18.98,78329.0,19.16,19.18,18.97,18.98,78329.0
2023-12-29 10:30:00,18.98,18.99,18.87,18.87,61815.0,18.98,18.99,18.87,18.87,61815.0
2023-12-29 11:00:00,18.87,18.91,18.8,18.81,59522.0,18.87,18.91,18.8,18.81,59522.0
2023-12-29 11:30:00,18.8,18.84,18.8,18.82,41432.0,18.8,18.84,18.8,18.82,41432.0
2023-12-29 12:00:00,18.82,18.84,18.78,18.8,52189.0,18.82,18.84,18.78,18.8,52189.0
2023-12-29 12:30:00,18.8,18.85,18.79,18.82,37625.0,18.8,18.85,18.79,18.82,37625.0
2023-12-29 13:00:00,18.82,18.87,18.81,18.85,40062.0,18.82,18.87,18.81,18.85,40062.0
2023-12-29 13:30:00,18.85,18.86,18.8,18.82,81392.0,18.85,18.86,18.8,18.82,81392.0
2023-12-29 14:00:00,18.82,18.82,18.75,18.76,58329.0,18.82,18.82,18.75,18.76,58329.0
2023-12-29 14:30:00,18.76,18.8,18.75,18.78,68242.0,18.76,18.8,18.75,18.78,68242.0
2023-12-29 15:00:00,18.77,18.87,18.77,18.87,123384.0,18.77,18.87,18.77,18.87,123384.0
2023-12-29 15:30:00,18.86,18.91,18.84,18.88,322914.0,18.86,18.91,18.84,18.88,322914.0
2024-01-02 09:30:00,18.8,18.95,18.62,18.87,172512.0,18.8,18.95,18.62,18.87,172512.0
2024-01-02 10:00:00,18.87,18.92,18.78,18.85,179256.0,18.87,18.92,18.78,18.85,179256.0
2024-01-02 10:30:00,18.84,19.03,18.8,18.94,61179.0,18.84,19.03,18.8,18.94,61179.0
2024-01-02 11:00:00,18.93,19.02,18.92,18.98,59279.0,18.93,19.02,18.92,18.98,59279.0
2024-01-02 11:30:00,18.97,19.06,18.94,19.05,75881.0,18.97,19.06,18.94,19.05,75881.0
2024-01-02 12:00:00,19.05,19.09,19.02,19.07,60013.0,19.05,19.09,19.02,19.07,60013.0
2024-01-02 12:30:00,19.07,19.11,19.06,19.11,41556.0,19.07,19.11,19.06,19.11,41556.0
2024-01-02 13:00:00,19.11,19.11,19.06,19.07,50123.0,19.11,19.11,19.06,19.07,50123.0
2024-01-02 13:30:00,19.07,19.07,19.0,19.01,49703.0,19.07,19.07,19.0,19.01,49703.0
2024-01-02 14:00:00,19.01,19.01,18.92,18.93,67608.0,19.01,19.01,18.92,18.93,67608.0
2024-01-02 14:30:00,18.93,18.94,18.82,18.82,101199.0,18.93,18.94,18.82,18.82,101199.0
2024-01-02 15:00:00,18.83,18.86,18.75,18.75,125084.0,18.83,18.86,18.75,18.75,125084.0
2024-01-02 15:30:00,18.74,18.78,18.71,18.77,290718.0,18.74,18.78,18.71,18.77,290718.0
2024-01-03 09:30:00,18.55,18.56,18.31,18.55,123106.0,18.55,18.56,18.31,18.55,123106.0
2024-01-03 10:00:00,18.55,18.6,18.38,18.42,71325.0,18.55,18.6,18.38,18.42,71325.0
2024-01-03 10:30:00,18.42,18.45,18.22,18.32,109485.0,18.42,18.45,18.22,18.32,109485.0
2024-01-03 11:00:00,18.33,18.39,18.31,18.38,49848.0,18.33,18.39,18.31,18.38,49848.0
2024-01-03 11:30:00,18.38,18.41,18.29,18.31,62337.0,18.38,18.41,18.29,18.31,62337.0
2024-01-03 12:00:00,18.3,18.33,18.27,18.32,65935.0,18.3,18.33,18.27,18.32,65935.0
2024-01-03 12:30:00,18.33,18.34,18.25,18.33,96280.0,18.33,18.34,18.25,18.33,96280.0
2024-01-03 13:00:00,18.34,18.53,18.32,18.48,130208.0,18.34,18.53,18.32,18.48,130208.0
2024-01-03 13:30:00,18.48,18.52,18.44,18.45,134246.0,18.48,18.52,18.44,18.45,134246.0
2024-01-03 14:00:00,18.46,18.5,18.32,18.42,127967.0,18.46,18.5,18.32,18.42,127967.0
2024-01-03 14:30:00,18.42,18.43,18.31,18.32,83325.0,18.42,18.43,18.31,18.32,83325.0
2024-01-03 15:00:00,18.31,18.38,18.25,18.32,152015.0,18.31,18.38,18.25,18.32,152015.0
2024-01-03 15:30:00,18.32,18.37,18.3,18.33,422477.0,18.32,18.37,18.3,18.33,422477.0
2024-01-04 09:30:00,18.0,18.22,17.9,18.12,308767.0,18.0,18.22,17.9,18.12,308767.0
2024-01-04 10:00:00,18.11,18.28,18.07,18.09,146679.0,18.11,18.28,18.07,18.09,146679.0
2024-01-04 10:30:00,18.08,18.1,17.96,17.98,99146.0,18.08,18.1,17.96,17.98,99146.0
2024-01-04 11:00:00,17.99,18.14,17.99,18.12,75265.0,17.99,18.14,17.99,18.12,75265.0
2024-01-04 11:30:00,18.12,18.16,18.06,18.07,53131.0,18.12,18.16,18.06,18.07,53131.0
2024-01-04 12:00:00,18.07,18.24,18.02,18.2,164868.0,18.07,18.24,18.02,18.2,164868.0
2024-01-04 12:30:00,18.2,18.25,18.18,18.23,62982.0,18.2,18.25,18.18,18.23,62982.0
2024-01-04 13:00:00,18.23,18.24,18.13,18.16,123871.0,18.23,18.24,18.13,18.16,123871.0
2024-01-04 13:30:00,18.17,18.26,18.17,18.21,87139.0,18.17,18.26,18.17,18.21,87139.0
2024-01-04 14:00:00,18.21,18.25,18.2,18.23,140572.0,18.21,18.25,18.2,18.23,140572.0
2024-01-04 14:30:00,18.23,18.27,18.16,18.26,99642.0,18.23,18.27,18.16,18.26,99642.0
2024-01-04 15:00:00,18.27,18.39,18.25,18.35,317640.0,18.27,18.39,18.25,18.35,317640.0
2024-01-04 15:30:00,18.35,18.39,18.21,18.21,916445.0,18.35,18.39,18.21,18.21,916445.0
2024-01-05 09:30:00,18.18,18.24,18.03,18.23,168229.0,18.18,18.24,18.03,18.23,168229.0
2024-01-05 10:00:00,18.24,18.34,18.24,18.31,99719.0,18.24,18.34,18.24,18.31,99719.0
2024-01-05 10:30:00,18.31,18.34,18.23,18.26,91377.0,18.31,18.34,18.23,18.26,91377.0
2024-01-05 11:00:00,18.26,18.34,18.15,18.16,103579.0,18.26,18.34,18.15,18.16,103579.0
2024-01-05 11:30:00,18.17,18.19,18.12,18.16,64127.0,18.17,18.19,18.12,18.16,64127.0
2024-01-05 12:00:00,18.16,18.22,18.13,18.16,75037.0,18.16,18.22,18.13,18.16,75037.0
2024-01-05 12:30:00,18.16,18.18,18.12,18.12,44898.0,18.16,18.18,18.12,18.12,44898.0
2024-01-05 13:00:00,18.12,18.16,18.09,18.1,133434.0,18.12,18.16,18.09,18.1,133434.0
2024-01-05 13:30:00,18.12,18.24,18.09,18.18,214359.0,18.12,18.24,18.09,18.18,214359.0
2024-01-05 14:00:00,18.18,18.2,18.14,18.15,74910.0,18.18,18.2,18.14,18.15,74910.0
2024-01-05 14:30:00,18.15,18.18,18.07,18.09,84403.0,18.15,18.18,18.07,18.09,84403.0
2024-01-05 15:00:00,18.09,18.18,18.07,18.18,118841.0,18.09,18.18,18.07,18.18,118841.0
2024-01-05 15:30:00,18.17,18.21,18.13,18.19,307430.0,18.17,18.21,18.13,18.19,307430.0
2024-01-08 09:30:00,18.16,18.34,18.12,18.31,104332.0,18.16,18.34,18.12,18.31,104332.0
2024-01-08 10:00:00,18.32,18.37,18.26,18.37,74065.0,18.32,18.37,18.26,18.37,74065.0
2024-01-08 10:30:00,18.37,18.47,18.37,18.44,91072.0,18.37,18.47,18.37,18.44,91072.0
2024-01-08 11:00:00,18.44,18.44,18.32,18.34,72712.0,18.44,18.44,18.32,18.34,72712.0
2024-01-08 11:30:00,18.34,18.43,18.32,18.42,72315.0,18.34,18.43,18.32,18.42,72315.0
2024-01-08 12:00:00,18.43,18.45,18.33,18.36,62825.0,18.43,18.45,18.33,18.36,62825.0
2024-01-08 12:30:00,18.36,18.45,18.35,18.45,59985.0,18.36,18.45,18.35,18.45,59985.0
2024-01-08 13:00:00,18.45,18.48,18.43,18.44,49284.0,18.45,18.48,18.43,18.44,49284.0
2024-01-08 13:30:00,18.45,18.46,18.41,18.42,56524.0,18.45,18.46,18.41,18.42,56524.0
2024-01-08 14:00:00,18.43,18.44,18.38,18.39,80584.0,18.43,18.44,18.38,18.39,80584.0
2024-01-08 14:30:00,18.39,18.48,18.37,18.47,79597.0,18.39,18.48,18.37,18.47,79597.0
2024-01-08 15:00:00,18.48,18.48,18.42,18.44,86572.0,18.48,18.48,18.42,18.44,86572.0
2024-01-08 15:30:00,18.44,18.5,18.43,18.5,262884.0,18.44,18.5,18.43,18.5,262884.0
2024-01-09 09:30:00,18.38,18.46,18.26,18.44,74251.0,18.38,18.46,18.26,18.44,74251.0
2024-01-09 10:00:00,18.45,18.47,18.34,18.36,43801.0,18.45,18.47,18.34,18.36,43801.0
2024-01-09 10:30:00,18.37,18.39,18.3,18.3,144393.0,18.37,18.39,18.3,18.3,144393.0
2024-01-09 11:00:00,18.3,18.44,18.3,18.44,34371.0,18.3,18.44,18.3,18.44,34371.0
2024-01-09 11:30:00,18.44,18.46,18.41,18.45,53655.0,18.44,18.46,18.41,18.45,53655.0
2024-01-09 12:00:00,18.45,18.49,18.38,18.47,114794.0,18.45,18.49,18.38,18.47,114794.0
2024-01-09 12:30:00,18.47,18.49,18.43,18.47,184605.0,18.47,18.49,18.43,18.47,184605.0
2024-01-09 13:00:00,18.46,18.51,18.4,18.41,71596.0,18.46,18.51,18.4,18.41,71596.0
2024-01-09 13:30:00,18.41,18.42,18.37,18.37,61700.0,18.41,18.42,18.37,18.37,61700.0
2024-01-09 14:00:00,18.38,18.4,18.33,18.33,61881.0,18.38,18.4,18.33,18.33,61881.0
2024-01-09 14:30:00,18.33,18.34,18.29,18.32,81491.0,18.33,18.34,18.29,18.32,81491.0
2024-01-09 15:00:00,18.32,18.36,18.31,18.34,73655.0,18.32,18.36,18.31,18.34,73655.0
2024-01-09 15:30:00,18.34,18.34,18.26,18.29,443029.0,18.34,18.34,18.26,18.29,443029.0
2024-01-10 09:30:00,18.29,18.38,18.26,18.36,88536.0,18.29,18.38,18.26,18.36,88536.0
2024-01-10 10:00:00,18.36,18.36,18.24,18.28,58475.0,18.36,18.36,18.24,18.28,58475.0
2024-01-10 10:30:00,18.29,18.33,18.24,18.29,127031.0,18.29,18.33,18.24,18.29,127031.0
2024-01-10 11:00:00,18.29,18.31,18.24,18.27,119218.0,18.29,18.31,18.24,18.27,119218.0
2024-01-10 11:30:00,18.26,18.3,18.22,18.3,61615.0,18.26,18.3,18.22,18.3,61615.0
2024-01-10 12:00:00,18.3,18.42,18.27,18.39,95351.0,18.3,18.42,18.27,18.39,95351.0
2024-01-10 12:30:00,18.39,18.39,18.35,18.39,50981.0,18.39,18.39,18.35,18.39,50981.0
2024-01-10 13:00:00,18.38,18.42,18.34,18.36,37255.0,18.38,18.42,18.34,18.36,37255.0
2024-01-10 13:30:00,18.36,18.36,18.31,18.34,42534.0,18.36,18.36,18.31,18.34,42534.0
2024-01-10 14:00:00,18.34,18.39,18.32,18.37,50460.0,18.34,18.39,18.32,18.37,50460.0
2024-01-10 14:30:00,18.38,18.4,18.35,18.37,188483.0,18.38,18.4,18.35,18.37,188483.0
2024-01-10 15:00:00,18.38,18.47,18.37,18.42,165118.0,18.38,18.47,18.37,18.42,165118.0
2024-01-10 15:30:00,18.41,18.47,18.38,18.46,189546.0,18.41,18.47,18.38,18.46,189546.0
2024-01-11 09:30:00,18.42,18.52,18.38,18.39,91763.0,18.42,18.52,18.38,18.39,91763.0
2024-01-11 10:00:00,18.36,18.41,18.24,18.33,82293.0,18.36,18.41,18.24,18.33,82293.0
2024-01-11 10:30:00,18.34,18.39,18.26,18.3,76780.0,18.34,18.39,18.26,18.3,76780.0
2024-01-11 11:00:00,18.31,18.33,18.28,18.3,50721.0,18.31,18.33,18.28,18.3,50721.0
2024-01-11 11:30:00,18.29,18.29,18.22,18.29,44373.0,18.29,18.29,18.22,18.29,44373.0
2024-01-11 12:00:00,18.28,18.37,18.28,18.32,29115.0,18.28,18.37,18.28,18.32,29115.0
2024-01-11 12:30:00,18.32,18.39,18.32,18.36,26042.0,18.32,18.39,18.32,18.36,26042.0
2024-01-11 13:00:00,18.35,18.39,18.32,18.34,32643.0,18.35,18.39,18.32,18.34,32643.0
2024-01-11 13:30:00,18.32,18.35,18.29,18.35,72619.0,18.32,18.35,18.29,18.35,72619.0
2024-01-11 14:00:00,18.35,18.37,18.31,18.34,62223.0,18.35,18.37,18.31,18.34,62223.0
2024-01-11 14:30:00,18.34,18.35,18.31,18.35,41195.0,18.34,18.35,18.31,18.35,41195.0
2024-01-11 15:00:00,18.35,18.35,18.27,18.28,67123.0,18.35,18.35,18.27,18.28,67123.0
2024-01-11 15:30:00,18.29,18.31,18.21,18.29,301507.0,18.29,18.31,18.21,18.29,301507.0
2024-01-12 09:30:00,18.42,18.55,18.35,18.46,148920.0,18.42,18.55,18.35,18.46,148920.0
2024-01-12 10:00:00,18.44,18.44,18.25,18.27,41764.0,18.44,18.44,18.25,18.27,41764.0
2024-01-12 10:30:00,18.26,18.34,18.21,18.22,74276.0,18.26,18.34,18.21,18.22,74276.0
2024-01-12 11:00:00,18.23,18.33,18.18,18.29,116856.0,18.23,18.33,18.18,18.29,116856.0
2024-01-12 11:30:00,18.28,18.32,18.24,18.27,73347.0,18.28,18.32,18.24,18.27,73347.0
2024-01-12 12:00:00,18.27,18.29,18.24,18.27,90388.0,18.27,18.29,18.24,18.27,90388.0
2024-01-12 12:30:00,18.27,18.3,18.24,18.28,75009.0,18.27,18.3,18.24,18.28,75009.0
2024-01-12 13:00:00,18.28,18.34,18.27,18.31,95717.0,18.28,18.34,18.27,18.31,95717.0
2024-01-12 13:30:00,18.3,18.33,18.29,18.3,60185.0,18.3,18.33,18.29,18.3,60185.0
2024-01-12 14:00:00,18.3,18.34,18.28,18.32,100648.0,18.3,18.34,18.28,18.32,100648.0
2024-01-12 14:30:00,18.32,18.32,18.21,18.25,430082.0,18.32,18.32,18.21,18.25,430082.0
2024-01-12 15:00:00,18.24,18.26,18.23,18.25,111247.0,18.24,18.26,18.23,18.25,111247.0
2024-01-12 15:30:00,18.25,18.29,18.24,18.25,410715.0,18.25,18.29,18.24,18.25,410715.0
2024-01-16 09:30:00,18.06,18.17,17.86,17.87,102602.0,18.06,18.17,17.86,17.87,102602.0
2024-01-16 10:00:00,17.88,17.97,17.81,17.96,120191.0,17.88,17.97,17.81,17.96,120191.0
2024-01-16 10:30:00,17.96,17.99,17.87,17.88,97098.0,17.96,17.99,17.87,17.88,97098.0
2024-01-16 11:00:00,17.88,17.89,17.78,17.82,107597.0,17.88,17.89,17.78,17.82,107597.0
2024-01-16 11:30:00,17.81,17.83,17.76,17.8,92189.0,17.81,17.83,17.76,17.8,92189.0
2024-01-16 12:00:00,17.8,17.8,17.71,17.76,99026.0,17.8,17.8,17.71,17.76,99026.0
2024-01-16 12:30:00,17.76,17.82,17.65,17.79,260970.0,17.76,17.82,17.65,17.79,260970.0
2024-01-16 13:00:00,17.8,17.92,17.76,17.86,229486.0,17.8,17.92,17.76,17.86,229486.0
2024-01-16 13:30:00,17.86,17.88,17.81,17.82,58025.0,17.86,17.88,17.81,17.82,58025.0
2024-01-16 14:00:00,17.82,17.89,17.81,17.87,84585.0,17.82,17.89,17.81,17.87,84585.0
2024-01-16 14:30:00,17.86,17.88,17.84,17.88,62682.0,17.86,17.88,17.84,17.88,62682.0
2024-01-16 15:00:00,17.88,17.9,17.78,17.79,110886.0,17.88,17.9,17.78,17.79,110886.0
2024-01-16 15:30:00,17.79,17.89,17.74,17.89,547856.0,17.79,17.89,17.74,17.89,547856.0
2024-01-17 09:30:00,17.19,17.5,16.98,17.39,670752.0,17.19,17.5,16.98,17.39,670752.0
2024-01-17 10:00:00,17.4,17.49,17.32,17.48,172674.0,17.4,17.49,17.32,17.48,172674.0
2024-01-17 10:30:00,17.48,17.66,17.44,17.51,651050.0,17.48,17.66,17.44,17.51,651050.0
2024-01-17 11:00:00,17.52,17.54,17.43,17.5,117573.0,17.52,17.54,17.43,17.5,117573.0
2024-01-17 11:30:00,17.49,17.59,17.48,17.52,93550.0,17.49,17.59,17.48,17.52,93550.0
2024-01-17 12:00:00,17.52,17.55,17.38,17.39,699024.0,17.52,17.55,17.38,17.39,699024.0
2024-01-17 12:30:00,17.39,17.42,17.37,17.39,109774.0,17.39,17.42,17.37,17.39,109774.0
2024-01-17 13:00:00,17.39,17.39,17.29,17.32,104133.0,17.39,17.39,17.29,17.32,104133.0
2024-01-17 13:30:00,17.32,17.36,17.3,17.35,161543.0,17.32,17.36,17.3,17.35,161543.0
2024-01-17 14:00:00,17.35,17.39,17.33,17.36,97384.0,17.35,17.39,17.33,17.36,97384.0
2024-01-17 14:30:00,17.37,17.41,17.36,17.4,161735.0,17.37,17.41,17.36,17.4,161735.0
2024-01-17 15:00:00,17.41,17.42,17.37,17.38,165204.0,17.41,17.42,17.37,17.38,165204.0
2024-01-17 15:30:00,17.39,17.44,17.37,17.41,740259.0,17.39,17.44,17.37,17.41,740259.0
2024-01-18 09:30:00,17.53,17.54,17.38,17.48,123817.0,17.53,17.54,17.38,17.48,123817.0
2024-01-18 10:00:00,17.46,17.64,17.44,17.59,93427.0,17.46,17.64,17.44,17.59,93427.0
2024-01-18 10:30:00,17.59,17.63,17.5,17.54,64133.0,17.59,17.63,17.5,17.54,64133.0
2024-01-18 11:00:00,17.54,17.54,17.45,17.48,236753.0,17.54,17.54,17.45,17.48,236753.0
2024-01-18 11:30:00,17.48,17.51,17.44,17.5,85938.0,17.48,17.51,17.44,17.5,85938.0
2024-01-18 12:00:00,17.49,17.5,17.46,17.48,57331.0,17.49,17.5,17.46,17.48,57331.0
2024-01-18 12:30:00,17.48,17.5,17.46,17.47,53789.0,17.48,17.5,17.46,17.47,53789.0
2024-01-18 13:00:00,17.47,17.5,17.46,17.48,80777.0,17.47,17.5,17.46,17.48,80777.0
2024-01-18 13:30:00,17.48,17.54,17.48,17.53,102266.0,17.48,17.54,17.48,17.53,102266.0
2024-01-18 14:00:00,17.53,17.66,17.53,17.64,73924.0,17.53,17.66,17.53,17.64,73924.0
2024-01-18 14:30:00,17.65,17.68,17.62,17.68,72015.0,17.65,17.68,17.62,17.68,72015.0
2024-01-18 15:00:00,17.68,17.71,17.6,17.62,135839.0,17.68,17.71,17.6,17.62,135839.0
2024-01-18 15:30:00,17.62,17.69,17.59,17.68,384934.0,17.62,17.69,17.59,17.68,384934.0
2024-01-19 09:30:00,17.66,17.78,17.49,17.64,208911.0,17.66,17.78,17.49,17.64,208911.0
2024-01-19 10:00:00,17.66,17.67,17.5,17.61,77349.0,17.66,17.67,17.5,17.61,77349.0
2024-01-19 10:30:00,17.61,17.7,17.58,17.68,190374.0,17.61,17.7,17.58,17.68,190374.0
2024-01-19 11:00:00,17.67,17.78,17.63,17.73,405531.0,17.67,17.78,17.63,17.73,405531.0
2024-01-19 11:30:00,17.73,17.79,17.64,17.77,125573.0,17.73,17.79,17.64,17.77,125573.0
2024-01-19 12:00:00,17.77,17.77,17.7,17.73,47683.0,17.77,17.77,17.7,17.73,47683.0
2024-01-19 12:30:00,17.73,17.77,17.7,17.77,51061.0,17.73,17.77,17.7,17.77,51061.0
2024-01-19 13:00:00,17.76,17.77,17.64,17.77,851608.0,17.76,17.77,17.64,17.77,851608.0
2024-01-19 13:30:00,17.77,17.8,17.75,17.77,80598.0,17.77,17.8,17.75,17.77,80598.0
2024-01-19 14:00:00,17.77,17.85,17.76,17.84,54120.0,17.77,17.85,17.76,17.84,54120.0
2024-01-19 14:30:00,17.84,17.86,17.8,17.84,61631.0,17.84,17.86,17.8,17.84,61631.0
2024-01-19 15:00:00,17.84,17.91,17.8,17.89,171211.0,17.84,17.91,17.8,17.89,171211.0
2024-01-19 15:30:00,17.89,17.9,17.81,17.88,450687.0,17.89,17.9,17.81,17.88,450687.0
2024-01-22 09:30:00,17.98,18.04,17.79,17.8,186514.0,17.98,18.04,17.79,17.8,186514.0
2024-01-22 10:00:00,17.8,17.89,17.78,17.84,149065.0,17.8,17.89,17.78,17.84,149065.0
2024-01-22 10:30:00,17.83,17.87,17.78,17.8,105664.0,17.83,17.87,17.78,17.8,105664.0
2024-01-22 11:00:00,17.8,17.83,17.77,17.8,76188.0,17.8,17.83,17.77,17.8,76188.0
2024-01-22 11:30:00,17.8,17.87,17.8,17.85,77525.0,17.8,17.87,17.8,17.85,77525.0
2024-01-22 12:00:00,17.85,17.85,17.79,17.82,73288.0,17.85,17.85,17.79,17.82,73288.0
2024-01-22 12:30:00,17.82,17.83,17.73,17.73,67094.0,17.82,17.83,17.73,17.73,67094.0
2024-01-22 13:00:00,17.73,17.77,17.68,17.69,101290.0,17.73,17.77,17.68,17.69,101290.0
2024-01-22 13:30:00,17.68,17.75,17.67,17.73,81968.0,17.68,17.75,17.67,17.73,81968.0
2024-01-22 14:00:00,17.73,17.75,17.68,17.71,74194.0,17.73,17.75,17.68,17.71,74194.0
2024-01-22 14:30:00,17.7,17.74,17.7,17.73,64566.0,17.7,17.74,17.7,17.73,64566.0
2024-01-22 15:00:00,17.73,17.75,17.68,17.75,119536.0,17.73,17.75,17.68,17.75,119536.0
2024-01-22 15:30:00,17.75,17.79,17.74,17.79,324167.0,17.75,17.79,17.74,17.79,324167.0
2024-01-23 09:30:00,17.86,18.02,17.85,17.96,114402.0,17.86,18.02,17.85,17.96,114402.0
2024-01-23 10:00:00,17.96,18.0,17.92,17.93,39495.0,17.96,18.0,17.92,17.93,39495.0
2024-01-23 10:30:00,17.92,17.92,17.79,17.83,49889.0,17.92,17.92,17.79,17.83,49889.0
2024-01-23 11:00:00,17.83,17.86,17.78,17.79,57386.0,17.83,17.86,17.78,17.79,57386.0
2024-01-23 11:30:00,17.79,17.82,17.77,17.8,41041.0,17.79,17.82,17.77,17.8,41041.0
2024-01-23 12:00:00,17.8,17.81,17.74,17.77,134387.0,17.8,17.81,17.74,17.77,134387.0
2024-01-23 12:30:00,17.77,17.78,17.71,17.74,54862.0,17.77,17.78,17.71,17.74,54862.0
2024-01-23 13:00:00,17.74,17.81,17.71,17.74,96435.0,17.74,17.81,17.71,17.74,96435.0
2024-01-23 13:30:00,17.74,17.75,17.7,17.71,61025.0,17.74,17.75,17.7,17.71,61025.0
2024-01-23 14:00:00,17.71,17.75,17.69,17.75,79939.0,17.71,17.75,17.69,17.75,79939.0
2024-01-23 14:30:00,17.75,17.82,17.74,17.81,58980.0,17.75,17.82,17.74,17.81,58980.0
2024-01-23 15:00:00,17.82,17.84,17.79,17.82,79050.0,17.82,17.84,17.79,17.82,79050.0
2024-01-23 15:30:00,17.81,17.82,17.77,17.8,265741.0,17.81,17.82,17.77,17.8,265741.0
2024-01-24 09:30:00,17.86,17.89,17.75,17.78,84326.0,17.86,17.89,17.75,17.78,84326.0
2024-01-24 10:00:00,17.77,17.77,17.69,17.77,50602.0,17.77,17.77,17.69,17.77,50602.0
2024-01-24 10:30:00,17.78,17.84,17.74,17.81,49129.0,17.78,17.84,17.74,17.81,49129.0
2024-01-24 11:00:00,17.81,17.85,17.78,17.84,53055.0,17.81,17.85,17.78,17.84,53055.0
2024-01-24 11:30:00,17.84,17.85,17.8,17.84,42242.0,17.84,17.85,17.8,17.84,42242.0
2024-01-24 12:00:00,17.84,17.84,17.79,17.8,58391.0,17.84,17.84,17.79,17.8,58391.0
2024-01-24 12:30:00,17.8,17.81,17.74,17.8,75992.0,17.8,17.81,17.74,17.8,75992.0
2024-01-24 13:00:00,17.8,17.82,17.7,17.72,68197.0,17.8,17.82,17.7,17.72,68197.0
2024-01-24 13:30:00,17.72,17.73,17.69,17.73,62203.0,17.72,17.73,17.69,17.73,62203.0
2024-01-24 14:00:00,17.73,17.76,17.71,17.73,60528.0,17.73,17.76,17.71,17.73,60528.0
2024-01-24 14:30:00,17.73,17.8,17.72,17.78,68428.0,17.73,17.8,17.72,17.78,68428.0
2024-01-24 15:00:00,17.78,17.82,17.75,17.77,182693.0,17.78,17.82,17.75,17.77,182693.0
2024-01-24 15:30:00,17.77,17.85,17.76,17.84,556161.0,17.77,17.85,17.76,17.84,556161.0
2024-01-25 09:30:00,17.96,17.98,17.79,17.91,118500.0,17.96,17.98,17.79,17.91,118500.0
2024-01-25 10:00:00,17.91,17.99,17.88,17.89,76699.0,17.91,17.99,17.88,17.89,76699.0
2024-01-25 10:30:00,17.89,17.92,17.83,17.89,80662.0,17.89,17.92,17.83,17.89,80662.0
2024-01-25 11:00:00,17.89,17.96,17.87,17.95,48953.0,17.89,17.96,17.87,17.95,48953.0
2024-01-25 11:30:00,17.95,18.0,17.93,17.98,61001.0,17.95,18.0,17.93,17.98,61001.0
2024-01-25 12:00:00,17.98,17.99,17.93,17.95,51043.0,17.98,17.99,17.93,17.95,51043.0
2024-01-25 12:30:00,17.95,17.95,17.89,17.92,56167.0,17.95,17.95,17.89,17.92,56167.0
2024-01-25 13:00:00,17.93,18.02,17.92,18.01,50823.0,17.93,18.02,17.92,18.01,50823.0
2024-01-25 13:30:00,18.0,18.04,17.98,18.01,78849.0,18.0,18.04,17.98,18.01,78849.0
2024-01-25 14:00:00,18.01,18.18,17.98,18.14,307790.0,18.01,18.18,17.98,18.14,307790.0
2024-01-25 14:30:00,18.14,18.19,18.03,18.11,1027036.0,18.14,18.19,18.03,18.11,1027036.0
2024-01-25 15:00:00,18.1,18.12,18.04,18.09,130257.0,18.1,18.12,18.04,18.09,130257.0
2024-01-25 15:30:00,18.09,18.14,18.08,18.1,707951.0,18.09,18.14,18.08,18.1,707951.0
2024-01-26 09:30:00,18.26,18.41,18.22,18.39,168512.0,18.26,18.41,18.22,18.39,168512.0
2024-01-26 10:00:00,18.39,18.54,18.36,18.52,110536.0,18.39,18.54,18.36,18.52,110536.0
2024-01-26 10:30:00,18.52,18.67,18.49,18.66,224897.0,18.52,18.67,18.49,18.66,224897.0
2024-01-26 11:00:00,18.66,18.67,18.58,18.61,158295.0,18.66,18.67,18.58,18.61,158295.0
2024-01-26 11:30:00,18.61,18.66,18.59,18.66,75227.0,18.61,18.66,18.59,18.66,75227.0
2024-01-26 12:00:00,18.66,18.67,18.61,18.63,103700.0,18.66,18.67,18.61,18.63,103700.0
2024-01-26 12:30:00,18.63,18.63,18.43,18.46,155554.0,18.63,18.63,18.43,18.46,155554.0
2024-01-26 13:00:00,18.46,18.52,18.41,18.51,145032.0,18.46,18.52,18.41,18.51,145032.0
2024-01-26 13:30:00,18.51,18.51,18.45,18.46,203675.0,18.51,18.51,18.45,18.46,203675.0
2024-01-26 14:00:00,18.46,18.47,18.37,18.41,199294.0,18.46,18.47,18.37,18.41,199294.0
2024-01-26 14:30:00,18.41,18.42,18.33,18.41,157073.0,18.41,18.42,18.33,18.41,157073.0
2024-01-26 15:00:00,18.41,18.43,18.39,18.41,165075.0,18.41,18.43,18.39,18.41,165075.0
2024-01-26 15:30:00,18.41,18.43,18.34,18.36,442962.0,18.41,18.43,18.34,18.36,442962.0
2024-01-29 09:30:00,18.35,18.4,18.23,18.34,110264.0,18.35,18.4,18.23,18.34,110264.0
2024-01-29 10:00:00,18.34,18.4,18.27,18.28,117249.0,18.34,18.4,18.27,18.28,117249.0
2024-01-29 10:30:00,18.28,18.33,18.26,18.29,147605.0,18.28,18.33,18.26,18.29,147605.0
2024-01-29 11:00:00,18.29,18.3,18.25,18.26,69098.0,18.29,18.3,18.25,18.26,69098.0
2024-01-29 11:30:00,18.26,18.26,18.19,18.23,72101.0,18.26,18.26,18.19,18.23,72101.0
2024-01-29 12:00:00,18.23,18.23,18.14,18.21,118331.0,18.23,18.23,18.14,18.21,118331.0
2024-01-29 12:30:00,18.21,18.24,18.19,18.2,45256.0,18.21,18.24,18.19,18.2,45256.0
2024-01-29 13:00:00,18.19,18.2,18.16,18.19,50607.0,18.19,18.2,18.16,18.19,50607.0
2024-01-29 13:30:00,18.19,18.2,18.16,18.16,75970.0,18.19,18.2,18.16,18.16,75970.0
2024-01-29 14:00:00,18.16,18.2,18.16,18.18,46559.0,18.16,18.2,18.16,18.18,46559.0
2024-01-29 14:30:00,18.18,18.19,18.14,18.14,133202.0,18.18,18.19,18.14,18.14,133202.0
2024-01-29 15:00:00,18.14,18.3,18.14,18.28,167499.0,18.14,18.3,18.14,18.28,167499.0
2024-01-29 15:30:00,18.29,18.34,18.22,18.34,691489.0,18.29,18.34,18.22,18.34,691489.0
2024-01-30 09:30:00,18.24,18.38,18.15,18.36,96456.0,18.24,18.38,18.15,18.36,96456.0
2024-01-30 10:00:00,18.35,18.4,18.31,18.36,63501.0,18.35,18.4,18.31,18.36,63501.0
2024-01-30 10:30:00,18.36,18.42,18.33,18.41,105095.0,18.36,18.42,18.33,18.41,105095.0
2024-01-30 11:00:00,18.4,18.42,18.35,18.39,39687.0,18.4,18.42,18.35,18.39,39687.0
2024-01-30 11:30:00,18.39,18.43,18.38,18.43,58123.0,18.39,18.43,18.38,18.43,58123.0
2024-01-30 12:00:00,18.42,18.48,18.42,18.44,66625.0,18.42,18.48,18.42,18.44,66625.0
2024-01-30 12:30:00,18.45,18.45,18.33,18.33,59394.0,18.45,18.45,18.33,18.33,59394.0
2024-01-30 13:00:00,18.33,18.36,18.31,18.34,18694.0,18.33,18.36,18.31,18.34,18694.0
2024-01-30 13:30:00,18.34,18.35,18.28,18.29,59315.0,18.34,18.35,18.28,18.29,59315.0
2024-01-30 14:00:00,18.29,18.35,18.28,18.34,57506.0,18.29,18.35,18.28,18.34,57506.0
2024-01-30 14:30:00,18.33,18.33,18.27,18.28,59697.0,18.33,18.33,18.27,18.28,59697.0
2024-01-30 15:00:00,18.27,18.28,18.2,18.21,77345.0,18.27,18.28,18.2,18.21,77345.0
2024-01-30 15:30:00,18.21,18.23,18.14,18.16,879285.0,18.21,18.23,18.14,18.16,879285.0
2024-01-31 09:30:00,18.17,18.2,18.07,18.07,117430.0,18.17,18.2,18.07,18.07,117430.0
2024-01-31 10:00:00,18.07,18.18,18.0,18.16,79916.0,18.07,18.18,18.0,18.16,79916.0
2024-01-31 10:30:00,18.16,18.25,18.14,18.19,208541.0,18.16,18.25,18.14,18.19,208541.0
2024-01-31 11:00:00,18.18,18.27,18.16,18.24,110518.0,18.18,18.27,18.16,18.24,110518.0
2024-01-31 11:30:00,18.24,18.25,18.15,18.23,58781.0,18.24,18.25,18.15,18.23,58781.0
2024-01-31 12:00:00,18.23,18.29,18.21,18.28,41587.0,18.23,18.29,18.21,18.28,41587.0
2024-01-31 12:30:00,18.28,18.34,18.23,18.33,57905.0,18.28,18.34,18.23,18.33,57905.0
2024-01-31 13:00:00,18.32,18.33,18.23,18.27,53348.0,18.32,18.33,18.23,18.27,53348.0
2024-01-31 13:30:00,18.26,18.29,18.23,18.23,56592.0,18.26,18.29,18.23,18.23,56592.0
2024-01-31 14:00:00,18.24,18.26,18.05,18.07,89387.0,18.24,18.26,18.05,18.07,89387.0
2024-01-31 14:30:00,18.07,18.29,18.06,18.11,114909.0,18.07,18.29,18.06,18.11,114909.0
2024-01-31 15:00:00,18.1,18.12,17.91,17.98,113732.0,18.1,18.12,17.91,17.98,113732.0
2024-01-31 15:30:00,17.98,18.0,17.83,17.88,475085.0,17.98,18.0,17.83,17.88,475085.0
2024-02-01 09:30:00,17.96,18.15,17.94,18.0,109353.0,17.96,18.15,17.94,18.0,109353.0
2024-02-01 10:00:00,18.0,18.11,17.92,18.1,131627.0,18.0,18.11,17.92,18.1,131627.0
2024-02-01 10:30:00,18.1,18.12,17.97,17.98,177591.0,18.1,18.12,17.97,17.98,177591.0
2024-02-01 11:00:00,17.98,18.02,17.88,17.95,194713.0,17.98,18.02,17.88,17.95,194713.0
2024-02-01 11:30:00,17.95,18.02,17.94,18.02,174594.0,17.95,18.02,17.94,18.02,174594.0
2024-02-01 12:00:00,18.02,18.18,18.02,18.11,76846.0,18.02,18.18,18.02,18.11,76846.0
2024-02-01 12:30:00,18.1,18.2,18.08,18.16,75925.0,18.1,18.2,18.08,18.16,75925.0
2024-02-01 13:00:00,18.16,18.18,18.08,18.1,76762.0,18.16,18.18,18.08,18.1,76762.0
2024-02-01 13:30:00,18.1,18.16,18.09,18.16,91906.0,18.1,18.16,18.09,18.16,91906.0
2024-02-01 14:00:00,18.16,18.23,18.14,18.2,194505.0,18.16,18.23,18.14,18.2,194505.0
2024-02-01 14:30:00,18.21,18.31,18.19,18.3,257371.0,18.21,18.31,18.19,18.3,257371.0
2024-02-01 15:00:00,18.3,18.33,18.27,18.32,226517.0,18.3,18.33,18.27,18.32,226517.0
2024-02-01 15:30:00,18.32,18.36,18.23,18.26,977911.0,18.32,18.36,18.23,18.26,977911.0
2024-02-02 09:30:00,18.79,18.84,18.53,18.69,746175.0,18.79,18.84,18.53,18.69,746175.0
2024-02-02 10:00:00,18.69,18.72,18.55,18.71,317275.0,18.69,18.72,18.55,18.71,317275.0
2024-02-02 10:30:00,18.72,18.83,18.69,18.8,241589.0,18.72,18.83,18.69,18.8,241589.0
2024-02-02 11:00:00,18.81,18.93,18.78,18.93,155518.0,18.81,18.93,18.78,18.93,155518.0
2024-02-02 11:30:00,18.93,19.11,18.93,19.04,283814.0,18.93,19.11,18.93,19.04,283814.0
2024-02-02 12:00:00,19.04,19.05,18.93,18.96,208768.0,19.04,19.05,18.93,18.96,208768.0
2024-02-02 12:30:00,18.96,19.01,18.86,18.96,247812.0,18.96,19.01,18.86,18.96,247812.0
2024-02-02 13:00:00,18.96,18.97,18.86,18.88,166258.0,18.96,18.97,18.86,18.88,166258.0
2024-02-02 13:30:00,18.88,18.94,18.85,18.94,110983.0,18.88,18.94,18.85,18.94,110983.0
2024-02-02 14:00:00,18.93,19.09,18.93,19.05,167228.0,18.93,19.09,18.93,19.05,167228.0
2024-02-02 14:30:00,19.05,19.15,19.04,19.13,279478.0,19.05,19.15,19.04,19.13,279478.0
2024-02-02 15:00:00,19.14,19.16,19.1,19.13,231401.0,19.14,19.16,19.1,19.13,231401.0
2024-02-02 15:30:00,19.13,19.19,19.01,19.01,1380390.0,19.13,19.19,19.01,19.01,1380390.0
2024-02-05 09:30:00,18.61,18.67,18.32,18.44,383501.0,18.61,18.67,18.32,18.44,383501.0
2024-02-05 10:00:00,18.42,18.51,18.31,18.43,168940.0,18.42,18.51,18.31,18.43,168940.0
2024-02-05 10:30:00,18.43,18.52,18.4,18.44,141344.0,18.43,18.52,18.4,18.44,141344.0
2024-02-05 11:00:00,18.45,18.54,18.43,18.51,112878.0,18.45,18.54,18.43,18.51,112878.0
2024-02-05 11:30:00,18.51,18.52,18.4,18.43,90996.0,18.51,18.52,18.4,18.43,90996.0
2024-02-05 12:00:00,18.43,18.5,18.41,18.5,87158.0,18.43,18.5,18.41,18.5,87158.0
2024-02-05 12:30:00,18.51,18.6,18.5,18.57,98995.0,18.51,18.6,18.5,18.57,98995.0
2024-02-05 13:00:00,18.57,18.61,18.5,18.5,71552.0,18.57,18.61,18.5,18.5,71552.0
2024-02-05 13:30:00,18.49,18.62,18.48,18.61,78267.0,18.49,18.62,18.48,18.61,78267.0
2024-02-05 14:00:00,18.6,18.66,18.56,18.66,101746.0,18.6,18.66,18.56,18.66,101746.0
2024-02-05 14:30:00,18.66,18.68,18.6,18.64,94284.0,18.66,18.68,18.6,18.64,94284.0
2024-02-05 15:00:00,18.64,18.67,18.58,18.58,150420.0,18.64,18.67,18.58,18.58,150420.0
2024-02-05 15:30:00,18.58,18.6,18.47,18.48,533307.0,18.58,18.6,18.47,18.48,533307.0
2024-02-06 09:30:00,18.5,18.63,18.38,18.61,164951.0,18.5,18.63,18.38,18.61,164951.0
2024-02-06 10:00:00,18.6,18.68,18.46,18.53,195905.0,18.6,18.68,18.46,18.53,195905.0
2024-02-06 10:30:00,18.53,18.63,18.52,18.63,133299.0,18.53,18.63,18.52,18.63,133299.0
2024-02-06 11:00:00,18.62,18.62,18.55,18.56,218456.0,18.62,18.62,18.55,18.56,218456.0
2024-02-06 11:30:00,18.55,18.59,18.5,18.57,113419.0,18.55,18.59,18.5,18.57,113419.0
2024-02-06 12:00:00,18.57,18.68,18.56,18.68,150962.0,18.57,18.68,18.56,18.68,150962.0
2024-02-06 12:30:00,18.68,18.71,18.63,18.69,182294.0,18.68,18.71,18.63,18.69,182294.0
2024-02-06 13:00:00,18.69,18.72,18.53,18.57,202076.0,18.69,18.72,18.53,18.57,202076.0
2024-02-06 13:30:00,18.58,18.6,18.51,18.53,285418.0,18.58,18.6,18.51,18.53,285418.0
2024-02-06 14:00:00,18.53,18.55,18.45,18.48,227829.0,18.53,18.55,18.45,18.48,227829.0
2024-02-06 14:30:00,18.48,18.48,18.4,18.44,234048.0,18.48,18.48,18.4,18.44,234048.0
2024-02-06 15:00:00,18.44,18.53,18.43,18.51,437802.0,18.44,18.53,18.43,18.51,437802.0
2024-02-06 15:30:00,18.51,18.53,18.42,18.51,908340.0,18.51,18.53,18.42,18.51,908340.0
2024-02-07 09:30:00,18.52,18.66,18.34,18.46,219067.0,18.52,18.66,18.34,18.46,219067.0
2024-02-07 10:00:00,18.46,18.51,18.41,18.5,340336.0,18.46,18.51,18.41,18.5,340336.0
2024-02-07 10:30:00,18.5,18.61,18.49,18.57,383084.0,18.5,18.61,18.49,18.57,383084.0
2024-02-07 11:00:00,18.57,18.68,18.51,18.65,105390.0,18.57,18.68,18.51,18.65,105390.0
2024-02-07 11:30:00,18.66,18.73,18.65,18.72,93975.0,18.66,18.73,18.65,18.72,93975.0
2024-02-07 12:00:00,18.71,18.77,18.67,18.71,144354.0,18.71,18.77,18.67,18.71,144354.0
2024-02-07 12:30:00,18.72,18.76,18.7,18.75,204884.0,18.72,18.76,18.7,18.75,204884.0
2024-02-07 13:00:00,18.75,18.87,18.74,18.76,207965.0,18.75,18.87,18.74,18.76,207965.0
2024-02-07 13:30:00,18.76,18.78,18.69,18.77,170707.0,18.76,18.78,18.69,18.77,170707.0
2024-02-07 14:00:00,18.77,18.79,18.69,18.71,152076.0,18.77,18.79,18.69,18.71,152076.0
2024-02-07 14:30:00,18.72,18.73,18.65,18.67,191051.0,18.72,18.73,18.65,18.67,191051.0
2024-02-07 15:00:00,18.67,18.75,18.65,18.72,329647.0,18.67,18.75,18.65,18.72,329647.0
2024-02-07 15:30:00,18.72,18.84,18.64,18.83,933416.0,18.72,18.84,18.64,18.83,933416.0
2024-02-08 09:30:00,19.01,19.34,18.87,19.13,1234924.0,19.01,19.34,18.87,19.13,1234924.0
2024-02-08 10:00:00,19.14,19.27,19.02,19.16,483478.0,19.14,19.27,19.02,19.16,483478.0
2024-02-08 10:30:00,19.16,19.17,18.52,18.53,388946.0,19.16,19.17,18.52,18.53,388946.0
2024-02-08 11:00:00,18.53,18.76,18.5,18.66,335016.0,18.53,18.76,18.5,18.66,335016.0
2024-02-08 11:30:00,18.66,18.89,18.63,18.87,302450.0,18.66,18.89,18.63,18.87,302450.0
2024-02-08 12:00:00,18.88,19.02,18.85,18.93,300704.0,18.88,19.02,18.85,18.93,300704.0
2024-02-08 12:30:00,18.93,19.01,18.73,18.73,263198.0,18.93,19.01,18.73,18.73,263198.0
2024-02-08 13:00:00,18.73,18.87,18.73,18.77,182617.0,18.73,18.87,18.73,18.77,182617.0
2024-02-08 13:30:00,18.77,18.78,18.64,18.72,201470.0,18.77,18.78,18.64,18.72,201470.0
2024-02-08 14:00:00,18.72,18.88,18.65,18.8,188373.0,18.72,18.88,18.65,18.8,188373.0
2024-02-08 14:30:00,18.8,18.9,18.79,18.84,233158.0,18.8,18.9,18.79,18.84,233158.0
2024-02-08 15:00:00,18.83,18.92,18.77,18.91,297344.0,18.83,18.92,18.77,18.91,297344.0
2024-02-08 15:30:00,18.92,18.96,18.81,18.87,1618122.0,18.92,18.96,18.81,18.87,1618122.0
2024-02-09 09:30:00,18.84,18.91,18.44,18.84,337098.0,18.84,18.91,18.44,18.84,337098.0
2024-02-09 10:00:00,18.84,19.0,18.74,18.94,434338.0,18.84,19.0,18.74,18.94,434338.0
2024-02-09 10:30:00,18.93,18.94,18.73,18.77,274794.0,18.93,18.94,18.73,18.77,274794.0
2024-02-09 11:00:00,18.77,18.89,18.76,18.85,242734.0,18.77,18.89,18.76,18.85,242734.0
2024-02-09 11:30:00,18.85,18.94,18.81,18.9,223325.0,18.85,18.94,18.81,18.9,223325.0
2024-02-09 12:00:00,18.9,19.01,18.9,19.0,271264.0,18.9,19.01,18.9,19.0,271264.0
2024-02-09 12:30:00,19.0,19.0,18.76,18.78,170673.0,19.0,19.0,18.76,18.78,170673.0
2024-02-09 13:00:00,18.78,18.81,18.71,18.75,217242.0,18.78,18.81,18.71,18.75,217242.0
2024-02-09 13:30:00,18.76,18.88,18.75,18.88,162436.0,18.76,18.88,18.75,18.88,162436.0
2024-02-09 14:00:00,18.88,18.9,18.78,18.8,243431.0,18.88,18.9,18.78,18.8,243431.0
2024-02-09 14:30:00,18.8,18.81,18.72,18.77,244365.0,18.8,18.81,18.72,18.77,244365.0
2024-02-09 15:00:00,18.78,18.95,18.77,18.94,373729.0,18.78,18.95,18.77,18.94,373729.0
2024-02-09 15:30:00,18.95,19.01,18.87,18.91,959178.0,18.95,19.01,18.87,18.91,959178.0
2024-02-12 09:30:00,18.93,19.14,18.88,18.97,402890.0,18.93,19.14,18.88,18.97,402890.0
2024-02-12 10:00:00,18.98,19.04,18.92,19.02,172528.0,18.98,19.04,18.92,19.02,172528.0
2024-02-12 10:30:00,19.02,19.05,18.96,18.96,198484.0,19.02,19.05,18.96,18.96,198484.0
2024-02-12 11:00:00,18.96,19.12,18.95,19.11,192372.0,18.96,19.12,18.95,19.11,192372.0
2024-02-12 11:30:00,19.12,19.18,19.05,19.09,160610.0,19.12,19.18,19.05,19.09,160610.0
2024-02-12 12:00:00,19.09,19.1,19.02,19.05,154707.0,19.09,19.1,19.02,19.05,154707.0
2024-02-12 12:30:00,19.05,19.09,19.04,19.07,146606.0,19.05,19.09,19.04,19.07,146606.0
2024-02-12 13:00:00,19.07,19.19,19.06,19.17,253720.0,19.07,19.19,19.06,19.17,253720.0
2024-02-12 13:30:00,19.16,19.17,19.06,19.13,372626.0,19.16,19.17,19.06,19.13,372626.0
2024-02-12 14:00:00,19.13,19.16,19.05,19.11,327500.0,19.13,19.16,19.05,19.11,327500.0
2024-02-12 14:30:00,19.12,19.2,19.06,19.16,681513.0,19.12,19.2,19.06,19.16,681513.0
2024-02-12 15:00:00,19.16,19.24,19.15,19.2,239440.0,19.16,19.24,19.15,19.2,239440.0
2024-02-12 15:30:00,19.2,19.25,19.15,19.17,630512.0,19.2,19.25,19.15,19.17,630512.0
2024-02-13 09:30:00,18.61,18.89,18.41,18.83,301978.0,18.61,18.89,18.41,18.83,301978.0
2024-02-13 10:00:00,18.83,18.83,18.52,18.68,285945.0,18.83,18.83,18.52,18.68,285945.0
2024-02-13 10:30:00,18.68,18.68,18.55,18.63,350426.0,18.68,18.68,18.55,18.63,350426.0
2024-02-13 11:00:00,18.64,18.7,18.59,18.6,240211.0,18.64,18.7,18.59,18.6,240211.0
2024-02-13 11:30:00,18.61,18.66,18.56,18.66,134540.0,18.61,18.66,18.56,18.66,134540.0
2024-02-13 12:00:00,18.66,18.86,18.65,18.78,160790.0,18.66,18.86,18.65,18.78,160790.0
2024-02-13 12:30:00,18.77,18.82,18.73,18.81,153543.0,18.77,18.82,18.73,18.81,153543.0
2024-02-13 13:00:00,18.8,18.86,18.73,18.84,279618.0,18.8,18.86,18.73,18.84,279618.0
2024-02-13 13:30:00,18.83,18.87,18.8,18.87,144029.0,18.83,18.87,18.8,18.87,144029.0
2024-02-13 14:00:00,18.87,18.87,18.69,18.71,242764.0,18.87,18.87,18.69,18.71,242764.0
2024-02-13 14:30:00,18.71,18.78,18.58,18.6,227206.0,18.71,18.78,18.58,18.6,227206.0
2024-02-13 15:00:00,18.61,18.64,18.55,18.61,293430.0,18.61,18.64,18.55,18.61,293430.0
2024-02-13 15:30:00,18.6,18.86,18.6,18.85,864074.0,18.6,18.86,18.6,18.85,864074.0
2024-02-14 09:30:00,18.98,19.21,18.97,19.07,294094.0,18.98,19.21,18.97,19.07,294094.0
2024-02-14 10:00:00,19.09,19.12,19.03,19.04,258406.0,19.09,19.12,19.03,19.04,258406.0
2024-02-14 10:30:00,19.05,19.13,18.93,19.04,367919.0,19.05,19.13,18.93,19.04,367919.0
2024-02-14 11:00:00,19.04,19.05,18.96,19.03,117637.0,19.04,19.05,18.96,19.03,117637.0
2024-02-14 11:30:00,19.04,19.04,18.94,18.95,107092.0,19.04,19.04,18.94,18.95,107092.0
2024-02-14 12:00:00,18.95,19.04,18.91,19.01,285768.0,18.95,19.04,18.91,19.01,285768.0
2024-02-14 12:30:00,19.01,19.08,18.99,19.04,217095.0,19.01,19.08,18.99,19.04,217095.0
2024-02-14 13:00:00,19.05,19.1,19.02,19.09,127563.0,19.05,19.1,19.02,19.09,127563.0
2024-02-14 13:30:00,19.09,19.21,19.08,19.2,211926.0,19.09,19.21,19.08,19.2,211926.0
2024-02-14 14:00:00,19.21,19.23,19.09,19.2,149616.0,19.21,19.23,19.09,19.2,149616.0
2024-02-14 14:30:00,19.2,19.24,19.16,19.2,161746.0,19.2,19.24,19.16,19.2,161746.0
2024-02-14 15:00:00,19.2,19.26,19.18,19.24,172238.0,19.2,19.26,19.18,19.24,172238.0
2024-02-14 15:30:00,19.25,19.3,19.21,19.28,504672.0,19.25,19.3,19.21,19.28,504672.0
2024-02-15 09:30:00,19.34,19.49,19.29,19.37,175804.0,19.34,19.49,19.29,19.37,175804.0
2024-02-15 10:00:00,19.37,19.46,19.32,19.36,111699.0,19.37,19.46,19.32,19.36,111699.0
2024-02-15 10:30:00,19.37,19.39,19.24,19.26,157693.0,19.37,19.39,19.24,19.26,157693.0
2024-02-15 11:00:00,19.27,19.36,19.26,19.31,141237.0,19.27,19.36,19.26,19.31,141237.0
2024-02-15 11:30:00,19.31,19.32,19.18,19.21,105254.0,19.31,19.32,19.18,19.21,105254.0
2024-02-15 12:00:00,19.21,19.24,19.09,19.09,164353.0,19.21,19.24,19.09,19.09,164353.0
2024-02-15 12:30:00,19.1,19.1,18.97,19.0,161564.0,19.1,19.1,18.97,19.0,161564.0
2024-02-15 13:00:00,19.0,19.13,18.97,19.12,110615.0,19.0,19.13,18.97,19.12,110615.0
2024-02-15 13:30:00,19.13,19.17,19.09,19.11,119746.0,19.13,19.17,19.09,19.11,119746.0
2024-02-15 14:00:00,19.11,19.14,19.09,19.13,103021.0,19.11,19.14,19.09,19.13,103021.0
2024-02-15 14:30:00,19.13,19.14,19.09,19.09,119150.0,19.13,19.14,19.09,19.09,119150.0
2024-02-15 15:00:00,19.1,19.1,19.04,19.1,128836.0,19.1,19.1,19.04,19.1,128836.0
2024-02-15 15:30:00,19.1,19.11,18.99,19.03,364667.0,19.1,19.11,18.99,19.03,364667.0
2024-02-16 09:30:00,18.95,19.15,18.8,19.12,165189.0,18.95,19.15,18.8,19.12,165189.0
2024-02-16 10:00:00,19.11,19.25,19.1,19.19,169341.0,19.11,19.25,19.1,19.19,169341.0
2024-02-16 10:30:00,19.19,19.27,19.14,19.23,104216.0,19.19,19.27,19.14,19.23,104216.0
2024-02-16 11:00:00,19.24,19.32,19.21,19.32,133752.0,19.24,19.32,19.21,19.32,133752.0
2024-02-16 11:30:00,19.31,19.33,19.27,19.3,91119.0,19.31,19.33,19.27,19.3,91119.0
2024-02-16 12:00:00,19.29,19.36,19.27,19.34,92207.0,19.29,19.36,19.27,19.34,92207.0
2024-02-16 12:30:00,19.35,19.38,19.3,19.32,113842.0,19.35,19.38,19.3,19.32,113842.0
2024-02-16 13:00:00,19.32,19.33,19.25,19.29,92177.0,19.32,19.33,19.25,19.29,92177.0
2024-02-16 13:30:00,19.29,19.36,19.27,19.36,73738.0,19.29,19.36,19.27,19.36,73738.0
2024-02-16 14:00:00,19.36,19.4,19.35,19.39,123009.0,19.36,19.4,19.35,19.39,123009.0
2024-02-16 14:30:00,19.39,19.4,19.29,19.36,92484.0,19.39,19.4,19.29,19.36,92484.0
2024-02-16 15:00:00,19.36,19.51,19.35,19.46,363936.0,19.36,19.51,19.35,19.46,363936.0
2024-02-16 15:30:00,19.46,19.47,19.23,19.24,610352.0,19.46,19.47,19.23,19.24,610352.0
2024-02-20 09:30:00,19.07,19.21,19.0,19.19,232083.0,19.07,19.21,19.0,19.19,232083.0
2024-02-20 10:00:00,19.19,19.26,19.12,19.24,187764.0,19.19,19.26,19.12,19.24,187764.0
2024-02-20 10:30:00,19.25,19.27,19.22,19.26,112833.0,19.25,19.27,19.22,19.26,112833.0
2024-02-20 11:00:00,19.25,19.28,19.22,19.27,109233.0,19.25,19.28,19.22,19.27,109233.0
2024-02-20 11:30:00,19.27,19.33,19.25,19.33,182798.0,19.27,19.33,19.25,19.33,182798.0
2024-02-20 12:00:00,19.33,19.37,19.29,19.36,122142.0,19.33,19.37,19.29,19.36,122142.0
2024-02-20 12:30:00,19.36,19.45,19.35,19.44,234703.0,19.36,19.45,19.35,19.44,234703.0
2024-02-20 13:00:00,19.44,19.53,19.43,19.53,210805.0,19.44,19.53,19.43,19.53,210805.0
2024-02-20 13:30:00,19.53,19.55,19.42,19.48,275717.0,19.53,19.55,19.42,19.48,275717.0
2024-02-20 14:00:00,19.48,19.51,19.42,19.51,198797.0,19.48,19.51,19.42,19.51,198797.0
2024-02-20 14:30:00,19.51,19.54,19.46,19.46,183372.0,19.51,19.54,19.46,19.46,183372.0
2024-02-20 15:00:00,19.46,19.52,19.45,19.5,323104.0,19.46,19.52,19.45,19.5,323104.0
2024-02-20 15:30:00,19.5,19.5,19.3,19.34,625905.0,19.5,19.5,19.3,19.34,625905.0
2024-02-21 09:30:00,19.33,19.62,19.29,19.52,355527.0,19.33,19.62,19.29,19.52,355527.0
2024-02-21 10:00:00,19.52,19.54,19.47,19.48,177611.0,19.52,19.54,19.47,19.48,177611.0
2024-02-21 10:30:00,19.49,19.53,19.42,19.52,138421.0,19.49,19.53,19.42,19.52,138421.0
2024-02-21 11:00:00,19.52,19.59,19.47,19.5,270963.0,19.52,19.59,19.47,19.5,270963.0
2024-02-21 11:30:00,19.51,19.55,19.46,19.53,175863.0,19.51,19.55,19.46,19.53,175863.0
2024-02-21 12:00:00,19.53,19.57,19.52,19.53,169989.0,19.53,19.57,19.52,19.53,169989.0
2024-02-21 12:30:00,19.54,19.57,19.5,19.55,144319.0,19.54,19.57,19.5,19.55,144319.0
2024-02-21 13:00:00,19.55,19.65,19.5,19.64,215896.0,19.55,19.65,19.5,19.64,215896.0
2024-02-21 13:30:00,19.64,19.71,19.63,19.69,119637.0,19.64,19.71,19.63,19.69,119637.0
2024-02-21 14:00:00,19.68,19.7,19.59,19.6,225579.0,19.68,19.7,19.59,19.6,225579.0
2024-02-21 14:30:00,19.6,19.61,19.54,19.55,136326.0,19.6,19.61,19.54,19.55,136326.0
2024-02-21 15:00:00,19.55,19.57,19.5,19.54,167912.0,19.55,19.57,19.5,19.54,167912.0
2024-02-21 15:30:00,19.54,19.68,19.53,19.66,467053.0,19.54,19.68,19.53,19.66,467053.0
2024-02-22 09:30:00,19.72,19.92,19.66,19.84,200269.0,19.72,19.92,19.66,19.84,200269.0
2024-02-22 10:00:00,19.85,19.89,19.76,19.79,119927.0,19.85,19.89,19.76,19.79,119927.0
2024-02-22 10:30:00,19.78,19.84,19.69,19.73,184978.0,19.78,19.84,19.69,19.73,184978.0
2024-02-22 11:00:00,19.74,19.82,19.73,19.77,171101.0,19.74,19.82,19.73,19.77,171101.0
2024-02-22 11:30:00,19.77,19.79,19.75,19.76,108080.0,19.77,19.79,19.75,19.76,108080.0
2024-02-22 12:00:00,19.76,19.78,19.72,19.76,100019.0,19.76,19.78,19.72,19.76,100019.0
2024-02-22 12:30:00,19.76,19.79,19.75,19.77,98481.0,19.76,19.79,19.75,19.77,98481.0
2024-02-22 13:00:00,19.77,19.8,19.75,19.8,85996.0,19.77,19.8,19.75,19.8,85996.0
2024-02-22 13:30:00,19.8,19.81,19.76,19.8,107142.0,19.8,19.81,19.76,19.8,107142.0
2024-02-22 14:00:00,19.8,19.82,19.75,19.76,110343.0,19.8,19.82,19.75,19.76,110343.0
2024-02-22 14:30:00,19.76,19.76,19.69,19.71,187025.0,19.76,19.76,19.69,19.71,187025.0
2024-02-22 15:00:00,19.71,19.78,19.7,19.77,158026.0,19.71,19.78,19.7,19.77,158026.0
2024-02-22 15:30:00,19.78,19.78,19.72,19.72,500855.0,19.78,19.78,19.72,19.72,500855.0
2024-02-23 09:30:00,19.79,19.87,19.69,19.86,126730.0,19.79,19.87,19.69,19.86,126730.0
2024-02-23 10:00:00,19.86,19.86,19.75,19.78,228831.0,19.86,19.86,19.75,19.78,228831.0
2024-02-23 10:30:00,19.78,19.83,19.75,19.81,151127.0,19.78,19.83,19.75,19.81,151127.0
2024-02-23 11:00:00,19.82,19.82,19.71,19.8,88647.0,19.82,19.82,19.71,19.8,88647.0
2024-02-23 11:30:00,19.79,19.81,19.75,19.8,94635.0,19.79,19.81,19.75,19.8,94635.0
2024-02-23 12:00:00,19.8,19.83,19.78,19.82,146676.0,19.8,19.83,19.78,19.82,146676.0
2024-02-23 12:30:00,19.82,19.82,19.78,19.82,90678.0,19.82,19.82,19.78,19.82,90678.0
2024-02-23 13:00:00,19.82,19.82,19.79,19.8,106205.0,19.82,19.82,19.79,19.8,106205.0
2024-02-23 13:30:00,19.8,19.8,19.76,19.78,103370.0,19.8,19.8,19.76,19.78,103370.0
2024-02-23 14:00:00,19.77,19.77,19.68,19.73,145189.0,19.77,19.77,19.68,19.73,145189.0
2024-02-23 14:30:00,19.73,19.76,19.73,19.75,87793.0,19.73,19.76,19.73,19.75,87793.0
2024-02-23 15:00:00,19.75,19.77,19.72,19.73,279889.0,19.75,19.77,19.72,19.73,279889.0
2024-02-23 15:30:00,19.73,19.75,19.61,19.62,823842.0,19.73,19.75,19.61,19.62,823842.0
2024-02-26 09:30:00,19.64,19.71,19.57,19.66,136633.0,19.64,19.71,19.57,19.66,136633.0
2024-02-26 10:00:00,19.66,19.67,19.51,19.57,115991.0,19.66,19.67,19.51,19.57,115991.0
2024-02-26 10:30:00,19.58,19.6,19.51,19.59,220725.0,19.58,19.6,19.51,19.59,220725.0
2024-02-26 11:00:00,19.59,19.6,19.54,19.54,114539.0,19.59,19.6,19.54,19.54,114539.0
2024-02-26 11:30:00,19.55,19.58,19.48,19.55,88200.0,19.55,19.58,19.48,19.55,88200.0
2024-02-26 12:00:00,19.55,19.56,19.48,19.51,96116.0,19.55,19.56,19.48,19.51,96116.0
2024-02-26 12:30:00,19.51,19.52,19.44,19.47,60055.0,19.51,19.52,19.44,19.47,60055.0
2024-02-26 13:00:00,19.46,19.47,19.36,19.38,62045.0,19.46,19.47,19.36,19.38,62045.0
2024-02-26 13:30:00,19.37,19.39,19.33,19.37,36379.0,19.37,19.39,19.33,19.37,36379.0
2024-02-26 14:00:00,19.37,19.42,19.35,19.42,92071.0,19.37,19.42,19.35,19.42,92071.0
2024-02-26 14:30:00,19.43,19.45,19.41,19.44,85602.0,19.43,19.45,19.41,19.44,85602.0
2024-02-26 15:00:00,19.45,19.48,19.44,19.46,67882.0,19.45,19.48,19.44,19.46,67882.0
2024-02-26 15:30:00,19.46,19.49,19.4,19.45,404383.0,19.46,19.49,19.4,19.45,404383.0
2024-02-27 09:30:00,19.6,19.61,19.48,19.57,115683.0,19.6,19.61,19.48,19.57,115683.0
2024-02-27 10:00:00,19.57,19.61,19.54,19.58,106662.0,19.57,19.61,19.54,19.58,106662.0
2024-02-27 10:30:00,19.59,19.65,19.58,19.62,115673.0,19.59,19.65,19.58,19.62,115673.0
2024-02-27 11:00:00,19.62,19.63,19.55,19.59,63059.0,19.62,19.63,19.55,19.59,63059.0
2024-02-27 11:30:00,19.59,19.59,19.53,19.57,48403.0,19.59,19.59,19.53,19.57,48403.0
2024-02-27 12:00:00,19.58,19.58,19.5,19.5,43472.0,19.58,19.58,19.5,19.5,43472.0
2024-02-27 12:30:00,19.5,19.56,19.5,19.56,59067.0,19.5,19.56,19.5,19.56,59067.0
2024-02-27 13:00:00,19.55,19.58,19.52,19.55,61902.0,19.55,19.58,19.52,19.55,61902.0
2024-02-27 13:30:00,19.55,19.59,19.53,19.57,64909.0,19.55,19.59,19.53,19.57,64909.0
2024-02-27 14:00:00,19.57,19.6,19.54,19.58,87725.0,19.57,19.6,19.54,19.58,87725.0
2024-02-27 14:30:00,19.58,19.59,19.48,19.5,93136.0,19.58,19.59,19.48,19.5,93136.0
2024-02-27 15:00:00,19.51,19.59,19.48,19.55,178295.0,19.51,19.59,19.48,19.55,178295.0
2024-02-27 15:30:00,19.55,19.62,19.54,19.62,358650.0,19.55,19.62,19.54,19.62,358650.0
2024-02-28 09:30:00,19.49,19.58,19.43,19.57,191699.0,19.49,19.58,19.43,19.57,191699.0
2024-02-28 10:00:00,19.55,19.76,19.55,19.75,464538.0,19.55,19.76,19.55,19.75,464538.0
2024-02-28 10:30:00,19.75,19.83,19.73,19.76,69371.0,19.75,19.83,19.73,19.76,69371.0
2024-02-28 11:00:00,19.76,19.79,19.69,19.73,74085.0,19.76,19.79,19.69,19.73,74085.0
2024-02-28 11:30:00,19.73,19.86,19.66,19.76,631224.0,19.73,19.86,19.66,19.76,631224.0
2024-02-28 12:00:00,19.75,19.8,19.7,19.71,56402.0,19.75,19.8,19.7,19.71,56402.0
2024-02-28 12:30:00,19.71,19.72,19.64,19.64,69069.0,19.71,19.72,19.64,19.64,69069.0
2024-02-28 13:00:00,19.64,19.65,19.59,19.65,51665.0,19.64,19.65,19.59,19.65,51665.0
2024-02-28 13:30:00,19.65,19.68,19.61,19.66,48949.0,19.65,19.68,19.61,19.66,48949.0
2024-02-28 14:00:00,19.66,19.67,19.61,19.64,45033.0,19.66,19.67,19.61,19.64,45033.0
2024-02-28 14:30:00,19.64,19.71,19.61,19.7,54001.0,19.64,19.71,19.61,19.7,54001.0
2024-02-28 15:00:00,19.7,19.72,19.65,19.67,110300.0,19.7,19.72,19.65,19.67,110300.0
2024-02-28 15:30:00,19.66,19.67,19.62,19.64,388170.0,19.66,19.67,19.62,19.64,388170.0
2024-02-29 09:30:00,19.73,19.88,19.69,19.82,137017.0,19.73,19.88,19.69,19.82,137017.0
2024-02-29 10:00:00,19.82,19.83,19.72,19.75,94667.0,19.82,19.83,19.72,19.75,94667.0
2024-02-29 10:30:00,19.75,19.81,19.72,19.79,124903.0,19.75,19.81,19.72,19.79,124903.0
2024-02-29 11:00:00,19.79,19.82,19.74,19.74,81501.0,19.79,19.82,19.74,19.74,81501.0
2024-02-29 11:30:00,19.75,19.75,19.65,19.71,110608.0,19.75,19.75,19.65,19.71,110608.0
2024-02-29 12:00:00,19.71,19.75,19.66,19.7,163458.0,19.71,19.75,19.66,19.7,163458.0
2024-02-29 12:30:00,19.7,19.83,19.69,19.82,62377.0,19.7,19.83,19.69,19.82,62377.0
2024-02-29 13:00:00,19.82,19.84,19.77,19.8,60535.0,19.82,19.84,19.77,19.8,60535.0
2024-02-29 13:30:00,19.8,19.81,19.74,19.76,45353.0,19.8,19.81,19.74,19.76,45353.0
2024-02-29 14:00:00,19.76,19.77,19.69,19.7,65079.0,19.76,19.77,19.69,19.7,65079.0
2024-02-29 14:30:00,19.71,19.77,19.7,19.73,78888.0,19.71,19.77,19.7,19.73,78888.0
2024-02-29 15:00:00,19.74,19.75,19.7,19.72,99957.0,19.74,19.75,19.7,19.72,99957.0
2024-02-29 15:30:00,19.71,19.75,19.67,19.67,409858.0,19.71,19.75,19.67,19.67,409858.0
2024-03-01 09:30:00,19.6,19.72,19.32,19.41,244213.0,19.6,19.72,19.32,19.41,244213.0
2024-03-01 10:00:00,19.42,19.56,19.4,19.52,132052.0,19.42,19.56,19.4,19.52,132052.0
2024-03-01 10:30:00,19.53,19.61,19.5,19.57,85215.0,19.53,19.61,19.5,19.57,85215.0
2024-03-01 11:00:00,19.57,19.62,19.53,19.54,95866.0,19.57,19.62,19.53,19.54,95866.0
2024-03-01 11:30:00,19.54,19.62,19.54,19.6,90638.0,19.54,19.62,19.54,19.6,90638.0
2024-03-01 12:00:00,19.6,19.65,19.58,19.62,55876.0,19.6,19.65,19.58,19.62,55876.0
2024-03-01 12:30:00,19.61,19.64,19.55,19.56,79976.0,19.61,19.64,19.55,19.56,79976.0
2024-03-01 13:00:00,19.57,19.59,19.48,19.51,59393.0,19.57,19.59,19.48,19.51,59393.0
2024-03-01 13:30:00,19.51,19.59,19.49,19.57,114330.0,19.51,19.59,19.49,19.57,114330.0
2024-03-01 14:00:00,19.57,19.6,19.54,19.59,100770.0,19.57,19.6,19.54,19.59,100770.0
2024-03-01 14:30:00,19.59,19.61,19.57,19.61,59087.0,19.59,19.61,19.57,19.61,59087.0
2024-03-01 15:00:00,19.61,19.61,19.55,19.57,85716.0,19.61,19.61,19.55,19.57,85716.0
2024-03-01 15:30:00,19.57,19.58,19.51,19.53,389036.0,19.57,19.58,19.51,19.53,389036.0
2024-03-04 09:30:00,19.54,19.59,19.43,19.52,96435.0,19.54,19.59,19.43,19.52,96435.0
2024-03-04 10:00:00,19.51,19.51,19.39,19.42,57703.0,19.51,19.51,19.39,19.42,57703.0
2024-03-04 10:30:00,19.42,19.47,19.39,19.43,62028.0,19.42,19.47,19.39,19.43,62028.0
2024-03-04 11:00:00,19.44,19.53,19.43,19.49,63767.0,19.44,19.53,19.43,19.49,63767.0
2024-03-04 11:30:00,19.49,19.54,19.48,19.49,68489.0,19.49,19.54,19.48,19.49,68489.0
2024-03-04 12:00:00,19.49,19.5,19.44,19.45,43953.0,19.49,19.5,19.44,19.45,43953.0
2024-03-04 12:30:00,19.45,19.46,19.41,19.42,31329.0,19.45,19.46,19.41,19.42,31329.0
2024-03-04 13:00:00,19.43,19.44,19.36,19.37,68131.0,19.43,19.44,19.36,19.37,68131.0
2024-03-04 13:30:00,19.38,19.43,19.38,19.39,41226.0,19.38,19.43,19.38,19.39,41226.0
2024-03-04 14:00:00,19.4,19.47,19.38,19.39,105982.0,19.4,19.47,19.38,19.39,105982.0
2024-03-04 14:30:00,19.39,19.46,19.38,19.42,76681.0,19.39,19.46,19.38,19.42,76681.0
2024-03-04 15:00:00,19.42,19.46,19.38,19.39,100206.0,19.42,19.46,19.38,19.39,100206.0
2024-03-04 15:30:00,19.39,19.41,19.3,19.35,335728.0,19.39,19.41,19.3,19.35,335728.0
2024-03-05 09:30:00,19.24,19.35,19.18,19.29,75580.0,19.24,19.35,19.18,19.29,75580.0
2024-03-05 10:00:00,19.3,19.3,19.1,19.13,68496.0,19.3,19.3,19.1,19.13,68496.0
2024-03-05 10:30:00,19.12,19.21,19.08,19.2,100557.0,19.12,19.21,19.08,19.2,100557.0
2024-03-05 11:00:00,19.2,19.27,19.19,19.25,61947.0,19.2,19.27,19.19,19.25,61947.0
2024-03-05 11:30:00,19.25,19.3,19.24,19.29,46885.0,19.25,19.3,19.24,19.29,46885.0
2024-03-05 12:00:00,19.29,19.33,19.27,19.33,53575.0,19.29,19.33,19.27,19.33,53575.0
2024-03-05 12:30:00,19.32,19.37,19.3,19.37,53837.0,19.32,19.37,19.3,19.37,53837.0
2024-03-05 13:00:00,19.37,19.43,19.35,19.41,49694.0,19.37,19.43,19.35,19.41,49694.0
2024-03-05 13:30:00,19.4,19.43,19.39,19.4,57688.0,19.4,19.43,19.39,19.4,57688.0
2024-03-05 14:00:00,19.39,19.41,19.36,19.38,52308.0,19.39,19.41,19.36,19.38,52308.0
2024-03-05 14:30:00,19.38,19.39,19.34,19.36,79793.0,19.38,19.39,19.34,19.36,79793.0
2024-03-05 15:00:00,19.35,19.35,19.28,19.3,122489.0,19.35,19.35,19.28,19.3,122489.0
2024-03-05 15:30:00,19.29,19.37,19.29,19.36,257322.0,19.29,19.37,19.29,19.36,257322.0
2024-03-06 09:30:00,19.46,19.52,19.37,19.4,81757.0,19.46,19.52,19.37,19.4,81757.0
2024-03-06 10:00:00,19.39,19.45,19.35,19.39,84362.0,19.39,19.45,19.35,19.39,84362.0
2024-03-06 10:30:00,19.38,19.41,19.35,19.37,35895.0,19.38,19.41,19.35,19.37,35895.0
2024-03-06 11:00:00,19.37,19.47,19.36,19.46,43490.0,19.37,19.47,19.36,19.46,43490.0
2024-03-06 11:30:00,19.45,19.54,19.44,19.51,68977.0,19.45,19.54,19.44,19.51,68977.0
2024-03-06 12:00:00,19.51,19.58,19.5,19.57,33996.0,19.51,19.58,19.5,19.57,33996.0
2024-03-06 12:30:00,19.57,19.59,19.54,19.56,41379.0,19.57,19.59,19.54,19.56,41379.0
2024-03-06 13:00:00,19.55,19.65,19.55,19.64,33388.0,19.55,19.65,19.55,19.64,33388.0
2024-03-06 13:30:00,19.64,19.64,19.48,19.5,53391.0,19.64,19.64,19.48,19.5,53391.0
2024-03-06 14:00:00,19.49,19.52,19.42,19.44,42422.0,19.49,19.52,19.42,19.44,42422.0
2024-03-06 14:30:00,19.44,19.54,19.41,19.5,104233.0,19.44,19.54,19.41,19.5,104233.0
2024-03-06 15:00:00,19.5,19.5,19.42,19.46,55159.0,19.5,19.5,19.42,19.46,55159.0
2024-03-06 15:30:00,19.46,19.47,19.39,19.39,291738.0,19.46,19.47,19.39,19.39,291738.0
2024-03-07 09:30:00,19.45,19.61,19.4,19.58,190421.0,19.45,19.61,19.4,19.58,190421.0
2024-03-07 10:00:00,19.57,19.57,19.4,19.44,97012.0,19.57,19.57,19.4,19.44,97012.0
2024-03-07 10:30:00,19.44,19.48,19.34,19.35,75875.0,19.44,19.48,19.34,19.35,75875.0
2024-03-07 11:00:00,19.35,19.35,19.28,19.3,80623.0,19.35,19.35,19.28,19.3,80623.0
2024-03-07 11:30:00,19.3,19.53,19.25,19.5,160906.0,19.3,19.53,19.25,19.5,160906.0
2024-03-07 12:00:00,19.5,19.69,19.49,19.69,122894.0,19.5,19.69,19.49,19.69,122894.0
2024-03-07 12:30:00,19.69,19.73,19.62,19.71,130120.0,19.69,19.73,19.62,19.71,130120.0
2024-03-07 13:00:00,19.71,19.79,19.69,19.72,142376.0,19.71,19.79,19.69,19.72,142376.0
2024-03-07 13:30:00,19.72,19.75,19.67,19.7,94020.0,19.72,19.75,19.67,19.7,94020.0
2024-03-07 14:00:00,19.71,19.72,19.66,19.67,66861.0,19.71,19.72,19.66,19.67,66861.0
2024-03-07 14:30:00,19.67,19.71,19.65,19.66,72935.0,19.67,19.71,19.65,19.66,72935.0
2024-03-07 15:00:00,19.66,19.67,19.59,19.61,149461.0,19.66,19.67,19.59,19.61,149461.0
2024-03-07 15:30:00,19.61,19.64,19.54,19.54,357197.0,19.61,19.64,19.54,19.54,357197.0
2024-03-08 09:30:00,19.71,19.85,19.68,19.73,166829.0,19.71,19.85,19.68,19.73,166829.0
2024-03-08 10:00:00,19.73,19.78,19.68,19.7,103217.0,19.73,19.78,19.68,19.7,103217.0
2024-03-08 10:30:00,19.7,19.78,19.68,19.74,183621.0,19.7,19.78,19.68,19.74,183621.0
2024-03-08 11:00:00,19.74,19.79,19.69,19.7,144054.0,19.74,19.79,19.69,19.7,144054.0
2024-03-08 11:30:00,19.69,19.78,19.69,19.75,122322.0,19.69,19.78,19.69,19.75,122322.0
2024-03-08 12:00:00,19.75,19.78,19.71,19.74,87360.0,19.75,19.78,19.71,19.74,87360.0
2024-03-08 12:30:00,19.74,19.79,19.71,19.73,59666.0,19.74,19.79,19.71,19.73,59666.0
2024-03-08 13:00:00,19.73,19.75,19.7,19.74,70259.0,19.73,19.75,19.7,19.74,70259.0
2024-03-08 13:30:00,19.74,19.74,19.68,19.71,82076.0,19.74,19.74,19.68,19.71,82076.0
2024-03-08 14:00:00,19.71,19.76,19.67,19.71,150065.0,19.71,19.76,19.67,19.71,150065.0
2024-03-08 14:30:00,19.71,19.76,19.69,19.73,70036.0,19.71,19.76,19.69,19.73,70036.0
2024-03-08 15:00:00,19.73,19.75,19.67,19.7,80156.0,19.73,19.75,19.67,19.7,80156.0
2024-03-08 15:30:00,19.69,19.81,19.68,19.79,310160.0,19.69,19.81,19.68,19.79,310160.0
2024-03-11 09:30:00,19.77,19.81,19.57,19.76,83071.0,19.77,19.81,19.57,19.76,83071.0
2024-03-11 10:00:00,19.76,19.87,19.72,19.82,82413.0,19.76,19.87,19.72,19.82,82413.0
2024-03-11 10:30:00,19.82,19.89,19.81,19.88,97495.0,19.82,19.89,19.81,19.88,97495.0
2024-03-11 11:00:00,19.88,19.91,19.86,19.9,110877.0,19.88,19.91,19.86,19.9,110877.0
2024-03-11 11:30:00,19.89,19.95,19.88,19.92,85944.0,19.89,19.95,19.88,19.92,85944.0
2024-03-11 12:00:00,19.93,20.05,19.93,20.05,356662.0,19.93,20.05,19.93,20.05,356662.0
2024-03-11 12:30:00,20.05,20.15,20.04,20.13,181690.0,20.05,20.15,20.04,20.13,181690.0
2024-03-11 13:00:00,20.13,20.18,20.11,20.14,176178.0,20.13,20.18,20.11,20.14,176178.0
2024-03-11 13:30:00,20.14,20.24,20.13,20.23,124256.0,20.14,20.24,20.13,20.23,124256.0
2024-03-11 14:00:00,20.23,20.24,20.17,20.21,127256.0,20.23,20.24,20.17,20.21,127256.0
2024-03-11 14:30:00,20.21,20.24,20.17,20.21,161447.0,20.21,20.24,20.17,20.21,161447.0
2024-03-11 15:00:00,20.2,20.25,20.14,20.15,151440.0,20.2,20.25,20.14,20.15,151440.0
2024-03-11 15:30:00,20.15,20.19,20.11,20.13,574306.0,20.15,20.19,20.11,20.13,574306.0
2024-03-12 09:30:00,20.11,20.13,19.98,20.1,45009.0,20.11,20.13,19.98,20.1,45009.0
2024-03-12 10:00:00,20.1,20.1,19.94,19.98,117569.0,20.1,20.1,19.94,19.98,117569.0
2024-03-12 10:30:00,19.98,20.03,19.96,20.03,143709.0,19.98,20.03,19.96,20.03,143709.0
2024-03-12 11:00:00,20.03,20.07,19.97,19.98,154416.0,20.03,20.07,19.97,19.98,154416.0
2024-03-12 11:30:00,19.98,20.02,19.92,20.01,125312.0,19.98,20.02,19.92,20.01,125312.0
2024-03-12 12:00:00,20.02,20.05,19.98,20.05,71339.0,20.02,20.05,19.98,20.05,71339.0
2024-03-12 12:30:00,20.04,20.07,19.98,20.07,81214.0,20.04,20.07,19.98,20.07,81214.0
2024-03-12 13:00:00,20.07,20.07,20.02,20.05,122007.0,20.07,20.07,20.02,20.05,122007.0
2024-03-12 13:30:00,20.05,20.14,20.05,20.13,105373.0,20.05,20.14,20.05,20.13,105373.0
2024-03-12 14:00:00,20.13,20.16,20.09,20.14,98450.0,20.13,20.16,20.09,20.14,98450.0
2024-03-12 14:30:00,20.14,20.21,20.13,20.19,87975.0,20.14,20.21,20.13,20.19,87975.0
2024-03-12 15:00:00,20.19,20.2,20.15,20.18,144602.0,20.19,20.2,20.15,20.18,144602.0
2024-03-12 15:30:00,20.18,20.3,20.14,20.28,668004.0,20.18,20.3,20.14,20.28,668004.0
2024-03-13 09:30:00,20.29,20.48,20.2,20.35,126423.0,20.29,20.48,20.2,20.35,126423.0
2024-03-13 10:00:00,20.36,20.38,20.28,20.34,38339.0,20.36,20.38,20.28,20.34,38339.0
2024-03-13 10:30:00,20.33,20.33,20.2,20.27,72558.0,20.33,20.33,20.2,20.27,72558.0
2024-03-13 11:00:00,20.26,20.33,20.24,20.32,60802.0,20.26,20.33,20.24,20.32,60802.0
2024-03-13 11:30:00,20.32,20.39,20.29,20.35,87207.0,20.32,20.39,20.29,20.35,87207.0
2024-03-13 12:00:00,20.35,20.36,20.27,20.28,109592.0,20.35,20.36,20.27,20.28,109592.0
2024-03-13 12:30:00,20.28,20.34,20.23,20.33,150970.0,20.28,20.34,20.23,20.33,150970.0
2024-03-13 13:00:00,20.33,20.41,20.32,20.39,108738.0,20.33,20.41,20.32,20.39,108738.0
2024-03-13 13:30:00,20.39,20.39,20.28,20.36,100042.0,20.39,20.39,20.28,20.36,100042.0
2024-03-13 14:00:00,20.36,20.44,20.33,20.44,175865.0,20.36,20.44,20.33,20.44,175865.0
2024-03-13 14:30:00,20.44,20.48,20.42,20.46,119105.0,20.44,20.48,20.42,20.46,119105.0
2024-03-13 15:00:00,20.46,20.47,20.24,20.26,237289.0,20.46,20.47,20.24,20.26,237289.0
2024-03-13 15:30:00,20.26,20.28,20.17,20.21,490923.0,20.26,20.28,20.17,20.21,490923.0
2024-03-14 09:30:00,20.23,20.23,19.91,19.93,64639.0,20.23,20.23,19.91,19.93,64639.0
2024-03-14 10:00:00,19.91,19.94,19.76,19.77,66352.0,19.91,19.94,19.76,19.77,66352.0
2024-03-14 10:30:00,19.77,19.83,19.66,19.7,168018.0,19.77,19.83,19.66,19.7,168018.0
2024-03-14 11:00:00,19.71,19.74,19.61,19.63,82111.0,19.71,19.74,19.61,19.63,82111.0
2024-03-14 11:30:00,19.62,19.68,19.49,19.51,160689.0,19.62,19.68,19.49,19.51,160689.0
2024-03-14 12:00:00,19.5,19.53,19.41,19.42,154888.0,19.5,19.53,19.41,19.42,154888.0
2024-03-14 12:30:00,19.42,19.45,19.3,19.39,1050551.0,19.42,19.45,19.3,19.39,1050551.0
2024-03-14 13:00:00,19.39,19.51,19.38,19.46,169207.0,19.39,19.51,19.38,19.46,169207.0
2024-03-14 13:30:00,19.46,19.48,19.35,19.39,142020.0,19.46,19.48,19.35,19.39,142020.0
2024-03-14 14:00:00,19.39,19.39,19.3,19.3,259712.0,19.39,19.39,19.3,19.3,259712.0
2024-03-14 14:30:00,19.3,19.39,19.25,19.34,311178.0,19.3,19.39,19.25,19.34,311178.0
2024-03-14 15:00:00,19.33,19.36,19.23,19.25,241263.0,19.33,19.36,19.23,19.25,241263.0
2024-03-14 15:30:00,19.25,19.29,19.17,19.29,746158.0,19.25,19.29,19.17,19.29,746158.0
2024-03-15 09:30:00,19.24,19.61,19.22,19.6,330555.0,19.24,19.61,19.22,19.6,330555.0
2024-03-15 10:00:00,19.59,19.7,19.51,19.6,172794.0,19.59,19.7,19.51,19.6,172794.0
2024-03-15 10:30:00,19.6,19.65,19.5,19.58,167961.0,19.6,19.65,19.5,19.58,167961.0
2024-03-15 11:00:00,19.57,19.58,19.4,19.42,174828.0,19.57,19.58,19.4,19.42,174828.0
2024-03-15 11:30:00,19.42,19.51,19.41,19.51,153797.0,19.42,19.51,19.41,19.51,153797.0
2024-03-15 12:00:00,19.5,19.51,19.39,19.48,165900.0,19.5,19.51,19.39,19.48,165900.0
2024-03-15 12:30:00,19.48,19.49,19.4,19.45,175770.0,19.48,19.49,19.4,19.45,175770.0
2024-03-15 13:00:00,19.45,19.63,19.43,19.58,196804.0,19.45,19.63,19.43,19.58,196804.0
2024-03-15 13:30:00,19.57,19.66,19.57,19.62,191662.0,19.57,19.66,19.57,19.62,191662.0
2024-03-15 14:00:00,19.62,19.63,19.53,19.57,136514.0,19.62,19.63,19.53,19.57,136514.0
2024-03-15 14:30:00,19.57,19.61,19.52,19.56,117569.0,19.57,19.61,19.52,19.56,117569.0
2024-03-15 15:00:00,19.56,19.6,19.51,19.53,197040.0,19.56,19.6,19.51,19.53,197040.0
2024-03-15 15:30:00,19.53,19.57,19.13,19.18,1941147.0,19.53,19.57,19.13,19.18,1941147.0
2024-03-18 09:30:00,19.12,19.35,19.07,19.26,178359.0,19.12,19.35,19.07,19.26,178359.0
2024-03-18 10:00:00,19.26,19.36,19.25,19.29,143635.0,19.26,19.36,19.25,19.29,143635.0
2024-03-18 10:30:00,19.28,19.42,19.25,19.42,144676.0,19.28,19.42,19.25,19.42,144676.0
2024-03-18 11:00:00,19.42,19.51,19.37,19.46,124395.0,19.42,19.51,19.37,19.46,124395.0
2024-03-18 11:30:00,19.46,19.51,19.44,19.46,77734.0,19.46,19.51,19.44,19.46,77734.0
2024-03-18 12:00:00,19.46,19.46,19.34,19.36,86157.0,19.46,19.46,19.34,19.36,86157.0
2024-03-18 12:30:00,19.36,19.37,19.3,19.35,97839.0,19.36,19.37,19.3,19.35,97839.0
2024-03-18 13:00:00,19.35,19.36,19.3,19.34,74046.0,19.35,19.36,19.3,19.34,74046.0
2024-03-18 13:30:00,19.34,19.41,19.33,19.36,82606.0,19.34,19.41,19.33,19.36,82606.0
2024-03-18 14:00:00,19.35,19.39,19.34,19.35,84997.0,19.35,19.39,19.34,19.35,84997.0
2024-03-18 14:30:00,19.35,19.35,19.31,19.35,86070.0,19.35,19.35,19.31,19.35,86070.0
2024-03-18 15:00:00,19.34,19.39,19.32,19.38,126613.0,19.34,19.39,19.32,19.38,126613.0
2024-03-18 15:30:00,19.38,19.39,19.33,19.34,403822.0,19.38,19.39,19.33,19.34,403822.0
2024-03-19 09:30:00,19.33,19.59,19.33,19.54,167652.0,19.33,19.59,19.33,19.54,167652.0
2024-03-19 10:00:00,19.54,19.64,19.53,19.6,92037.0,19.54,19.64,19.53,19.6,92037.0
2024-03-19 10:30:00,19.59,19.68,19.53,19.66,114681.0,19.59,19.68,19.53,19.66,114681.0
2024-03-19 11:00:00,19.65,19.75,19.64,19.74,133370.0,19.65,19.75,19.64,19.74,133370.0
2024-03-19 11:30:00,19.73,19.76,19.69,19.74,129012.0,19.73,19.76,19.69,19.74,129012.0
2024-03-19 12:00:00,19.75,19.76,19.71,19.75,118945.0,19.75,19.76,19.71,19.75,118945.0
2024-03-19 12:30:00,19.75,19.8,19.74,19.8,121852.0,19.75,19.8,19.74,19.8,121852.0
2024-03-19 13:00:00,19.8,19.84,19.74,19.78,113471.0,19.8,19.84,19.74,19.78,113471.0
2024-03-19 13:30:00,19.78,19.88,19.77,19.83,179436.0,19.78,19.88,19.77,19.83,179436.0
2024-03-19 14:00:00,19.83,19.86,19.79,19.84,122657.0,19.83,19.86,19.79,19.84,122657.0
2024-03-19 14:30:00,19.84,19.84,19.73,19.75,181668.0,19.84,19.84,19.73,19.75,181668.0
2024-03-19 15:00:00,19.75,19.84,19.72,19.84,152473.0,19.75,19.84,19.72,19.84,152473.0
2024-03-19 15:30:00,19.84,19.95,19.82,19.88,684279.0,19.84,19.95,19.82,19.88,684279.0
2024-03-20 09:30:00,19.88,19.88,19.47,19.47,92707.0,19.88,19.88,19.47,19.47,92707.0
2024-03-20 10:00:00,19.47,19.5,19.37,19.44,238615.0,19.47,19.5,19.37,19.44,238615.0
2024-03-20 10:30:00,19.43,19.55,19.43,19.52,89877.0,19.43,19.55,19.43,19.52,89877.0
2024-03-20 11:00:00,19.52,19.53,19.43,19.5,89103.0,19.52,19.53,19.43,19.5,89103.0
2024-03-20 11:30:00,19.5,19.51,19.41,19.43,88065.0,19.5,19.51,19.41,19.43,88065.0
2024-03-20 12:00:00,19.42,19.43,19.37,19.39,49515.0,19.42,19.43,19.37,19.39,49515.0
2024-03-20 12:30:00,19.39,19.4,19.3,19.33,92163.0,19.39,19.4,19.3,19.33,92163.0
2024-03-20 13:00:00,19.33,19.36,19.31,19.35,42619.0,19.33,19.36,19.31,19.35,42619.0
2024-03-20 13:30:00,19.35,19.37,19.33,19.37,34918.0,19.35,19.37,19.33,19.37,34918.0
2024-03-20 14:00:00,19.37,19.49,19.36,19.4,109516.0,19.37,19.49,19.36,19.4,109516.0
2024-03-20 14:30:00,19.41,19.53,19.35,19.5,205594.0,19.41,19.53,19.35,19.5,205594.0
2024-03-20 15:00:00,19.5,19.6,19.45,19.6,177996.0,19.5,19.6,19.45,19.6,177996.0
2024-03-20 15:30:00,19.6,19.62,19.48,19.56,433509.0,19.6,19.62,19.48,19.56,433509.0
2024-03-21 09:30:00,19.58,19.73,19.49,19.59,78764.0,19.58,19.73,19.49,19.59,78764.0
2024-03-21 10:00:00,19.59,19.74,19.51,19.73,86459.0,19.59,19.74,19.51,19.73,86459.0
2024-03-21 10:30:00,19.73,19.77,19.67,19.75,80736.0,19.73,19.77,19.67,19.75,80736.0
2024-03-21 11:00:00,19.75,19.76,19.62,19.66,68948.0,19.75,19.76,19.62,19.66,68948.0
2024-03-21 11:30:00,19.66,19.73,19.65,19.73,76425.0,19.66,19.73,19.65,19.73,76425.0
2024-03-21 12:00:00,19.73,19.76,19.7,19.76,53295.0,19.73,19.76,19.7,19.76,53295.0
2024-03-21 12:30:00,19.76,19.76,19.64,19.67,45390.0,19.76,19.76,19.64,19.67,45390.0
2024-03-21 13:00:00,19.67,19.67,19.62,19.63,39634.0,19.67,19.67,19.62,19.63,39634.0
2024-03-21 13:30:00,19.62,19.62,19.55,19.56,36220.0,19.62,19.62,19.55,19.56,36220.0
2024-03-21 14:00:00,19.57,19.79,19.56,19.71,216425.0,19.57,19.79,19.56,19.71,216425.0
2024-03-21 14:30:00,19.71,19.73,19.65,19.69,49174.0,19.71,19.73,19.65,19.69,49174.0
2024-03-21 15:00:00,19.69,19.7,19.59,19.64,57781.0,19.69,19.7,19.59,19.64,57781.0
2024-03-21 15:30:00,19.64,19.72,19.6,19.7,378357.0,19.64,19.72,19.6,19.7,378357.0
2024-03-22 09:30:00,19.61,19.7,19.52,19.55,89268.0,19.61,19.7,19.52,19.55,89268.0
2024-03-22 10:00:00,19.54,19.59,19.46,19.47,82331.0,19.54,19.59,19.46,19.47,82331.0
2024-03-22 10:30:00,19.47,19.48,19.38,19.38,63227.0,19.47,19.48,19.38,19.38,63227.0
2024-03-22 11:00:00,19.38,19.46,19.37,19.43,62372.0,19.38,19.46,19.37,19.43,62372.0
2024-03-22 11:30:00,19.43,19.44,19.38,19.43,49086.0,19.43,19.44,19.38,19.43,49086.0
2024-03-22 12:00:00,19.44,19.44,19.33,19.34,78820.0,19.44,19.44,19.33,19.34,78820.0
2024-03-22 12:30:00,19.34,19.36,19.28,19.32,60437.0,19.34,19.36,19.28,19.32,60437.0
2024-03-22 13:00:00,19.32,19.36,19.3,19.33,75197.0,19.32,19.36,19.3,19.33,75197.0
2024-03-22 13:30:00,19.33,19.35,19.3,19.35,57082.0,19.33,19.35,19.3,19.35,57082.0
2024-03-22 14:00:00,19.35,19.38,19.34,19.38,69078.0,19.35,19.38,19.34,19.38,69078.0
2024-03-22 14:30:00,19.37,19.45,19.33,19.44,119720.0,19.37,19.45,19.33,19.44,119720.0
2024-03-22 15:00:00,19.44,19.44,19.39,19.4,129828.0,19.44,19.44,19.39,19.4,129828.0
2024-03-22 15:30:00,19.39,19.46,19.39,19.43,506609.0,19.39,19.46,19.39,19.43,506609.0
2024-03-25 09:30:00,19.49,19.49,19.28,19.35,74574.0,19.49,19.49,19.28,19.35,74574.0
2024-03-25 10:00:00,19.35,19.36,19.25,19.25,67247.0,19.35,19.36,19.25,19.25,67247.0
2024-03-25 10:30:00,19.25,19.38,19.21,19.38,56225.0,19.25,19.38,19.21,19.38,56225.0
2024-03-25 11:00:00,19.38,19.4,19.33,19.4,57116.0,19.38,19.4,19.33,19.4,57116.0
2024-03-25 11:30:00,19.39,19.41,19.37,19.39,45161.0,19.39,19.41,19.37,19.39,45161.0
2024-03-25 12:00:00,19.39,19.42,19.38,19.42,36470.0,19.39,19.42,19.38,19.42,36470.0
2024-03-25 12:30:00,19.42,19.45,19.39,19.44,37072.0,19.42,19.45,19.39,19.44,37072.0
2024-03-25 13:00:00,19.44,19.44,19.37,19.38,45777.0,19.44,19.44,19.37,19.38,45777.0
2024-03-25 13:30:00,19.37,19.4,19.35,19.38,53913.0,19.37,19.4,19.35,19.38,53913.0
2024-03-25 14:00:00,19.38,19.45,19.37,19.43,61715.0,19.38,19.45,19.37,19.43,61715.0
2024-03-25 14:30:00,19.43,19.45,19.36,19.38,79946.0,19.43,19.45,19.36,19.38,79946.0
2024-03-25 15:00:00,19.38,19.4,19.34,19.35,56717.0,19.38,19.4,19.34,19.35,56717.0
2024-03-25 15:30:00,19.35,19.39,19.32,19.35,260803.0,19.35,19.39,19.32,19.35,260803.0
2024-03-26 09:30:00,19.47,19.47,19.35,19.38,53715.0,19.47,19.47,19.35,19.38,53715.0
2024-03-26 10:00:00,19.39,19.43,19.35,19.41,62098.0,19.39,19.43,19.35,19.41,62098.0
2024-03-26 10:30:00,19.4,19.43,19.39,19.39,65314.0,19.4,19.43,19.39,19.39,65314.0
2024-03-26 11:00:00,19.39,19.43,19.39,19.43,54295.0,19.39,19.43,19.39,19.43,54295.0
2024-03-26 11:30:00,19.42,19.43,19.39,19.42,37275.0,19.42,19.43,19.39,19.42,37275.0
2024-03-26 12:00:00,19.41,19.45,19.38,19.44,49639.0,19.41,19.45,19.38,19.44,49639.0
2024-03-26 12:30:00,19.44,19.45,19.41,19.43,68025.0,19.44,19.45,19.41,19.43,68025.0
2024-03-26 13:00:00,19.43,19.43,19.39,19.43,40537.0,19.43,19.43,19.39,19.43,40537.0
2024-03-26 13:30:00,19.43,19.45,19.41,19.43,54269.0,19.43,19.45,19.41,19.43,54269.0
2024-03-26 14:00:00,19.43,19.46,19.41,19.42,38795.0,19.43,19.46,19.41,19.42,38795.0
2024-03-26 14:30:00,19.42,19.42,19.39,19.39,56059.0,19.42,19.42,19.39,19.39,56059.0
2024-03-26 15:00:00,19.39,19.4,19.36,19.37,54878.0,19.39,19.4,19.36,19.37,54878.0
2024-03-26 15:30:00,19.37,19.42,19.34,19.4,415006.0,19.37,19.42,19.34,19.4,415006.0
2024-03-27 09:30:00,19.5,19.66,19.48,19.65,84102.0,19.5,19.66,19.48,19.65,84102.0
2024-03-27 10:00:00,19.66,19.66,19.57,19.59,60336.0,19.66,19.66,19.57,19.59,60336.0
2024-03-27 10:30:00,19.59,19.61,19.5,19.55,94885.0,19.59,19.61,19.5,19.55,94885.0
2024-03-27 11:00:00,19.55,19.61,19.54,19.61,45266.0,19.55,19.61,19.54,19.61,45266.0
2024-03-27 11:30:00,19.6,19.63,19.58,19.62,64728.0,19.6,19.63,19.58,19.62,64728.0
2024-03-27 12:00:00,19.62,19.63,19.57,19.63,57945.0,19.62,19.63,19.57,19.63,57945.0
2024-03-27 12:30:00,19.63,19.65,19.61,19.64,38468.0,19.63,19.65,19.61,19.64,38468.0
2024-03-27 13:00:00,19.64,19.66,19.62,19.63,31137.0,19.64,19.66,19.62,19.63,31137.0
2024-03-27 13:30:00,19.63,19.66,19.6,19.64,69783.0,19.63,19.66,19.6,19.64,69783.0
2024-03-27 14:00:00,19.64,19.68,19.62,19.68,97230.0,19.64,19.68,19.62,19.68,97230.0
2024-03-27 14:30:00,19.68,19.69,19.65,19.69,48527.0,19.68,19.69,19.65,19.69,48527.0
2024-03-27 15:00:00,19.69,19.74,19.67,19.72,111220.0,19.69,19.74,19.67,19.72,111220.0
2024-03-27 15:30:00,19.72,19.76,19.69,19.76,302543.0,19.72,19.76,19.69,19.76,302543.0
2024-03-28 09:30:00,19.76,19.81,19.73,19.79,45791.0,19.76,19.81,19.73,19.79,45791.0
2024-03-28 10:00:00,19.79,19.83,19.69,19.71,69210.0,19.79,19.83,19.69,19.71,69210.0
2024-03-28 10:30:00,19.71,19.77,19.69,19.69,99660.0,19.71,19.77,19.69,19.69,99660.0
2024-03-28 11:00:00,19.7,19.74,19.69,19.74,23860.0,19.7,19.74,19.69,19.74,23860.0
2024-03-28 11:30:00,19.73,19.78,19.72,19.77,41960.0,19.73,19.78,19.72,19.77,41960.0
2024-03-28 12:00:00,19.77,19.77,19.7,19.71,47780.0,19.77,19.77,19.7,19.71,47780.0
2024-03-28 12:30:00,19.7,19.72,19.68,19.7,37899.0,19.7,19.72,19.68,19.7,37899.0
2024-03-28 13:00:00,19.7,19.73,19.69,19.72,52642.0,19.7,19.73,19.69,19.72,52642.0
2024-03-28 13:30:00,19.71,19.73,19.7,19.73,25532.0,19.71,19.73,19.7,19.73,25532.0
2024-03-28 14:00:00,19.73,19.75,19.7,19.73,44855.0,19.73,19.75,19.7,19.73,44855.0
2024-03-28 14:30:00,19.73,19.78,19.72,19.78,74518.0,19.73,19.78,19.72,19.78,74518.0
2024-03-28 15:00:00,19.78,19.79,19.74,19.75,86707.0,19.78,19.79,19.74,19.75,86707.0
2024-03-28 15:30:00,19.75,19.83,19.73,19.79,447603.0,19.75,19.83,19.73,19.79,447603.0
2024-04-01 09:30:00,19.72,19.88,19.65,19.87,83299.0,19.72,19.88,19.65,19.87,83299.0
2024-04-01 10:00:00,19.86,19.87,19.73,19.75,76593.0,19.86,19.87,19.73,19.75,76593.0
2024-04-01 10:30:00,19.74,19.79,19.7,19.73,90508.0,19.74,19.79,19.7,19.73,90508.0
2024-04-01 11:00:00,19.72,19.78,19.72,19.75,70645.0,19.72,19.78,19.72,19.75,70645.0
2024-04-01 11:30:00,19.75,19.77,19.67,19.68,53868.0,19.75,19.77,19.67,19.68,53868.0
2024-04-01 12:00:00,19.67,19.75,19.65,19.75,79978.0,19.67,19.75,19.65,19.75,79978.0
2024-04-01 12:30:00,19.75,19.77,19.72,19.72,40103.0,19.75,19.77,19.72,19.72,40103.0
2024-04-01 13:00:00,19.72,19.74,19.69,19.71,49399.0,19.72,19.74,19.69,19.71,49399.0
2024-04-01 13:30:00,19.7,19.73,19.69,19.71,27611.0,19.7,19.73,19.69,19.71,27611.0
2024-04-01 14:00:00,19.71,19.72,19.69,19.71,118227.0,19.71,19.72,19.69,19.71,118227.0
2024-04-01 14:30:00,19.71,19.72,19.69,19.7,59876.0,19.71,19.72,19.69,19.7,59876.0
2024-04-01 15:00:00,19.7,19.7,19.6,19.65,232469.0,19.7,19.7,19.6,19.65,232469.0
2024-04-01 15:30:00,19.65,19.7,19.64,19.68,224960.0,19.65,19.7,19.64,19.68,224960.0
2024-04-02 09:30:00,19.56,19.58,19.36,19.57,191232.0,19.56,19.58,19.36,19.57,191232.0
2024-04-02 10:00:00,19.56,19.56,19.41,19.41,62744.0,19.56,19.56,19.41,19.41,62744.0
2024-04-02 10:30:00,19.41,19.52,19.4,19.45,63087.0,19.41,19.52,19.4,19.45,63087.0
2024-04-02 11:00:00,19.45,19.5,19.44,19.49,35147.0,19.45,19.5,19.44,19.49,35147.0
2024-04-02 11:30:00,19.48,19.49,19.45,19.46,44181.0,19.48,19.49,19.45,19.46,44181.0
2024-04-02 12:00:00,19.46,19.54,19.46,19.52,77041.0,19.46,19.54,19.46,19.52,77041.0
2024-04-02 12:30:00,19.52,19.58,19.5,19.51,62313.0,19.52,19.58,19.5,19.51,62313.0
2024-04-02 13:00:00,19.5,19.51,19.44,19.45,151118.0,19.5,19.51,19.44,19.45,151118.0
2024-04-02 13:30:00,19.44,19.5,19.41,19.42,120741.0,19.44,19.5,19.41,19.42,120741.0
2024-04-02 14:00:00,19.41,19.44,19.38,19.41,65272.0,19.41,19.44,19.38,19.41,65272.0
2024-04-02 14:30:00,19.41,19.44,19.4,19.43,53499.0,19.41,19.44,19.4,19.43,53499.0
2024-04-02 15:00:00,19.43,19.55,19.42,19.5,564890.0,19.43,19.55,19.42,19.5,564890.0
2024-04-02 15:30:00,19.5,19.66,19.47,19.61,544746.0,19.5,19.66,19.47,19.61,544746.0
2024-04-03 09:30:00,19.6,19.73,19.49,19.55,165715.0,19.6,19.73,19.49,19.55,165715.0
2024-04-03 10:00:00,19.56,19.59,19.47,19.5,131475.0,19.56,19.59,19.47,19.5,131475.0
2024-04-03 10:30:00,19.5,19.6,19.49,19.56,89103.0,19.5,19.6,19.49,19.56,89103.0
2024-04-03 11:00:00,19.56,19.57,19.42,19.43,56426.0,19.56,19.57,19.42,19.43,56426.0
2024-04-03 11:30:00,19.42,19.44,19.35,19.39,51279.0,19.42,19.44,19.35,19.39,51279.0
2024-04-03 12:00:00,19.39,19.48,19.38,19.44,40022.0,19.39,19.48,19.38,19.44,40022.0
2024-04-03 12:30:00,19.44,19.45,19.39,19.39,58212.0,19.44,19.45,19.39,19.39,58212.0
2024-04-03 13:00:00,19.4,19.44,19.38,19.43,45331.0,19.4,19.44,19.38,19.43,45331.0
2024-04-03 13:30:00,19.43,19.43,19.36,19.39,69722.0,19.43,19.43,19.36,19.39,69722.0
2024-04-03 14:00:00,19.39,19.47,19.37,19.47,66775.0,19.39,19.47,19.37,19.47,66775.0
2024-04-03 14:30:00,19.48,19.51,19.46,19.47,42469.0,19.48,19.51,19.46,19.47,42469.0
2024-04-03 15:00:00,19.46,19.47,19.41,19.45,61856.0,19.46,19.47,19.41,19.45,61856.0
2024-04-03 15:30:00,19.44,19.47,19.38,19.39,501211.0,19.44,19.47,19.38,19.39,501211.0
2024-04-04 09:30:00,19.56,19.78,19.55,19.73,219926.0,19.56,19.78,19.55,19.73,219926.0
2024-04-04 10:00:00,19.73,19.73,19.58,19.62,82815.0,19.73,19.73,19.58,19.62,82815.0
2024-04-04 10:30:00,19.61,19.81,19.56,19.73,273163.0,19.61,19.81,19.56,19.73,273163.0
2024-04-04 11:00:00,19.72,19.72,19.63,19.65,66471.0,19.72,19.72,19.63,19.65,66471.0
2024-04-04 11:30:00,19.64,19.68,19.59,19.6,73241.0,19.64,19.68,19.59,19.6,73241.0
2024-04-04 12:00:00,19.59,19.6,19.58,19.59,23388.0,19.59,19.6,19.58,19.59,23388.0
2024-04-04 12:30:00,19.6,19.64,19.59,19.61,35868.0,19.6,19.64,19.59,19.61,35868.0
2024-04-04 13:00:00,19.61,19.61,19.54,19.57,166847.0,19.61,19.61,19.54,19.57,166847.0
2024-04-04 13:30:00,19.57,19.59,19.54,19.59,56705.0,19.57,19.59,19.54,19.59,56705.0
2024-04-04 14:00:00,19.6,19.61,19.52,19.53,141557.0,19.6,19.61,19.52,19.53,141557.0
2024-04-04 14:30:00,19.52,19.55,19.38,19.38,208784.0,19.52,19.55,19.38,19.38,208784.0
2024-04-04 15:00:00,19.38,19.47,19.36,19.4,140813.0,19.38,19.47,19.36,19.4,140813.0
2024-04-04 15:30:00,19.39,19.57,19.35,19.52,439432.0,19.39,19.57,19.35,19.52,439432.0
2024-04-05 09:30:00,19.5,19.53,19.33,19.38,104451.0,19.5,19.53,19.33,19.38,104451.0
2024-04-05 10:00:00,19.38,19.53,19.37,19.48,150960.0,19.38,19.53,19.37,19.48,150960.0
2024-04-05 10:30:00,19.48,19.58,19.46,19.54,62524.0,19.48,19.58,19.46,19.54,62524.0
2024-04-05 11:00:00,19.53,19.55,19.43,19.45,72346.0,19.53,19.55,19.43,19.45,72346.0
2024-04-05 11:30:00,19.45,19.51,19.43,19.45,84082.0,19.45,19.51,19.43,19.45,84082.0
2024-04-05 12:00:00,19.45,19.51,19.41,19.41,138236.0,19.45,19.51,19.41,19.41,138236.0
2024-04-05 12:30:00,19.41,19.41,19.28,19.32,95001.0,19.41,19.41,19.28,19.32,95001.0
2024-04-05 13:00:00,19.32,19.32,19.28,19.3,55421.0,19.32,19.32,19.28,19.3,55421.0
2024-04-05 13:30:00,19.3,19.34,19.26,19.27,76560.0,19.3,19.34,19.26,19.27,76560.0
2024-04-05 14:00:00,19.27,19.3,19.23,19.23,69040.0,19.27,19.3,19.23,19.23,69040.0
2024-04-05 14:30:00,19.24,19.34,19.23,19.34,69182.0,19.24,19.34,19.23,19.34,69182.0
2024-04-05 15:00:00,19.34,19.38,19.33,19.33,59522.0,19.34,19.38,19.33,19.33,59522.0
2024-04-05 15:30:00,19.34,19.36,19.27,19.3,265129.0,19.34,19.36,19.27,19.3,265129.0
2024-04-08 09:30:00,19.29,19.54,19.27,19.39,66104.0,19.29,19.54,19.27,19.39,66104.0
2024-04-08 10:00:00,19.39,19.48,19.38,19.48,37529.0,19.39,19.48,19.38,19.48,37529.0
2024-04-08 10:30:00,19.47,19.49,19.44,19.45,28378.0,19.47,19.49,19.44,19.45,28378.0
2024-04-08 11:00:00,19.44,19.49,19.39,19.41,42075.0,19.44,19.49,19.39,19.41,42075.0
2024-04-08 11:30:00,19.4,19.42,19.38,19.39,34717.0,19.4,19.42,19.38,19.39,34717.0
2024-04-08 12:00:00,19.39,19.44,19.35,19.39,46792.0,19.39,19.44,19.35,19.39,46792.0
2024-04-08 12:30:00,19.39,19.5,19.39,19.5,65479.0,19.39,19.5,19.39,19.5,65479.0
2024-04-08 13:00:00,19.5,19.5,19.46,19.48,36383.0,19.5,19.5,19.46,19.48,36383.0
2024-04-08 13:30:00,19.48,19.53,19.47,19.52,35635.0,19.48,19.53,19.47,19.52,35635.0
2024-04-08 14:00:00,19.52,19.53,19.47,19.5,54172.0,19.52,19.53,19.47,19.5,54172.0
2024-04-08 14:30:00,19.5,19.51,19.46,19.48,38596.0,19.5,19.51,19.46,19.48,38596.0
2024-04-08 15:00:00,19.48,19.5,19.42,19.42,92092.0,19.48,19.5,19.42,19.42,92092.0
2024-04-08 15:30:00,19.42,19.46,19.34,19.34,396366.0,19.42,19.46,19.34,19.34,396366.0
2024-04-09 09:30:00,19.34,19.45,19.34,19.4,49194.0,19.34,19.45,19.34,19.4,49194.0
2024-04-09 10:00:00,19.4,19.47,19.39,19.43,32456.0,19.4,19.47,19.39,19.43,32456.0
2024-04-09 10:30:00,19.43,19.44,19.25,19.28,153497.0,19.43,19.44,19.25,19.28,153497.0
2024-04-09 11:00:00,19.27,19.35,19.27,19.3,36513.0,19.27,19.35,19.27,19.3,36513.0
2024-04-09 11:30:00,19.29,19.35,19.27,19.34,64934.0,19.29,19.35,19.27,19.34,64934.0
2024-04-09 12:00:00,19.34,19.35,19.31,19.34,29253.0,19.34,19.35,19.31,19.34,29253.0
2024-04-09 12:30:00,19.33,19.34,19.29,19.3,40915.0,19.33,19.34,19.29,19.3,40915.0
2024-04-09 13:00:00,19.3,19.3,19.24,19.27,53500.0,19.3,19.3,19.24,19.27,53500.0
2024-04-09 13:30:00,19.27,19.29,19.26,19.29,31627.0,19.27,19.29,19.26,19.29,31627.0
2024-04-09 14:00:00,19.29,19.3,19.24,19.25,46433.0,19.29,19.3,19.24,19.25,46433.0
2024-04-09 14:30:00,19.25,19.26,19.19,19.21,64058.0,19.25,19.26,19.19,19.21,64058.0
2024-04-09 15:00:00,19.21,19.22,19.17,19.21,76645.0,19.21,19.22,19.17,19.21,76645.0
2024-04-09 15:30:00,19.21,19.23,19.13,19.17,346666.0,19.21,19.23,19.13,19.17,346666.0
2024-04-10 09:30:00,18.92,18.93,18.65,18.73,585483.0,18.92,18.93,18.65,18.73,585483.0
2024-04-10 10:00:00,18.73,18.96,18.73,18.95,60697.0,18.73,18.96,18.73,18.95,60697.0
2024-04-10 10:30:00,18.94,18.97,18.83,18.84,103739.0,18.94,18.97,18.83,18.84,103739.0
2024-04-10 11:00:00,18.84,18.93,18.8,18.93,47748.0,18.84,18.93,18.8,18.93,47748.0
2024-04-10 11:30:00,18.93,18.93,18.77,18.8,896413.0,18.93,18.93,18.77,18.8,896413.0
2024-04-10 12:00:00,18.8,18.83,18.77,18.82,151118.0,18.8,18.83,18.77,18.82,151118.0
2024-04-10 12:30:00,18.82,18.82,18.78,18.79,57496.0,18.82,18.82,18.78,18.79,57496.0
2024-04-10 13:00:00,18.8,18.8,18.7,18.71,55345.0,18.8,18.8,18.7,18.71,55345.0
2024-04-10 13:30:00,18.71,18.72,18.63,18.7,51470.0,18.71,18.72,18.63,18.7,51470.0
2024-04-10 14:00:00,18.7,18.76,18.65,18.66,852944.0,18.7,18.76,18.65,18.66,852944.0
2024-04-10 14:30:00,18.65,18.71,18.64,18.66,59848.0,18.65,18.71,18.64,18.66,59848.0
2024-04-10 15:00:00,18.66,18.77,18.64,18.75,155459.0,18.66,18.77,18.64,18.75,155459.0
2024-04-10 15:30:00,18.75,18.75,18.68,18.68,477956.0,18.75,18.75,18.68,18.68,477956.0
2024-04-11 09:30:00,18.69,18.86,18.54,18.57,49469.0,18.69,18.86,18.54,18.57,49469.0
2024-04-11 10:00:00,18.55,18.56,18.38,18.39,62088.0,18.55,18.56,18.38,18.39,62088.0
2024-04-11 10:30:00,18.39,18.46,18.36,18.42,121008.0,18.39,18.46,18.36,18.42,121008.0
2024-04-11 11:00:00,18.42,18.47,18.39,18.41,547477.0,18.42,18.47,18.39,18.41,547477.0
2024-04-11 11:30:00,18.41,18.45,18.37,18.43,151012.0,18.41,18.45,18.37,18.43,151012.0
2024-04-11 12:00:00,18.43,18.47,18.43,18.44,81050.0,18.43,18.47,18.43,18.44,81050.0
2024-04-11 12:30:00,18.44,18.47,18.41,18.45,47614.0,18.44,18.47,18.41,18.45,47614.0
2024-04-11 13:00:00,18.45,18.56,18.44,18.51,79108.0,18.45,18.56,18.44,18.51,79108.0
2024-04-11 13:30:00,18.51,18.55,18.5,18.52,52215.0,18.51,18.55,18.5,18.52,52215.0
2024-04-11 14:00:00,18.52,18.57,18.49,18.55,57599.0,18.52,18.57,18.49,18.55,57599.0
2024-04-11 14:30:00,18.55,18.59,18.5,18.54,573861.0,18.55,18.59,18.5,18.54,573861.0
2024-04-11 15:00:00,18.54,18.54,18.48,18.5,81261.0,18.54,18.54,18.48,18.5,81261.0
2024-04-11 15:30:00,18.51,18.59,18.49,18.56,371251.0,18.51,18.59,18.49,18.56,371251.0
2024-04-12 09:30:00,18.4,18.6,18.4,18.55,76865.0,18.4,18.6,18.4,18.55,76865.0
2024-04-12 10:00:00,18.55,18.56,18.5,18.53,50231.0,18.55,18.56,18.5,18.53,50231.0
2024-04-12 10:30:00,18.52,18.55,18.49,18.52,82635.0,18.52,18.55,18.49,18.52,82635.0
2024-04-12 11:00:00,18.52,18.57,18.49,18.54,152093.0,18.52,18.57,18.49,18.54,152093.0
2024-04-12 11:30:00,18.55,18.62,18.54,18.6,53005.0,18.55,18.62,18.54,18.6,53005.0
2024-04-12 12:00:00,18.59,18.6,18.52,18.54,59282.0,18.59,18.6,18.52,18.54,59282.0
2024-04-12 12:30:00,18.54,18.54,18.48,18.5,45745.0,18.54,18.54,18.48,18.5,45745.0
2024-04-12 13:00:00,18.49,18.51,18.47,18.48,68917.0,18.49,18.51,18.47,18.48,68917.0
2024-04-12 13:30:00,18.48,18.52,18.47,18.51,87991.0,18.48,18.52,18.47,18.51,87991.0
2024-04-12 14:00:00,18.51,18.51,18.47,18.48,52805.0,18.51,18.51,18.47,18.48,52805.0
2024-04-12 14:30:00,18.48,18.48,18.42,18.45,82037.0,18.48,18.48,18.42,18.45,82037.0
2024-04-12 15:00:00,18.45,18.45,18.38,18.41,94287.0,18.45,18.45,18.38,18.41,94287.0
2024-04-12 15:30:00,18.41,18.43,18.36,18.41,386011.0,18.41,18.43,18.36,18.41,386011.0
2024-04-15 09:30:00,18.56,18.63,18.41,18.46,69220.0,18.56,18.63,18.41,18.46,69220.0
2024-04-15 10:00:00,18.46,18.5,18.36,18.38,61865.0,18.46,18.5,18.36,18.38,61865.0
2024-04-15 10:30:00,18.37,18.44,18.32,18.41,234111.0,18.37,18.44,18.32,18.41,234111.0
2024-04-15 11:00:00,18.4,18.48,18.39,18.48,54479.0,18.4,18.48,18.39,18.48,54479.0
2024-04-15 11:30:00,18.48,18.48,18.37,18.38,50191.0,18.48,18.48,18.37,18.38,50191.0
2024-04-15 12:00:00,18.38,18.41,18.32,18.34,81049.0,18.38,18.41,18.32,18.34,81049.0
2024-04-15 12:30:00,18.33,18.35,18.29,18.3,45305.0,18.33,18.35,18.29,18.3,45305.0
2024-04-15 13:00:00,18.3,18.31,18.2,18.21,89601.0,18.3,18.31,18.2,18.21,89601.0
2024-04-15 13:30:00,18.21,18.26,18.19,18.26,167593.0,18.21,18.26,18.19,18.26,167593.0
2024-04-15 14:00:00,18.26,18.27,18.15,18.18,68273.0,18.26,18.27,18.15,18.18,68273.0
2024-04-15 14:30:00,18.18,18.23,18.15,18.16,69849.0,18.18,18.23,18.15,18.16,69849.0
2024-04-15 15:00:00,18.16,18.17,18.06,18.07,161221.0,18.16,18.17,18.06,18.07,161221.0
2024-04-15 15:30:00,18.08,18.14,18.07,18.09,570455.0,18.08,18.14,18.07,18.09,570455.0
2024-04-16 09:30:00,18.01,18.13,17.96,17.96,230788.0,18.01,18.13,17.96,17.96,230788.0
2024-04-16 10:00:00,17.96,18.11,17.96,18.07,145118.0,17.96,18.11,17.96,18.07,145118.0
2024-04-16 10:30:00,18.06,18.07,18.0,18.04,91763.0,18.06,18.07,18.0,18.04,91763.0
2024-04-16 11:00:00,18.04,18.12,18.02,18.12,103243.0,18.04,18.12,18.02,18.12,103243.0
2024-04-16 11:30:00,18.11,18.18,18.08,18.16,105876.0,18.11,18.18,18.08,18.16,105876.0
2024-04-16 12:00:00,18.16,18.2,18.12,18.13,121756.0,18.16,18.2,18.12,18.13,121756.0
2024-04-16 12:30:00,18.13,18.18,18.11,18.14,102284.0,18.13,18.18,18.11,18.14,102284.0
2024-04-16 13:00:00,18.14,18.15,18.09,18.1,85988.0,18.14,18.15,18.09,18.1,85988.0
2024-04-16 13:30:00,18.11,18.12,18.05,18.1,127444.0,18.11,18.12,18.05,18.1,127444.0
2024-04-16 14:00:00,18.1,18.18,18.06,18.07,215163.0,18.1,18.18,18.06,18.07,215163.0
2024-04-16 14:30:00,18.07,18.11,18.06,18.1,170151.0,18.07,18.11,18.06,18.1,170151.0
2024-04-16 15:00:00,18.1,18.1,18.01,18.04,176605.0,18.1,18.1,18.01,18.04,176605.0
2024-04-16 15:30:00,18.04,18.04,17.95,17.97,373353.0,18.04,18.04,17.95,17.97,373353.0
2024-04-17 09:30:00,18.08,18.15,17.96,18.14,135702.0,18.08,18.15,17.96,18.14,135702.0
2024-04-17 10:00:00,18.14,18.17,18.07,18.1,165842.0,18.14,18.17,18.07,18.1,165842.0
2024-04-17 10:30:00,18.1,18.13,18.04,18.07,165988.0,18.1,18.13,18.04,18.07,165988.0
2024-04-17 11:00:00,18.08,18.1,18.04,18.07,62630.0,18.08,18.1,18.04,18.07,62630.0
2024-04-17 11:30:00,18.07,18.07,18.02,18.02,55893.0,18.07,18.07,18.02,18.02,55893.0
2024-04-17 12:00:00,18.02,18.02,17.94,17.98,76726.0,18.02,18.02,17.94,17.98,76726.0
2024-04-17 12:30:00,17.97,18.0,17.95,17.96,62984.0,17.97,18.0,17.95,17.96,62984.0
2024-04-17 13:00:00,17.96,18.02,17.94,18.02,172709.0,17.96,18.02,17.94,18.02,172709.0
2024-04-17 13:30:00,18.02,18.13,18.01,18.13,125445.0,18.02,18.13,18.01,18.13,125445.0
2024-04-17 14:00:00,18.13,18.14,18.05,18.07,74500.0,18.13,18.14,18.05,18.07,74500.0
2024-04-17 14:30:00,18.07,18.12,18.03,18.05,64905.0,18.07,18.12,18.03,18.05,64905.0
2024-04-17 15:00:00,18.05,18.06,17.98,18.02,133062.0,18.05,18.06,17.98,18.02,133062.0
2024-04-17 15:30:00,18.02,18.07,18.0,18.04,293640.0,18.02,18.07,18.0,18.04,293640.0
2024-04-18 09:30:00,18.16,18.19,18.05,18.14,112321.0,18.16,18.19,18.05,18.14,112321.0
2024-04-18 10:00:00,18.14,18.14,18.05,18.12,38746.0,18.14,18.14,18.05,18.12,38746.0
2024-04-18 10:30:00,18.12,18.14,18.08,18.14,43661.0,18.12,18.14,18.08,18.14,43661.0
2024-04-18 11:00:00,18.14,18.15,18.07,18.13,105764.0,18.14,18.15,18.07,18.13,105764.0
2024-04-18 11:30:00,18.14,18.14,18.06,18.1,120828.0,18.14,18.14,18.06,18.1,120828.0
2024-04-18 12:00:00,18.1,18.18,18.08,18.13,320589.0,18.1,18.18,18.08,18.13,320589.0
2024-04-18 12:30:00,18.12,18.15,18.09,18.1,90789.0,18.12,18.15,18.09,18.1,90789.0
2024-04-18 13:00:00,18.1,18.16,18.07,18.14,207107.0,18.1,18.16,18.07,18.14,207107.0
2024-04-18 13:30:00,18.14,18.15,18.02,18.05,421387.0,18.14,18.15,18.02,18.05,421387.0
2024-04-18 14:00:00,18.05,18.14,18.02,18.08,364280.0,18.05,18.14,18.02,18.08,364280.0
2024-04-18 14:30:00,18.09,18.1,18.05,18.08,178195.0,18.09,18.1,18.05,18.08,178195.0
2024-04-18 15:00:00,18.08,18.14,18.07,18.11,195698.0,18.08,18.14,18.07,18.11,195698.0
2024-04-18 15:30:00,18.11,18.18,18.1,18.18,527083.0,18.11,18.18,18.1,18.18,527083.0
2024-04-19 09:30:00,18.06,18.18,18.02,18.14,98651.0,18.06,18.18,18.02,18.14,98651.0
2024-04-19 10:00:00,18.13,18.23,18.11,18.23,56304.0,18.13,18.23,18.11,18.23,56304.0
2024-04-19 10:30:00,18.23,18.25,18.16,18.2,54599.0,18.23,18.25,18.16,18.2,54599.0
2024-04-19 11:00:00,18.2,18.2,18.16,18.18,31747.0,18.2,18.2,18.16,18.18,31747.0
2024-04-19 11:30:00,18.18,18.19,18.15,18.19,57829.0,18.18,18.19,18.15,18.19,57829.0
2024-04-19 12:00:00,18.19,18.19,18.09,18.12,59356.0,18.19,18.19,18.09,18.12,59356.0
2024-04-19 12:30:00,18.11,18.19,18.1,18.16,42623.0,18.11,18.19,18.1,18.16,42623.0
2024-04-19 13:00:00,18.17,18.18,18.13,18.15,49485.0,18.17,18.18,18.13,18.15,49485.0
2024-04-19 13:30:00,18.15,18.19,18.11,18.16,56144.0,18.15,18.19,18.11,18.16,56144.0
2024-04-19 14:00:00,18.15,18.17,18.09,18.1,67140.0,18.15,18.17,18.09,18.1,67140.0
2024-04-19 14:30:00,18.1,18.11,18.05,18.07,96820.0,18.1,18.11,18.05,18.07,96820.0
2024-04-19 15:00:00,18.07,18.09,18.01,18.05,150545.0,18.07,18.09,18.01,18.05,150545.0
2024-04-19 15:30:00,18.05,18.06,17.99,18.05,469973.0,18.05,18.06,17.99,18.05,469973.0
2024-04-22 09:30:00,18.14,18.42,18.08,18.3,140696.0,18.14,18.42,18.08,18.3,140696.0
2024-04-22 10:00:00,18.28,18.47,18.23,18.39,193326.0,18.28,18.47,18.23,18.39,193326.0
2024-04-22 10:30:00,18.37,18.51,18.37,18.48,137134.0,18.37,18.51,18.37,18.48,137134.0
2024-04-22 11:00:00,18.48,18.52,18.44,18.46,162105.0,18.48,18.52,18.44,18.46,162105.0
2024-04-22 11:30:00,18.46,18.46,18.37,18.43,105886.0,18.46,18.46,18.37,18.43,105886.0
2024-04-22 12:00:00,18.44,18.47,18.41,18.46,61737.0,18.44,18.47,18.41,18.46,61737.0
2024-04-22 12:30:00,18.46,18.54,18.46,18.53,116970.0,18.46,18.54,18.46,18.53,116970.0
2024-04-22 13:00:00,18.53,18.55,18.49,18.52,129415.0,18.53,18.55,18.49,18.52,129415.0
2024-04-22 13:30:00,18.53,18.56,18.49,18.54,211662.0,18.53,18.56,18.49,18.54,211662.0
2024-04-22 14:00:00,18.54,18.56,18.51,18.54,125111.0,18.54,18.56,18.51,18.54,125111.0
2024-04-22 14:30:00,18.55,18.57,18.49,18.52,81248.0,18.55,18.57,18.49,18.52,81248.0
2024-04-22 15:00:00,18.52,18.55,18.49,18.52,177567.0,18.52,18.55,18.49,18.52,177567.0
2024-04-22 15:30:00,18.52,18.65,18.49,18.63,925207.0,18.52,18.65,18.49,18.63,925207.0
2024-04-23 09:30:00,18.63,18.76,18.53,18.75,105616.0,18.63,18.76,18.53,18.75,105616.0
2024-04-23 10:00:00,18.76,18.86,18.7,18.81,100967.0,18.76,18.86,18.7,18.81,100967.0
2024-04-23 10:30:00,18.82,18.88,18.76,18.83,77521.0,18.82,18.88,18.76,18.83,77521.0
2024-04-23 11:00:00,18.84,18.84,18.72,18.78,173755.0,18.84,18.84,18.72,18.78,173755.0
2024-04-23 11:30:00,18.78,18.82,18.74,18.81,75411.0,18.78,18.82,18.74,18.81,75411.0
2024-04-23 12:00:00,18.81,18.9,18.77,18.89,230142.0,18.81,18.9,18.77,18.89,230142.0
2024-04-23 12:30:00,18.9,18.91,18.84,18.88,86779.0,18.9,18.91,18.84,18.88,86779.0
2024-04-23 13:00:00,18.87,18.93,18.87,18.89,95165.0,18.87,18.93,18.87,18.89,95165.0
2024-04-23 13:30:00,18.89,18.92,18.85,18.86,112442.0,18.89,18.92,18.85,18.86,112442.0
2024-04-23 14:00:00,18.86,18.89,18.83,18.89,103609.0,18.86,18.89,18.83,18.89,103609.0
2024-04-23 14:30:00,18.89,18.93,18.82,18.87,275434.0,18.89,18.93,18.82,18.87,275434.0
2024-04-23 15:00:00,18.87,18.87,18.69,18.69,395644.0,18.87,18.87,18.69,18.69,395644.0
2024-04-23 15:30:00,18.69,18.88,18.67,18.75,815352.0,18.69,18.88,18.67,18.75,815352.0
2024-04-24 09:30:00,19.22,20.07,19.08,19.89,1286913.0,19.22,20.07,19.08,19.89,1286913.0
2024-04-24 10:00:00,19.88,19.88,19.59,19.74,600843.0,19.88,19.88,19.59,19.74,600843.0
2024-04-24 10:30:00,19.73,19.84,19.59,19.71,431255.0,19.73,19.84,19.59,19.71,431255.0
2024-04-24 11:00:00,19.71,19.71,19.42,19.64,291010.0,19.71,19.71,19.42,19.64,291010.0
2024-04-24 11:30:00,19.65,19.73,19.47,19.56,397630.0,19.65,19.73,19.47,19.56,397630.0
2024-04-24 12:00:00,19.56,19.58,19.36,19.39,179548.0,19.56,19.58,19.36,19.39,179548.0
2024-04-24 12:30:00,19.39,19.41,19.32,19.37,135661.0,19.39,19.41,19.32,19.37,135661.0
2024-04-24 13:00:00,19.35,19.47,19.34,19.43,147179.0,19.35,19.47,19.34,19.43,147179.0
2024-04-24 13:30:00,19.42,19.46,19.31,19.46,157044.0,19.42,19.46,19.31,19.46,157044.0
2024-04-24 14:00:00,19.45,19.46,19.33,19.34,97688.0,19.45,19.46,19.33,19.34,97688.0
2024-04-24 14:30:00,19.34,19.37,19.28,19.32,145526.0,19.34,19.37,19.28,19.32,145526.0
2024-04-24 15:00:00,19.32,19.41,19.31,19.41,194078.0,19.32,19.41,19.31,19.41,194078.0
2024-04-24 15:30:00,19.4,19.45,19.16,19.16,904429.0,19.4,19.45,19.16,19.16,904429.0
2024-04-25 09:30:00,19.13,19.13,18.19,18.19,276000.0,19.13,19.13,18.19,18.19,276000.0
2024-04-25 10:00:00,18.19,18.26,17.98,18.23,312633.0,18.19,18.26,17.98,18.23,312633.0
2024-04-25 10:30:00,18.23,18.44,18.22,18.44,171908.0,18.23,18.44,18.22,18.44,171908.0
2024-04-25 11:00:00,18.44,18.52,18.37,18.45,108751.0,18.44,18.52,18.37,18.45,108751.0
2024-04-25 11:30:00,18.45,18.56,18.34,18.34,217636.0,18.45,18.56,18.34,18.34,217636.0
2024-04-25 12:00:00,18.34,18.51,18.3,18.34,111115.0,18.34,18.51,18.3,18.34,111115.0
2024-04-25 12:30:00,18.34,18.42,18.31,18.36,78579.0,18.34,18.42,18.31,18.36,78579.0
2024-04-25 13:00:00,18.36,18.41,18.31,18.31,90570.0,18.36,18.41,18.31,18.31,90570.0
2024-04-25 13:30:00,18.31,18.37,18.3,18.35,62110.0,18.31,18.37,18.3,18.35,62110.0
2024-04-25 14:00:00,18.35,18.41,18.31,18.35,90841.0,18.35,18.41,18.31,18.35,90841.0
2024-04-25 14:30:00,18.36,18.46,18.33,18.46,115005.0,18.36,18.46,18.33,18.46,115005.0
2024-04-25 15:00:00,18.46,18.6,18.45,18.6,171891.0,18.46,18.6,18.45,18.6,171891.0
2024-04-25 15:30:00,18.6,18.6,18.45,18.47,1172635.0,18.6,18.6,18.45,18.47,1172635.0
2024-04-26 09:30:00,18.46,18.54,18.37,18.37,133774.0,18.46,18.54,18.37,18.37,133774.0
2024-04-26 10:00:00,18.37,18.43,18.28,18.38,111587.0,18.37,18.43,18.28,18.38,111587.0
2024-04-26 10:30:00,18.38,18.52,18.37,18.48,180786.0,18.38,18.52,18.37,18.48,180786.0
2024-04-26 11:00:00,18.49,18.52,18.31,18.35,124538.0,18.49,18.52,18.31,18.35,124538.0
2024-04-26 11:30:00,18.36,18.48,18.35,18.46,68462.0,18.36,18.48,18.35,18.46,68462.0
2024-04-26 12:00:00,18.45,18.48,18.43,18.44,57027.0,18.45,18.48,18.43,18.44,57027.0
2024-04-26 12:30:00,18.44,18.46,18.39,18.45,98230.0,18.44,18.46,18.39,18.45,98230.0
2024-04-26 13:00:00,18.45,18.48,18.37,18.37,72348.0,18.45,18.48,18.37,18.37,72348.0
2024-04-26 13:30:00,18.38,18.39,18.32,18.38,86507.0,18.38,18.39,18.32,18.38,86507.0
2024-04-26 14:00:00,18.38,18.43,18.36,18.41,64149.0,18.38,18.43,18.36,18.41,64149.0
2024-04-26 14:30:00,18.41,18.41,18.28,18.36,133538.0,18.41,18.41,18.28,18.36,133538.0
2024-04-26 15:00:00,18.36,18.38,18.32,18.37,108209.0,18.36,18.38,18.32,18.37,108209.0
2024-04-26 15:30:00,18.37,18.39,18.32,18.34,513403.0,18.37,18.39,18.32,18.34,513403.0
2024-04-29 09:30:00,18.36,18.47,18.31,18.45,61957.0,18.36,18.47,18.31,18.45,61957.0
2024-04-29 10:00:00,18.46,18.52,18.45,18.51,72296.0,18.46,18.52,18.45,18.51,72296.0
2024-04-29 10:30:00,18.51,18.57,18.48,18.48,179040.0,18.51,18.57,18.48,18.48,179040.0
2024-04-29 11:00:00,18.48,18.55,18.48,18.53,59618.0,18.48,18.55,18.48,18.53,59618.0
2024-04-29 11:30:00,18.53,18.65,18.51,18.63,124205.0,18.53,18.65,18.51,18.63,124205.0
2024-04-29 12:00:00,18.63,18.65,18.58,18.59,72602.0,18.63,18.65,18.58,18.59,72602.0
2024-04-29 12:30:00,18.6,18.61,18.53,18.54,66477.0,18.6,18.61,18.53,18.54,66477.0
2024-04-29 13:00:00,18.54,18.58,18.52,18.54,97596.0,18.54,18.58,18.52,18.54,97596.0
2024-04-29 13:30:00,18.55,18.58,18.52,18.53,75604.0,18.55,18.58,18.52,18.53,75604.0
2024-04-29 14:00:00,18.54,18.56,18.51,18.52,64045.0,18.54,18.56,18.51,18.52,64045.0
2024-04-29 14:30:00,18.51,18.53,18.46,18.51,119459.0,18.51,18.53,18.46,18.51,119459.0
2024-04-29 15:00:00,18.5,18.51,18.45,18.48,90900.0,18.5,18.51,18.45,18.48,90900.0
2024-04-29 15:30:00,18.48,18.51,18.46,18.5,290118.0,18.48,18.51,18.46,18.5,290118.0
2024-04-30 09:30:00,18.38,18.4,18.21,18.38,102926.0,18.38,18.4,18.21,18.38,102926.0
2024-04-30 10:00:00,18.38,18.38,18.29,18.29,67990.0,18.38,18.38,18.29,18.29,67990.0
2024-04-30 10:30:00,18.29,18.41,18.28,18.34,49979.0,18.29,18.41,18.28,18.34,49979.0
2024-04-30 11:00:00,18.34,18.37,18.28,18.36,113775.0,18.34,18.37,18.28,18.36,113775.0
2024-04-30 11:30:00,18.36,18.37,18.31,18.34,100298.0,18.36,18.37,18.31,18.34,100298.0
2024-04-30 12:00:00,18.34,18.44,18.33,18.44,76078.0,18.34,18.44,18.33,18.44,76078.0
2024-04-30 12:30:00,18.44,18.48,18.38,18.48,149890.0,18.44,18.48,18.38,18.48,149890.0
2024-04-30 13:00:00,18.48,18.5,18.4,18.43,148720.0,18.48,18.5,18.4,18.43,148720.0
2024-04-30 13:30:00,18.43,18.45,18.39,18.44,100640.0,18.43,18.45,18.39,18.44,100640.0
2024-04-30 14:00:00,18.44,18.45,18.38,18.41,142647.0,18.44,18.45,18.38,18.41,142647.0
2024-04-30 14:30:00,18.41,18.44,18.38,18.42,134818.0,18.41,18.44,18.38,18.42,134818.0
2024-04-30 15:00:00,18.42,18.48,18.41,18.48,181558.0,18.42,18.48,18.41,18.48,181558.0
2024-04-30 15:30:00,18.48,18.52,18.32,18.32,762524.0,18.48,18.52,18.32,18.32,762524.0
2024-05-01 09:30:00,18.32,18.32,18.02,18.11,161013.0,18.32,18.32,18.02,18.11,161013.0
2024-05-01 10:00:00,18.11,18.11,17.92,17.96,192373.0,18.11,18.11,17.92,17.96,192373.0
2024-05-01 10:30:00,17.96,18.07,17.92,18.07,186236.0,17.96,18.07,17.92,18.07,186236.0
2024-05-01 11:00:00,18.07,18.17,17.96,18.05,315133.0,18.07,18.17,17.96,18.05,315133.0
2024-05-01 11:30:00,18.05,18.15,18.04,18.13,108984.0,18.05,18.15,18.04,18.13,108984.0
2024-05-01 12:00:00,18.13,18.19,18.1,18.12,83853.0,18.13,18.19,18.1,18.12,83853.0
2024-05-01 12:30:00,18.12,18.13,18.09,18.1,61193.0,18.12,18.13,18.09,18.1,61193.0
2024-05-01 13:00:00,18.11,18.14,18.05,18.06,81068.0,18.11,18.14,18.05,18.06,81068.0
2024-05-01 13:30:00,18.06,18.09,18.01,18.05,139693.0,18.06,18.09,18.01,18.05,139693.0
2024-05-01 14:00:00,18.04,18.14,18.0,18.13,99252.0,18.04,18.14,18.0,18.13,99252.0
2024-05-01 14:30:00,18.14,18.31,18.05,18.3,173914.0,18.14,18.31,18.05,18.3,173914.0
2024-05-01 15:00:00,18.31,18.36,18.27,18.32,168745.0,18.31,18.36,18.27,18.32,168745.0
2024-05-01 15:30:00,18.3,18.31,18.08,18.08,321651.0,18.3,18.31,18.08,18.08,321651.0
2024-05-02 09:30:00,18.22,18.42,18.2,18.36,136982.0,18.22,18.42,18.2,18.36,136982.0
2024-05-02 10:00:00,18.35,18.35,18.25,18.3,92098.0,18.35,18.35,18.25,18.3,92098.0
2024-05-02 10:30:00,18.31,18.46,18.27,18.45,146899.0,18.31,18.46,18.27,18.45,146899.0
2024-05-02 11:00:00,18.45,18.49,18.4,18.44,87032.0,18.45,18.49,18.4,18.44,87032.0
2024-05-02 11:30:00,18.44,18.47,18.39,18.46,73646.0,18.44,18.47,18.39,18.46,73646.0
2024-05-02 12:00:00,18.46,18.5,18.42,18.47,74479.0,18.46,18.5,18.42,18.47,74479.0
2024-05-02 12:30:00,18.47,18.48,18.42,18.46,67805.0,18.47,18.48,18.42,18.46,67805.0
2024-05-02 13:00:00,18.46,18.53,18.45,18.48,195346.0,18.46,18.53,18.45,18.48,195346.0
2024-05-02 13:30:00,18.48,18.5,18.4,18.46,72957.0,18.48,18.5,18.4,18.46,72957.0
2024-05-02 14:00:00,18.47,18.49,18.44,18.47,126995.0,18.47,18.49,18.44,18.47,126995.0
2024-05-02 14:30:00,18.48,18.48,18.38,18.38,101275.0,18.48,18.48,18.38,18.38,101275.0
2024-05-02 15:00:00,18.39,18.47,18.37,18.46,98026.0,18.39,18.47,18.37,18.46,98026.0
2024-05-02 15:30:00,18.46,18.46,18.33,18.44,367035.0,18.46,18.46,18.33,18.44,367035.0
2024-05-03 09:30:00,18.56,18.73,18.51,18.73,145721.0,18.56,18.73,18.51,18.73,145721.0
2024-05-03 10:00:00,18.73,18.75,18.52,18.6,155797.0,18.73,18.75,18.52,18.6,155797.0
2024-05-03 10:30:00,18.6,18.6,18.51,18.56,103632.0,18.6,18.6,18.51,18.56,103632.0
2024-05-03 11:00:00,18.56,18.63,18.56,18.63,141010.0,18.56,18.63,18.56,18.63,141010.0
2024-05-03 11:30:00,18.63,18.65,18.53,18.59,109934.0,18.63,18.65,18.53,18.59,109934.0
2024-05-03 12:00:00,18.59,18.65,18.59,18.6,103769.0,18.59,18.65,18.59,18.6,103769.0
2024-05-03 12:30:00,18.6,18.62,18.56,18.59,65593.0,18.6,18.62,18.56,18.59,65593.0
2024-05-03 13:00:00,18.59,18.59,18.53,18.57,89953.0,18.59,18.59,18.53,18.57,89953.0
2024-05-03 13:30:00,18.56,18.57,18.51,18.55,76337.0,18.56,18.57,18.51,18.55,76337.0
2024-05-03 14:00:00,18.55,18.61,18.53,18.57,79122.0,18.55,18.61,18.53,18.57,79122.0
2024-05-03 14:30:00,18.57,18.57,18.5,18.53,77576.0,18.57,18.57,18.5,18.53,77576.0
2024-05-03 15:00:00,18.52,18.53,18.48,18.52,120890.0,18.52,18.53,18.48,18.52,120890.0
2024-05-03 15:30:00,18.51,18.53,18.46,18.46,342472.0,18.51,18.53,18.46,18.46,342472.0
2024-05-06 09:30:00,18.6,18.82,18.59,18.78,160999.0,18.6,18.82,18.59,18.78,160999.0
2024-05-06 10:00:00,18.78,18.93,18.78,18.89,195726.0,18.78,18.93,18.78,18.89,195726.0
2024-05-06 10:30:00,18.89,18.93,18.84,18.85,261210.0,18.89,18.93,18.84,18.85,261210.0
2024-05-06 11:00:00,18.84,18.85,18.74,18.77,118098.0,18.84,18.85,18.74,18.77,118098.0
2024-05-06 11:30:00,18.77,18.83,18.76,18.8,102938.0,18.77,18.83,18.76,18.8,102938.0
2024-05-06 12:00:00,18.8,18.85,18.78,18.8,108317.0,18.8,18.85,18.78,18.8,108317.0
2024-05-06 12:30:00,18.8,18.85,18.8,18.84,74829.0,18.8,18.85,18.8,18.84,74829.0
2024-05-06 13:00:00,18.84,18.85,18.77,18.79,94179.0,18.84,18.85,18.77,18.79,94179.0
2024-05-06 13:30:00,18.79,18.84,18.71,18.76,266537.0,18.79,18.84,18.71,18.76,266537.0
2024-05-06 14:00:00,18.76,18.76,18.71,18.72,82756.0,18.76,18.76,18.71,18.72,82756.0
2024-05-06 14:30:00,18.72,18.73,18.69,18.71,99836.0,18.72,18.73,18.69,18.71,99836.0
2024-05-06 15:00:00,18.71,18.71,18.66,18.69,105726.0,18.71,18.71,18.66,18.69,105726.0
2024-05-06 15:30:00,18.69,18.7,18.63,18.66,420241.0,18.69,18.7,18.63,18.66,420241.0
2024-05-07 09:30:00,18.74,18.89,18.72,18.84,133541.0,18.74,18.89,18.72,18.84,133541.0
2024-05-07 10:00:00,18.84,18.94,18.82,18.92,148595.0,18.84,18.94,18.82,18.92,148595.0
2024-05-07 10:30:00,18.92,18.99,18.89,18.89,178303.0,18.92,18.99,18.89,18.89,178303.0
2024-05-07 11:00:00,18.9,18.93,18.86,18.88,101770.0,18.9,18.93,18.86,18.88,101770.0
2024-05-07 11:30:00,18.88,18.89,18.83,18.85,133372.0,18.88,18.89,18.83,18.85,133372.0
2024-05-07 12:00:00,18.85,18.86,18.84,18.84,92430.0,18.85,18.86,18.84,18.84,92430.0
2024-05-07 12:30:00,18.85,18.85,18.82,18.84,71452.0,18.85,18.85,18.82,18.84,71452.0
2024-05-07 13:00:00,18.84,18.9,18.83,18.9,113095.0,18.84,18.9,18.83,18.9,113095.0
2024-05-07 13:30:00,18.9,18.9,18.85,18.87,92719.0,18.9,18.9,18.85,18.87,92719.0
2024-05-07 14:00:00,18.88,18.92,18.87,18.89,120202.0,18.88,18.92,18.87,18.89,120202.0
2024-05-07 14:30:00,18.9,18.9,18.86,18.88,96708.0,18.9,18.9,18.86,18.88,96708.0
2024-05-07 15:00:00,18.88,18.88,18.8,18.82,154719.0,18.88,18.88,18.8,18.82,154719.0
2024-05-07 15:30:00,18.81,18.82,18.7,18.73,517297.0,18.81,18.82,18.7,18.73,517297.0
2024-05-08 09:30:00,18.61,18.76,18.59,18.75,122647.0,18.61,18.76,18.59,18.75,122647.0
2024-05-08 10:00:00,18.75,18.86,18.73,18.84,267907.0,18.75,18.86,18.73,18.84,267907.0
2024-05-08 10:30:00,18.84,18.9,18.83,18.85,214607.0,18.84,18.9,18.83,18.85,214607.0
2024-05-08 11:00:00,18.85,18.87,18.79,18.86,90422.0,18.85,18.87,18.79,18.86,90422.0
2024-05-08 11:30:00,18.86,18.9,18.83,18.88,124194.0,18.86,18.9,18.83,18.88,124194.0
2024-05-08 12:00:00,18.88,18.94,18.87,18.9,125866.0,18.88,18.94,18.87,18.9,125866.0
2024-05-08 12:30:00,18.91,18.91,18.84,18.89,90560.0,18.91,18.91,18.84,18.89,90560.0
2024-05-08 13:00:00,18.89,18.89,18.83,18.86,107448.0,18.89,18.89,18.83,18.86,107448.0
2024-05-08 13:30:00,18.86,18.87,18.83,18.84,102646.0,18.86,18.87,18.83,18.84,102646.0
2024-05-08 14:00:00,18.84,18.87,18.81,18.84,108834.0,18.84,18.87,18.81,18.84,108834.0
2024-05-08 14:30:00,18.84,18.84,18.76,18.78,93054.0,18.84,18.84,18.76,18.78,93054.0
2024-05-08 15:00:00,18.78,18.78,18.75,18.77,111525.0,18.78,18.78,18.75,18.77,111525.0
2024-05-08 15:30:00,18.77,18.84,18.74,18.75,408578.0,18.77,18.84,18.74,18.75,408578.0
2024-05-09 09:30:00,18.79,18.96,18.77,18.91,150799.0,18.79,18.96,18.77,18.91,150799.0
2024-05-09 10:00:00,18.92,19.04,18.91,19.01,172978.0,18.92,19.04,18.91,19.01,172978.0
2024-05-09 10:30:00,19.01,19.04,18.97,19.0,122113.0,19.01,19.04,18.97,19.0,122113.0
2024-05-09 11:00:00,19.0,19.01,18.87,18.89,105687.0,19.0,19.01,18.87,18.89,105687.0
2024-05-09 11:30:00,18.89,18.91,18.83,18.86,105514.0,18.89,18.91,18.83,18.86,105514.0
2024-05-09 12:00:00,18.86,18.89,18.83,18.84,79668.0,18.86,18.89,18.83,18.84,79668.0
2024-05-09 12:30:00,18.84,18.89,18.84,18.89,70605.0,18.84,18.89,18.84,18.89,70605.0
2024-05-09 13:00:00,18.88,18.88,18.82,18.86,79123.0,18.88,18.88,18.82,18.86,79123.0
2024-05-09 13:30:00,18.86,18.89,18.85,18.86,95141.0,18.86,18.89,18.85,18.86,95141.0
2024-05-09 14:00:00,18.86,18.88,18.85,18.88,71560.0,18.86,18.88,18.85,18.88,71560.0
2024-05-09 14:30:00,18.88,18.96,18.87,18.93,115207.0,18.88,18.96,18.87,18.93,115207.0
2024-05-09 15:00:00,18.92,18.93,18.89,18.91,93474.0,18.92,18.93,18.89,18.91,93474.0
2024-05-09 15:30:00,18.91,18.94,18.86,18.86,496251.0,18.91,18.94,18.86,18.86,496251.0
2024-05-10 09:30:00,18.87,18.9,18.8,18.89,99975.0,18.87,18.9,18.8,18.89,99975.0
2024-05-10 10:00:00,18.89,18.89,18.76,18.84,105964.0,18.89,18.89,18.76,18.84,105964.0
2024-05-10 10:30:00,18.84,18.85,18.71,18.74,97970.0,18.84,18.85,18.71,18.74,97970.0
2024-05-10 11:00:00,18.73,18.78,18.67,18.68,95079.0,18.73,18.78,18.67,18.68,95079.0
2024-05-10 11:30:00,18.68,18.74,18.68,18.69,69251.0,18.68,18.74,18.68,18.69,69251.0
2024-05-10 12:00:00,18.7,18.76,18.68,18.71,66646.0,18.7,18.76,18.68,18.71,66646.0
2024-05-10 12:30:00,18.71,18.74,18.7,18.73,39148.0,18.71,18.74,18.7,18.73,39148.0
2024-05-10 13:00:00,18.74,18.75,18.68,18.71,63574.0,18.74,18.75,18.68,18.71,63574.0
2024-05-10 13:30:00,18.71,18.71,18.65,18.68,72244.0,18.71,18.71,18.65,18.68,72244.0
2024-05-10 14:00:00,18.68,18.69,18.6,18.66,122427.0,18.68,18.69,18.6,18.66,122427.0
2024-05-10 14:30:00,18.65,18.68,18.64,18.65,70429.0,18.65,18.68,18.64,18.65,70429.0
2024-05-10 15:00:00,18.66,18.69,18.61,18.68,129178.0,18.66,18.69,18.61,18.68,129178.0
2024-05-10 15:30:00,18.68,18.72,18.64,18.66,521316.0,18.68,18.72,18.64,18.66,521316.0
2024-05-13 09:30:00,18.86,18.92,18.77,18.91,201642.0,18.86,18.92,18.77,18.91,201642.0
2024-05-13 10:00:00,18.93,18.98,18.88,18.91,120007.0,18.93,18.98,18.88,18.91,120007.0
2024-05-13 10:30:00,18.91,18.94,18.89,18.94,186074.0,18.91,18.94,18.89,18.94,186074.0
2024-05-13 11:00:00,18.94,18.94,18.87,18.87,87359.0,18.94,18.94,18.87,18.87,87359.0
2024-05-13 11:30:00,18.87,18.89,18.82,18.82,110319.0,18.87,18.89,18.82,18.82,110319.0
2024-05-13 12:00:00,18.82,18.84,18.78,18.79,119415.0,18.82,18.84,18.78,18.79,119415.0
2024-05-13 12:30:00,18.78,18.8,18.77,18.79,36569.0,18.78,18.8,18.77,18.79,36569.0
2024-05-13 13:00:00,18.78,18.81,18.74,18.81,99460.0,18.78,18.81,18.74,18.81,99460.0
2024-05-13 13:30:00,18.81,18.85,18.8,18.84,100660.0,18.81,18.85,18.8,18.84,100660.0
2024-05-13 14:00:00,18.84,18.84,18.81,18.83,91739.0,18.84,18.84,18.81,18.83,91739.0
2024-05-13 14:30:00,18.83,18.86,18.81,18.84,124767.0,18.83,18.86,18.81,18.84,124767.0
2024-05-13 15:00:00,18.84,18.88,18.83,18.85,191579.0,18.84,18.88,18.83,18.85,191579.0
2024-05-13 15:30:00,18.85,18.86,18.77,18.78,510928.0,18.85,18.86,18.77,18.78,510928.0
2024-05-14 09:30:00,18.89,18.94,18.75,18.81,142409.0,18.89,18.94,18.75,18.81,142409.0
2024-05-14 10:00:00,18.8,18.85,18.76,18.77,110099.0,18.8,18.85,18.76,18.77,110099.0
2024-05-14 10:30:00,18.77,18.81,18.73,18.77,105747.0,18.77,18.81,18.73,18.77,105747.0
2024-05-14 11:00:00,18.77,18.82,18.76,18.79,84189.0,18.77,18.82,18.76,18.79,84189.0
2024-05-14 11:30:00,18.79,18.84,18.79,18.8,113047.0,18.79,18.84,18.79,18.8,113047.0
2024-05-14 12:00:00,18.8,18.9,18.8,18.89,63230.0,18.8,18.9,18.8,18.89,63230.0
2024-05-14 12:30:00,18.89,18.91,18.86,18.88,81479.0,18.89,18.91,18.86,18.88,81479.0
2024-05-14 13:00:00,18.87,18.91,18.82,18.89,105969.0,18.87,18.91,18.82,18.89,105969.0
2024-05-14 13:30:00,18.89,18.92,18.87,18.89,104871.0,18.89,18.92,18.87,18.89,104871.0
2024-05-14 14:00:00,18.89,18.95,18.88,18.93,76420.0,18.89,18.95,18.88,18.93,76420.0
2024-05-14 14:30:00,18.92,19.01,18.92,19.0,180680.0,18.92,19.01,18.92,19.0,180680.0
2024-05-14 15:00:00,19.0,19.02,18.97,19.0,128718.0,19.0,19.02,18.97,19.0,128718.0
2024-05-14 15:30:00,19.0,19.08,18.96,19.03,503795.0,19.0,19.08,18.96,19.03,503795.0
2024-05-15 09:30:00,19.11,19.15,18.99,19.0,101225.0,19.11,19.15,18.99,19.0,101225.0
2024-05-15 10:00:00,19.0,19.0,18.87,18.88,106609.0,19.0,19.0,18.87,18.88,106609.0
2024-05-15 10:30:00,18.88,18.96,18.87,18.94,285776.0,18.88,18.96,18.87,18.94,285776.0
2024-05-15 11:00:00,18.94,18.94,18.82,18.84,112058.0,18.94,18.94,18.82,18.84,112058.0
2024-05-15 11:30:00,18.85,18.86,18.8,18.85,105696.0,18.85,18.86,18.8,18.85,105696.0
2024-05-15 12:00:00,18.85,18.85,18.8,18.84,81291.0,18.85,18.85,18.8,18.84,81291.0
2024-05-15 12:30:00,18.84,18.85,18.78,18.78,98411.0,18.84,18.85,18.78,18.78,98411.0
2024-05-15 13:00:00,18.78,18.8,18.73,18.76,85452.0,18.78,18.8,18.73,18.76,85452.0
2024-05-15 13:30:00,18.76,18.84,18.72,18.84,93262.0,18.76,18.84,18.72,18.84,93262.0
2024-05-15 14:00:00,18.84,18.87,18.79,18.8,75290.0,18.84,18.87,18.79,18.8,75290.0
2024-05-15 14:30:00,18.8,18.83,18.78,18.82,98483.0,18.8,18.83,18.78,18.82,98483.0
2024-05-15 15:00:00,18.82,18.86,18.81,18.84,146259.0,18.82,18.86,18.81,18.84,146259.0
2024-05-15 15:30:00,18.84,18.84,18.78,18.79,560559.0,18.84,18.84,18.78,18.79,560559.0
2024-05-16 09:30:00,18.83,18.89,18.69,18.73,57013.0,18.83,18.89,18.69,18.73,57013.0
2024-05-16 10:00:00,18.75,18.8,18.7,18.74,57688.0,18.75,18.8,18.7,18.74,57688.0
2024-05-16 10:30:00,18.73,18.76,18.69,18.71,84521.0,18.73,18.76,18.69,18.71,84521.0
2024-05-16 11:00:00,18.71,18.75,18.71,18.73,57814.0,18.71,18.75,18.71,18.73,57814.0
2024-05-16 11:30:00,18.73,18.73,18.68,18.69,57541.0,18.73,18.73,18.68,18.69,57541.0
2024-05-16 12:00:00,18.7,18.72,18.68,18.71,49933.0,18.7,18.72,18.68,18.71,49933.0
2024-05-16 12:30:00,18.71,18.73,18.68,18.7,82627.0,18.71,18.73,18.68,18.7,82627.0
2024-05-16 13:00:00,18.7,18.71,18.65,18.66,63197.0,18.7,18.71,18.65,18.66,63197.0
2024-05-16 13:30:00,18.67,18.71,18.66,18.7,57312.0,18.67,18.71,18.66,18.7,57312.0
2024-05-16 14:00:00,18.69,18.71,18.67,18.7,74346.0,18.69,18.71,18.67,18.7,74346.0
2024-05-16 14:30:00,18.7,18.76,18.69,18.73,93227.0,18.7,18.76,18.69,18.73,93227.0
2024-05-16 15:00:00,18.73,18.79,18.73,18.78,99022.0,18.73,18.79,18.73,18.78,99022.0
2024-05-16 15:30:00,18.78,18.78,18.68,18.68,334878.0,18.78,18.78,18.68,18.68,334878.0
2024-05-17 09:30:00,18.66,18.66,18.51,18.6,70124.0,18.66,18.66,18.51,18.6,70124.0
2024-05-17 10:00:00,18.59,18.69,18.59,18.69,50126.0,18.59,18.69,18.59,18.69,50126.0
2024-05-17 10:30:00,18.69,18.7,18.63,18.68,74287.0,18.69,18.7,18.63,18.68,74287.0
2024-05-17 11:00:00,18.67,18.68,18.63,18.64,54526.0,18.67,18.68,18.63,18.64,54526.0
2024-05-17 11:30:00,18.64,18.67,18.63,18.66,31977.0,18.64,18.67,18.63,18.66,31977.0
2024-05-17 12:00:00,18.67,18.68,18.61,18.61,46499.0,18.67,18.68,18.61,18.61,46499.0
2024-05-17 12:30:00,18.62,18.64,18.6,18.63,43737.0,18.62,18.64,18.6,18.63,43737.0
2024-05-17 13:00:00,18.62,18.63,18.6,18.62,39232.0,18.62,18.63,18.6,18.62,39232.0
2024-05-17 13:30:00,18.62,18.66,18.61,18.63,30720.0,18.62,18.66,18.61,18.63,30720.0
2024-05-17 14:00:00,18.63,18.64,18.57,18.58,62465.0,18.63,18.64,18.57,18.58,62465.0
2024-05-17 14:30:00,18.59,18.64,18.58,18.62,43775.0,18.59,18.64,18.58,18.62,43775.0
2024-05-17 15:00:00,18.62,18.63,18.6,18.61,44371.0,18.62,18.63,18.6,18.61,44371.0
2024-05-17 15:30:00,18.61,18.63,18.57,18.61,285791.0,18.61,18.63,18.57,18.61,285791.0
2024-05-20 09:30:00,18.63,18.69,18.57,18.64,97691.0,18.63,18.69,18.57,18.64,97691.0
2024-05-20 10:00:00,18.64,18.65,18.51,18.54,91948.0,18.64,18.65,18.51,18.54,91948.0
2024-05-20 10:30:00,18.54,18.55,18.44,18.47,147945.0,18.54,18.55,18.44,18.47,147945.0
2024-05-20 11:00:00,18.47,18.49,18.44,18.48,112194.0,18.47,18.49,18.44,18.48,112194.0
2024-05-20 11:30:00,18.47,18.5,18.42,18.43,95867.0,18.47,18.5,18.42,18.43,95867.0
2024-05-20 12:00:00,18.43,18.44,18.38,18.41,110427.0,18.43,18.44,18.38,18.41,110427.0
2024-05-20 12:30:00,18.41,18.42,18.38,18.39,54241.0,18.41,18.42,18.38,18.39,54241.0
2024-05-20 13:00:00,18.39,18.41,18.37,18.38,79685.0,18.39,18.41,18.37,18.38,79685.0
2024-05-20 13:30:00,18.38,18.38,18.33,18.34,117392.0,18.38,18.38,18.33,18.34,117392.0
2024-05-20 14:00:00,18.34,18.34,18.3,18.33,79321.0,18.34,18.34,18.3,18.33,79321.0
2024-05-20 14:30:00,18.32,18.37,18.32,18.36,78977.0,18.32,18.37,18.32,18.36,78977.0
2024-05-20 15:00:00,18.35,18.37,18.33,18.36,150773.0,18.35,18.37,18.33,18.36,150773.0
2024-05-20 15:30:00,18.36,18.37,18.31,18.33,411844.0,18.36,18.37,18.31,18.33,411844.0
2024-05-21 09:30:00,18.33,18.36,18.23,18.28,102169.0,18.33,18.36,18.23,18.28,102169.0
2024-05-21 10:00:00,18.28,18.3,18.2,18.25,96230.0,18.28,18.3,18.2,18.25,96230.0
2024-05-21 10:30:00,18.25,18.25,18.19,18.21,162851.0,18.25,18.25,18.19,18.21,162851.0
2024-05-21 11:00:00,18.21,18.24,18.19,18.2,102753.0,18.21,18.24,18.19,18.2,102753.0
2024-05-21 11:30:00,18.21,18.22,18.14,18.14,66800.0,18.21,18.22,18.14,18.14,66800.0
2024-05-21 12:00:00,18.14,18.17,18.12,18.14,118512.0,18.14,18.17,18.12,18.14,118512.0
2024-05-21 12:30:00,18.14,18.27,18.14,18.23,205944.0,18.14,18.27,18.14,18.23,205944.0
2024-05-21 13:00:00,18.22,18.23,18.11,18.14,290756.0,18.22,18.23,18.11,18.14,290756.0
2024-05-21 13:30:00,18.14,18.22,18.13,18.22,97750.0,18.14,18.22,18.13,18.22,97750.0
2024-05-21 14:00:00,18.21,18.23,18.18,18.2,74781.0,18.21,18.23,18.18,18.2,74781.0
2024-05-21 14:30:00,18.2,18.24,18.19,18.23,146678.0,18.2,18.24,18.19,18.23,146678.0
2024-05-21 15:00:00,18.23,18.25,18.22,18.25,130013.0,18.23,18.25,18.22,18.25,130013.0
2024-05-21 15:30:00,18.25,18.3,18.2,18.27,534814.0,18.25,18.3,18.2,18.27,534814.0
2024-05-22 09:30:00,18.18,18.25,18.15,18.23,134072.0,18.18,18.25,18.15,18.23,134072.0
2024-05-22 10:00:00,18.24,18.25,18.1,18.12,78038.0,18.24,18.25,18.1,18.12,78038.0
2024-05-22 10:30:00,18.12,18.17,18.04,18.05,245679.0,18.12,18.17,18.04,18.05,245679.0
2024-05-22 11:00:00,18.05,18.07,17.97,17.98,191315.0,18.05,18.07,17.97,17.98,191315.0
2024-05-22 11:30:00,17.98,18.06,17.97,18.05,284273.0,17.98,18.06,17.97,18.05,284273.0
2024-05-22 12:00:00,18.05,18.11,18.01,18.09,132275.0,18.05,18.11,18.01,18.09,132275.0
2024-05-22 12:30:00,18.09,18.11,18.02,18.07,253592.0,18.09,18.11,18.02,18.07,253592.0
2024-05-22 13:00:00,18.07,18.1,18.03,18.05,200820.0,18.07,18.1,18.03,18.05,200820.0
2024-05-22 13:30:00,18.05,18.06,18.02,18.03,86723.0,18.05,18.06,18.02,18.03,86723.0
2024-05-22 14:00:00,18.03,18.04,17.92,17.93,92500.0,18.03,18.04,17.92,17.93,92500.0
2024-05-22 14:30:00,17.92,17.96,17.89,17.96,123275.0,17.92,17.96,17.89,17.96,123275.0
2024-05-22 15:00:00,17.96,17.99,17.91,17.93,165284.0,17.96,17.99,17.91,17.93,165284.0
2024-05-22 15:30:00,17.93,17.96,17.86,17.88,455193.0,17.93,17.96,17.86,17.88,455193.0
2024-05-23 09:30:00,17.88,17.89,17.63,17.74,159419.0,17.88,17.89,17.63,17.74,159419.0
2024-05-23 10:00:00,17.75,17.75,17.49,17.52,159939.0,17.75,17.75,17.49,17.52,159939.0
2024-05-23 10:30:00,17.53,17.62,17.52,17.55,93880.0,17.53,17.62,17.52,17.55,93880.0
2024-05-23 11:00:00,17.55,17.65,17.54,17.6,130844.0,17.55,17.65,17.54,17.6,130844.0
2024-05-23 11:30:00,17.6,17.63,17.54,17.6,119148.0,17.6,17.63,17.54,17.6,119148.0
2024-05-23 12:00:00,17.6,17.63,17.57,17.63,60740.0,17.6,17.63,17.57,17.63,60740.0
2024-05-23 12:30:00,17.63,17.63,17.55,17.57,79335.0,17.63,17.63,17.55,17.57,79335.0
2024-05-23 13:00:00,17.57,17.59,17.53,17.57,79576.0,17.57,17.59,17.53,17.57,79576.0
2024-05-23 13:30:00,17.57,17.57,17.43,17.47,116291.0,17.57,17.57,17.43,17.47,116291.0
2024-05-23 14:00:00,17.46,17.47,17.38,17.39,119653.0,17.46,17.47,17.38,17.39,119653.0
2024-05-23 14:30:00,17.39,17.42,17.36,17.39,275121.0,17.39,17.42,17.36,17.39,275121.0
2024-05-23 15:00:00,17.4,17.41,17.36,17.39,164554.0,17.4,17.41,17.36,17.39,164554.0
2024-05-23 15:30:00,17.39,17.56,17.38,17.52,756016.0,17.39,17.56,17.38,17.52,756016.0
2024-05-24 09:30:00,17.68,17.69,17.42,17.5,191900.0,17.68,17.69,17.42,17.5,191900.0
2024-05-24 10:00:00,17.51,17.55,17.45,17.46,61164.0,17.51,17.55,17.45,17.46,61164.0
2024-05-24 10:30:00,17.46,17.47,17.38,17.45,73667.0,17.46,17.47,17.38,17.45,73667.0
2024-05-24 11:00:00,17.45,17.52,17.44,17.49,115448.0,17.45,17.52,17.44,17.49,115448.0
2024-05-24 11:30:00,17.49,17.52,17.45,17.48,80469.0,17.49,17.52,17.45,17.48,80469.0
2024-05-24 12:00:00,17.48,17.52,17.45,17.51,239977.0,17.48,17.52,17.45,17.51,239977.0
2024-05-24 12:30:00,17.51,17.53,17.47,17.51,99452.0,17.51,17.53,17.47,17.51,99452.0
2024-05-24 13:00:00,17.51,17.52,17.49,17.51,166921.0,17.51,17.52,17.49,17.51,166921.0
2024-05-24 13:30:00,17.51,17.55,17.48,17.52,221208.0,17.51,17.55,17.48,17.52,221208.0
2024-05-24 14:00:00,17.51,17.51,17.47,17.48,117166.0,17.51,17.51,17.47,17.48,117166.0
2024-05-24 14:30:00,17.48,17.54,17.48,17.52,144900.0,17.48,17.54,17.48,17.52,144900.0
2024-05-24 15:00:00,17.52,17.56,17.5,17.55,178996.0,17.52,17.56,17.5,17.55,178996.0
2024-05-24 15:30:00,17.54,17.6,17.48,17.59,617318.0,17.54,17.6,17.48,17.59,617318.0
2024-05-28 09:30:00,17.58,17.62,17.5,17.52,193609.0,17.58,17.62,17.5,17.52,193609.0
2024-05-28 10:00:00,17.53,17.54,17.44,17.5,278628.0,17.53,17.54,17.44,17.5,278628.0
2024-05-28 10:30:00,17.5,17.5,17.41,17.43,88113.0,17.5,17.5,17.41,17.43,88113.0
2024-05-28 11:00:00,17.43,17.46,17.4,17.45,73801.0,17.43,17.46,17.4,17.45,73801.0
2024-05-28 11:30:00,17.46,17.47,17.38,17.39,79547.0,17.46,17.47,17.38,17.39,79547.0
2024-05-28 12:00:00,17.39,17.46,17.39,17.46,119108.0,17.39,17.46,17.39,17.46,119108.0
2024-05-28 12:30:00,17.46,17.48,17.43,17.46,82383.0,17.46,17.48,17.43,17.46,82383.0
2024-05-28 13:00:00,17.46,17.56,17.42,17.55,367045.0,17.46,17.56,17.42,17.55,367045.0
2024-05-28 13:30:00,17.55,17.64,17.53,17.56,535056.0,17.55,17.64,17.53,17.56,535056.0
2024-05-28 14:00:00,17.55,17.64,17.55,17.6,273418.0,17.55,17.64,17.55,17.6,273418.0
2024-05-28 14:30:00,17.59,17.69,17.58,17.68,141783.0,17.59,17.69,17.58,17.68,141783.0
2024-05-28 15:00:00,17.68,17.7,17.63,17.64,220413.0,17.68,17.7,17.63,17.64,220413.0
2024-05-28 15:30:00,17.64,17.74,17.6,17.73,895094.0,17.64,17.74,17.6,17.73,895094.0
2024-05-29 09:30:00,17.63,17.69,17.51,17.69,240033.0,17.63,17.69,17.51,17.69,240033.0
2024-05-29 10:00:00,17.69,17.71,17.49,17.51,171998.0,17.69,17.71,17.49,17.51,171998.0
2024-05-29 10:30:00,17.5,17.53,17.42,17.45,67756.0,17.5,17.53,17.42,17.45,67756.0
2024-05-29 11:00:00,17.44,17.47,17.41,17.44,53195.0,17.44,17.47,17.41,17.44,53195.0
2024-05-29 11:30:00,17.43,17.48,17.41,17.48,67296.0,17.43,17.48,17.41,17.48,67296.0
2024-05-29 12:00:00,17.47,17.5,17.42,17.5,90948.0,17.47,17.5,17.42,17.5,90948.0
2024-05-29 12:30:00,17.5,17.52,17.44,17.51,347087.0,17.5,17.52,17.44,17.51,347087.0
2024-05-29 13:00:00,17.51,17.54,17.49,17.54,74585.0,17.51,17.54,17.49,17.54,74585.0
2024-05-29 13:30:00,17.53,17.56,17.51,17.54,34342.0,17.53,17.56,17.51,17.54,34342.0
2024-05-29 14:00:00,17.54,17.55,17.48,17.53,193266.0,17.54,17.55,17.48,17.53,193266.0
2024-05-29 14:30:00,17.53,17.53,17.45,17.51,82914.0,17.53,17.53,17.45,17.51,82914.0
2024-05-29 15:00:00,17.51,17.64,17.5,17.61,322675.0,17.51,17.64,17.5,17.61,322675.0
2024-05-29 15:30:00,17.61,17.62,17.53,17.55,959668.0,17.61,17.62,17.53,17.55,959668.0
2024-05-30 09:30:00,17.56,17.63,17.4,17.48,183319.0,17.56,17.63,17.4,17.48,183319.0
2024-05-30 10:00:00,17.48,17.48,17.42,17.44,69211.0,17.48,17.48,17.42,17.44,69211.0
2024-05-30 10:30:00,17.43,17.47,17.43,17.45,76483.0,17.43,17.47,17.43,17.45,76483.0
2024-05-30 11:00:00,17.45,17.56,17.44,17.55,103010.0,17.45,17.56,17.44,17.55,103010.0
2024-05-30 11:30:00,17.54,17.56,17.45,17.45,122979.0,17.54,17.56,17.45,17.45,122979.0
2024-05-30 12:00:00,17.45,17.51,17.45,17.5,71778.0,17.45,17.51,17.45,17.5,71778.0
2024-05-30 12:30:00,17.5,17.51,17.49,17.5,43142.0,17.5,17.51,17.49,17.5,43142.0
2024-05-30 13:00:00,17.5,17.53,17.47,17.51,125704.0,17.5,17.53,17.47,17.51,125704.0
2024-05-30 13:30:00,17.51,17.52,17.48,17.5,159027.0,17.51,17.52,17.48,17.5,159027.0
2024-05-30 14:00:00,17.5,17.5,17.44,17.48,90548.0,17.5,17.5,17.44,17.48,90548.0
2024-05-30 14:30:00,17.48,17.52,17.47,17.5,91567.0,17.48,17.52,17.47,17.5,91567.0
2024-05-30 15:00:00,17.5,17.5,17.45,17.5,134065.0,17.5,17.5,17.45,17.5,134065.0
2024-05-30 15:30:00,17.49,17.52,17.45,17.46,412346.0,17.49,17.52,17.45,17.46,412346.0
2024-05-31 09:30:00,17.5,17.63,17.46,17.63,281325.0,17.5,17.63,17.46,17.63,281325.0
2024-05-31 10:00:00,17.64,17.71,17.59,17.65,151816.0,17.64,17.71,17.59,17.65,151816.0
2024-05-31 10:30:00,17.65,17.73,17.63,17.71,103669.0,17.65,17.73,17.63,17.71,103669.0
2024-05-31 11:00:00,17.72,17.79,17.7,17.71,101572.0,17.72,17.79,17.7,17.71,101572.0
2024-05-31 11:30:00,17.71,17.72,17.67,17.7,41175.0,17.71,17.72,17.67,17.7,41175.0
2024-05-31 12:00:00,17.7,17.72,17.66,17.71,47129.0,17.7,17.72,17.66,17.71,47129.0
2024-05-31 12:30:00,17.71,17.71,17.67,17.7,37458.0,17.71,17.71,17.67,17.7,37458.0
2024-05-31 13:00:00,17.7,17.74,17.69,17.72,59134.0,17.7,17.74,17.69,17.72,59134.0
2024-05-31 13:30:00,17.71,17.75,17.7,17.73,127281.0,17.71,17.75,17.7,17.73,127281.0
2024-05-31 14:00:00,17.72,17.73,17.68,17.7,61002.0,17.72,17.73,17.68,17.7,61002.0
2024-05-31 14:30:00,17.7,17.72,17.66,17.69,105453.0,17.7,17.72,17.66,17.69,105453.0
2024-05-31 15:00:00,17.68,17.73,17.65,17.71,104399.0,17.68,17.73,17.65,17.71,104399.0
2024-05-31 15:30:00,17.71,17.81,17.68,17.81,428786.0,17.71,17.81,17.68,17.81,428786.0
2024-06-03 09:30:00,17.83,17.89,17.77,17.77,87795.0,17.83,17.89,17.77,17.77,87795.0
2024-06-03 10:00:00,17.78,17.89,17.78,17.84,85522.0,17.78,17.89,17.78,17.84,85522.0
2024-06-03 10:30:00,17.84,17.87,17.77,17.81,160277.0,17.84,17.87,17.77,17.81,160277.0
2024-06-03 11:00:00,17.82,17.89,17.8,17.89,75915.0,17.82,17.89,17.8,17.89,75915.0
2024-06-03 11:30:00,17.89,17.97,17.88,17.93,135504.0,17.89,17.97,17.88,17.93,135504.0
2024-06-03 12:00:00,17.92,17.95,17.85,17.88,134687.0,17.92,17.95,17.85,17.88,134687.0
2024-06-03 12:30:00,17.88,17.88,17.81,17.84,86861.0,17.88,17.88,17.81,17.84,86861.0
2024-06-03 13:00:00,17.84,17.91,17.82,17.89,95136.0,17.84,17.91,17.82,17.89,95136.0
2024-06-03 13:30:00,17.89,17.93,17.86,17.91,84436.0,17.89,17.93,17.86,17.91,84436.0
2024-06-03 14:00:00,17.91,17.94,17.88,17.92,76684.0,17.91,17.94,17.88,17.92,76684.0
2024-06-03 14:30:00,17.92,17.97,17.91,17.93,123381.0,17.92,17.97,17.91,17.93,123381.0
2024-06-03 15:00:00,17.93,17.94,17.86,17.88,147671.0,17.93,17.94,17.86,17.88,147671.0
2024-06-03 15:30:00,17.88,17.9,17.82,17.83,539817.0,17.88,17.9,17.82,17.83,539817.0
2024-06-04 09:30:00,17.78,17.83,17.65,17.83,50965.0,17.78,17.83,17.65,17.83,50965.0
2024-06-04 10:00:00,17.83,17.88,17.79,17.82,44227.0,17.83,17.88,17.79,17.82,44227.0
2024-06-04 10:30:00,17.82,17.83,17.75,17.77,50651.0,17.82,17.83,17.75,17.77,50651.0
2024-06-04 11:00:00,17.76,17.81,17.75,17.78,47291.0,17.76,17.81,17.75,17.78,47291.0
2024-06-04 11:30:00,17.78,17.78,17.72,17.75,55357.0,17.78,17.78,17.72,17.75,55357.0
2024-06-04 12:00:00,17.75,17.76,17.71,17.75,57572.0,17.75,17.76,17.71,17.75,57572.0
2024-06-04 12:30:00,17.75,17.78,17.72,17.73,58739.0,17.75,17.78,17.72,17.73,58739.0
2024-06-04 13:00:00,17.73,17.75,17.71,17.74,47314.0,17.73,17.75,17.71,17.74,47314.0
2024-06-04 13:30:00,17.74,17.8,17.74,17.8,68521.0,17.74,17.8,17.74,17.8,68521.0
2024-06-04 14:00:00,17.8,17.84,17.78,17.82,61021.0,17.8,17.84,17.78,17.82,61021.0
2024-06-04 14:30:00,17.81,17.84,17.78,17.79,75811.0,17.81,17.84,17.78,17.79,75811.0
2024-06-04 15:00:00,17.79,17.79,17.68,17.7,97910.0,17.79,17.79,17.68,17.7,97910.0
2024-06-04 15:30:00,17.7,17.71,17.63,17.67,431073.0,17.7,17.71,17.63,17.67,431073.0
2024-06-05 09:30:00,17.68,17.72,17.38,17.39,142870.0,17.68,17.72,17.38,17.39,142870.0
2024-06-05 10:00:00,17.39,17.4,17.31,17.36,71522.0,17.39,17.4,17.31,17.36,71522.0
2024-06-05 10:30:00,17.37,17.4,17.33,17.38,73673.0,17.37,17.4,17.33,17.38,73673.0
2024-06-05 11:00:00,17.38,17.46,17.37,17.45,55176.0,17.38,17.46,17.37,17.45,55176.0
2024-06-05 11:30:00,17.45,17.52,17.44,17.48,177550.0,17.45,17.52,17.44,17.48,177550.0
2024-06-05 12:00:00,17.48,17.49,17.45,17.46,36659.0,17.48,17.49,17.45,17.46,36659.0
2024-06-05 12:30:00,17.47,17.5,17.46,17.48,39065.0,17.47,17.5,17.46,17.48,39065.0
2024-06-05 13:00:00,17.48,17.51,17.46,17.48,44651.0,17.48,17.51,17.46,17.48,44651.0
2024-06-05 13:30:00,17.48,17.51,17.47,17.48,55874.0,17.48,17.51,17.47,17.48,55874.0
2024-06-05 14:00:00,17.49,17.53,17.48,17.5,68639.0,17.49,17.53,17.48,17.5,68639.0
2024-06-05 14:30:00,17.49,17.52,17.45,17.47,94711.0,17.49,17.52,17.45,17.47,94711.0
2024-06-05 15:00:00,17.47,17.5,17.46,17.46,98931.0,17.47,17.5,17.46,17.46,98931.0
2024-06-05 15:30:00,17.46,17.63,17.44,17.62,535494.0,17.46,17.63,17.44,17.62,535494.0
2024-06-06 09:30:00,17.58,17.64,17.49,17.58,70644.0,17.58,17.64,17.49,17.58,70644.0
2024-06-06 10:00:00,17.6,17.66,17.59,17.62,44276.0,17.6,17.66,17.59,17.62,44276.0
2024-06-06 10:30:00,17.62,17.64,17.57,17.64,74132.0,17.62,17.64,17.57,17.64,74132.0
2024-06-06 11:00:00,17.64,17.68,17.63,17.67,42966.0,17.64,17.68,17.63,17.67,42966.0
2024-06-06 11:30:00,17.66,17.77,17.66,17.77,48621.0,17.66,17.77,17.66,17.77,48621.0
2024-06-06 12:00:00,17.77,17.78,17.72,17.73,76618.0,17.77,17.78,17.72,17.73,76618.0
2024-06-06 12:30:00,17.73,17.74,17.71,17.71,110123.0,17.73,17.74,17.71,17.71,110123.0
2024-06-06 13:00:00,17.71,17.75,17.7,17.75,40466.0,17.71,17.75,17.7,17.75,40466.0
2024-06-06 13:30:00,17.75,17.76,17.74,17.76,31733.0,17.75,17.76,17.74,17.76,31733.0
2024-06-06 14:00:00,17.75,17.76,17.69,17.71,57171.0,17.75,17.76,17.69,17.71,57171.0
2024-06-06 14:30:00,17.71,17.78,17.7,17.78,67504.0,17.71,17.78,17.7,17.78,67504.0
2024-06-06 15:00:00,17.77,17.79,17.76,17.77,80791.0,17.77,17.79,17.76,17.77,80791.0
2024-06-06 15:30:00,17.77,17.8,17.74,17.79,464189.0,17.77,17.8,17.74,17.79,464189.0
2024-06-07 09:30:00,17.68,17.8,17.6,17.64,95969.0,17.68,17.8,17.6,17.64,95969.0
2024-06-07 10:00:00,17.64,17.75,17.64,17.74,46682.0,17.64,17.75,17.64,17.74,46682.0
2024-06-07 10:30:00,17.74,17.77,17.69,17.7,106179.0,17.74,17.77,17.69,17.7,106179.0
2024-06-07 11:00:00,17.69,17.72,17.67,17.7,83673.0,17.69,17.72,17.67,17.7,83673.0
2024-06-07 11:30:00,17.7,17.7,17.62,17.66,125213.0,17.7,17.7,17.62,17.66,125213.0
2024-06-07 12:00:00,17.66,17.74,17.66,17.73,147229.0,17.66,17.74,17.66,17.73,147229.0
2024-06-07 12:30:00,17.73,17.74,17.67,17.69,30343.0,17.73,17.74,17.67,17.69,30343.0
2024-06-07 13:00:00,17.7,17.7,17.66,17.69,32666.0,17.7,17.7,17.66,17.69,32666.0
2024-06-07 13:30:00,17.69,17.7,17.66,17.7,53609.0,17.69,17.7,17.66,17.7,53609.0
2024-06-07 14:00:00,17.69,17.69,17.64,17.68,66810.0,17.69,17.69,17.64,17.68,66810.0
2024-06-07 14:30:00,17.68,17.72,17.67,17.7,68075.0,17.68,17.72,17.67,17.7,68075.0
2024-06-07 15:00:00,17.69,17.7,17.64,17.65,51645.0,17.69,17.7,17.64,17.65,51645.0
2024-06-07 15:30:00,17.64,17.69,17.59,17.61,387780.0,17.64,17.69,17.59,17.61,387780.0
2024-06-10 09:30:00,17.52,17.59,17.44,17.57,111661.0,17.52,17.59,17.44,17.57,111661.0
2024-06-10 10:00:00,17.58,17.66,17.58,17.6,112452.0,17.58,17.66,17.58,17.6,112452.0
2024-06-10 10:30:00,17.6,17.62,17.55,17.55,144074.0,17.6,17.62,17.55,17.55,144074.0
2024-06-10 11:00:00,17.55,17.57,17.47,17.49,85015.0,17.55,17.57,17.47,17.49,85015.0
2024-06-10 11:30:00,17.5,17.53,17.49,17.52,67192.0,17.5,17.53,17.49,17.52,67192.0
2024-06-10 12:00:00,17.53,17.53,17.48,17.48,63366.0,17.53,17.53,17.48,17.48,63366.0
2024-06-10 12:30:00,17.48,17.49,17.45,17.45,54900.0,17.48,17.49,17.45,17.45,54900.0
2024-06-10 13:00:00,17.45,17.47,17.44,17.46,46274.0,17.45,17.47,17.44,17.46,46274.0
2024-06-10 13:30:00,17.46,17.48,17.44,17.48,56903.0,17.46,17.48,17.44,17.48,56903.0
2024-06-10 14:00:00,17.48,17.48,17.42,17.45,84740.0,17.48,17.48,17.42,17.45,84740.0
2024-06-10 14:30:00,17.45,17.49,17.44,17.48,118975.0,17.45,17.49,17.44,17.48,118975.0
2024-06-10 15:00:00,17.48,17.5,17.46,17.48,85284.0,17.48,17.5,17.46,17.48,85284.0
2024-06-10 15:30:00,17.48,17.49,17.43,17.48,329571.0,17.48,17.49,17.43,17.48,329571.0
2024-06-11 09:30:00,17.41,17.41,17.15,17.18,106786.0,17.41,17.41,17.15,17.18,106786.0
2024-06-11 10:00:00,17.17,17.19,17.11,17.17,57834.0,17.17,17.19,17.11,17.17,57834.0
2024-06-11 10:30:00,17.16,17.25,17.14,17.18,142272.0,17.16,17.25,17.14,17.18,142272.0
2024-06-11 11:00:00,17.18,17.21,17.16,17.18,84682.0,17.18,17.21,17.16,17.18,84682.0
2024-06-11 11:30:00,17.18,17.35,17.16,17.29,201301.0,17.18,17.35,17.16,17.29,201301.0
2024-06-11 12:00:00,17.29,17.33,17.23,17.23,98888.0,17.29,17.33,17.23,17.23,98888.0
2024-06-11 12:30:00,17.23,17.3,17.22,17.27,77140.0,17.23,17.3,17.22,17.27,77140.0
2024-06-11 13:00:00,17.27,17.29,17.24,17.27,52130.0,17.27,17.29,17.24,17.27,52130.0
2024-06-11 13:30:00,17.27,17.29,17.26,17.29,44149.0,17.27,17.29,17.26,17.29,44149.0
2024-06-11 14:00:00,17.29,17.33,17.27,17.32,220169.0,17.29,17.33,17.27,17.32,220169.0
2024-06-11 14:30:00,17.32,17.35,17.25,17.34,77530.0,17.32,17.35,17.25,17.34,77530.0
2024-06-11 15:00:00,17.34,17.35,17.31,17.32,49825.0,17.34,17.35,17.31,17.32,49825.0
2024-06-11 15:30:00,17.32,17.34,17.27,17.33,291089.0,17.32,17.34,17.27,17.33,291089.0
2024-06-12 09:30:00,17.56,17.66,17.51,17.55,87170.0,17.56,17.66,17.51,17.55,87170.0
2024-06-12 10:00:00,17.55,17.58,17.46,17.54,148186.0,17.55,17.58,17.46,17.54,148186.0
2024-06-12 10:30:00,17.53,17.55,17.44,17.47,155415.0,17.53,17.55,17.44,17.47,155415.0
2024-06-12 11:00:00,17.48,17.48,17.42,17.47,52386.0,17.48,17.48,17.42,17.47,52386.0
2024-06-12 11:30:00,17.46,17.48,17.44,17.46,53081.0,17.46,17.48,17.44,17.46,53081.0
2024-06-12 12:00:00,17.46,17.5,17.45,17.48,57986.0,17.46,17.5,17.45,17.48,57986.0
2024-06-12 12:30:00,17.47,17.49,17.45,17.48,75217.0,17.47,17.49,17.45,17.48,75217.0
2024-06-12 13:00:00,17.48,17.51,17.47,17.48,41070.0,17.48,17.51,17.47,17.48,41070.0
2024-06-12 13:30:00,17.48,17.49,17.43,17.43,46569.0,17.48,17.49,17.43,17.43,46569.0
2024-06-12 14:00:00,17.43,17.43,17.31,17.35,100781.0,17.43,17.43,17.31,17.35,100781.0
2024-06-12 14:30:00,17.35,17.36,17.28,17.32,104244.0,17.35,17.36,17.28,17.32,104244.0
2024-06-12 15:00:00,17.31,17.33,17.26,17.28,133828.0,17.31,17.33,17.26,17.28,133828.0
2024-06-12 15:30:00,17.28,17.35,17.25,17.32,374311.0,17.28,17.35,17.25,17.32,374311.0
2024-06-13 09:30:00,17.27,17.35,17.11,17.12,114451.0,17.27,17.35,17.11,17.12,114451.0
2024-06-13 10:00:00,17.11,17.16,17.08,17.1,142483.0,17.11,17.16,17.08,17.1,142483.0
2024-06-13 10:30:00,17.1,17.11,17.04,17.1,87357.0,17.1,17.11,17.04,17.1,87357.0
2024-06-13 11:00:00,17.1,17.1,17.03,17.05,123898.0,17.1,17.1,17.03,17.05,123898.0
2024-06-13 11:30:00,17.06,17.13,17.03,17.04,148377.0,17.06,17.13,17.03,17.04,148377.0
2024-06-13 12:00:00,17.04,17.1,16.98,17.1,146665.0,17.04,17.1,16.98,17.1,146665.0
2024-06-13 12:30:00,17.1,17.1,17.06,17.07,68113.0,17.1,17.1,17.06,17.07,68113.0
2024-06-13 13:00:00,17.06,17.11,17.06,17.1,63745.0,17.06,17.11,17.06,17.1,63745.0
2024-06-13 13:30:00,17.1,17.11,17.05,17.07,80482.0,17.1,17.11,17.05,17.07,80482.0
2024-06-13 14:00:00,17.07,17.09,17.03,17.09,117374.0,17.07,17.09,17.03,17.09,117374.0
2024-06-13 14:30:00,17.08,17.1,17.06,17.07,121836.0,17.08,17.1,17.06,17.07,121836.0
2024-06-13 15:00:00,17.07,17.11,17.02,17.07,262343.0,17.07,17.11,17.02,17.07,262343.0
2024-06-13 15:30:00,17.07,17.13,17.04,17.05,517607.0,17.07,17.13,17.04,17.05,517607.0
2024-06-14 09:30:00,16.98,17.22,16.91,17.08,223665.0,16.98,17.22,16.91,17.08,223665.0
2024-06-14 10:00:00,17.08,17.08,16.96,16.96,56666.0,17.08,17.08,16.96,16.96,56666.0
2024-06-14 10:30:00,16.96,17.03,16.92,16.96,110396.0,16.96,17.03,16.92,16.96,110396.0
2024-06-14 11:00:00,16.96,17.1,16.96,17.07,105743.0,16.96,17.1,16.96,17.07,105743.0
2024-06-14 11:30:00,17.07,17.17,17.07,17.1,188237.0,17.07,17.17,17.07,17.1,188237.0
2024-06-14 12:00:00,17.11,17.13,17.05,17.09,69898.0,17.11,17.13,17.05,17.09,69898.0
2024-06-14 12:30:00,17.09,17.13,17.07,17.1,183730.0,17.09,17.13,17.07,17.1,183730.0
2024-06-14 13:00:00,17.09,17.24,17.09,17.21,133932.0,17.09,17.24,17.09,17.21,133932.0
2024-06-14 13:30:00,17.22,17.24,17.18,17.23,108670.0,17.22,17.24,17.18,17.23,108670.0
2024-06-14 14:00:00,17.23,17.23,17.17,17.2,192142.0,17.23,17.23,17.17,17.2,192142.0
2024-06-14 14:30:00,17.2,17.25,17.18,17.2,286357.0,17.2,17.25,17.18,17.2,286357.0
2024-06-14 15:00:00,17.2,17.22,17.18,17.22,174084.0,17.2,17.22,17.18,17.22,174084.0
2024-06-14 15:30:00,17.21,17.23,17.18,17.22,367822.0,17.21,17.23,17.18,17.22,367822.0
2024-06-17 09:30:00,17.17,17.18,17.0,17.02,67922.0,17.17,17.18,17.0,17.02,67922.0
2024-06-17 10:00:00,17.02,17.1,17.01,17.09,79911.0,17.02,17.1,17.01,17.09,79911.0
2024-06-17 10:30:00,17.09,17.09,16.98,16.99,103339.0,17.09,17.09,16.98,16.99,103339.0
2024-06-17 11:00:00,16.99,17.03,16.99,17.01,55103.0,16.99,17.03,16.99,17.01,55103.0
2024-06-17 11:30:00,17.01,17.06,16.99,17.02,58254.0,17.01,17.06,16.99,17.02,58254.0
2024-06-17 12:00:00,17.03,17.1,17.02,17.09,89235.0,17.03,17.1,17.02,17.09,89235.0
2024-06-17 12:30:00,17.1,17.17,17.08,17.14,72597.0,17.1,17.17,17.08,17.14,72597.0
2024-06-17 13:00:00,17.14,17.18,17.14,17.14,65916.0,17.14,17.18,17.14,17.14,65916.0
2024-06-17 13:30:00,17.14,17.25,17.14,17.25,70038.0,17.14,17.25,17.14,17.25,70038.0
2024-06-17 14:00:00,17.25,17.3,17.24,17.29,68246.0,17.25,17.3,17.24,17.29,68246.0
2024-06-17 14:30:00,17.29,17.29,17.23,17.26,88271.0,17.29,17.29,17.23,17.26,88271.0
2024-06-17 15:00:00,17.26,17.29,17.25,17.29,73954.0,17.26,17.29,17.25,17.29,73954.0
2024-06-17 15:30:00,17.29,17.3,17.18,17.2,378291.0,17.29,17.3,17.18,17.2,378291.0
2024-06-18 09:30:00,17.16,17.27,16.93,16.96,140012.0,17.16,17.27,16.93,16.96,140012.0
2024-06-18 10:00:00,16.96,17.03,16.95,17.0,75470.0,16.96,17.03,16.95,17.0,75470.0
2024-06-18 10:30:00,16.99,17.02,16.97,17.0,53023.0,16.99,17.02,16.97,17.0,53023.0
2024-06-18 11:00:00,17.0,17.02,16.97,16.99,49900.0,17.0,17.02,16.97,16.99,49900.0
2024-06-18 11:30:00,16.98,17.0,16.94,16.96,35713.0,16.98,17.0,16.94,16.96,35713.0
2024-06-18 12:00:00,16.96,16.98,16.92,16.95,81260.0,16.96,16.98,16.92,16.95,81260.0
2024-06-18 12:30:00,16.95,16.96,16.9,16.91,55065.0,16.95,16.96,16.9,16.91,55065.0
2024-06-18 13:00:00,16.91,16.97,16.91,16.96,61802.0,16.91,16.97,16.91,16.96,61802.0
2024-06-18 13:30:00,16.96,16.98,16.95,16.96,51024.0,16.96,16.98,16.95,16.96,51024.0
2024-06-18 14:00:00,16.96,17.01,16.95,17.01,66229.0,16.96,17.01,16.95,17.01,66229.0
2024-06-18 14:30:00,17.01,17.06,16.99,17.04,123176.0,17.01,17.06,16.99,17.04,123176.0
2024-06-18 15:00:00,17.03,17.05,16.99,17.04,192287.0,17.03,17.05,16.99,17.04,192287.0
2024-06-18 15:30:00,17.05,17.09,17.03,17.07,386643.0,17.05,17.09,17.03,17.07,386643.0
2024-06-20 09:30:00,17.02,17.1,16.96,17.09,70367.0,17.02,17.1,16.96,17.09,70367.0
2024-06-20 10:00:00,17.09,17.16,17.04,17.16,38817.0,17.09,17.16,17.04,17.16,38817.0
2024-06-20 10:30:00,17.16,17.17,17.1,17.14,79922.0,17.16,17.17,17.1,17.14,79922.0
2024-06-20 11:00:00,17.14,17.2,17.12,17.16,64649.0,17.14,17.2,17.12,17.16,64649.0
2024-06-20 11:30:00,17.16,17.19,17.15,17.16,46160.0,17.16,17.19,17.15,17.16,46160.0
2024-06-20 12:00:00,17.16,17.17,17.12,17.13,36034.0,17.16,17.17,17.12,17.13,36034.0
2024-06-20 12:30:00,17.12,17.15,17.1,17.14,49462.0,17.12,17.15,17.1,17.14,49462.0
2024-06-20 13:00:00,17.15,17.15,17.12,17.14,47081.0,17.15,17.15,17.12,17.14,47081.0
2024-06-20 13:30:00,17.14,17.16,17.11,17.16,57560.0,17.14,17.16,17.11,17.16,57560.0
2024-06-20 14:00:00,17.16,17.16,17.13,17.14,54287.0,17.16,17.16,17.13,17.14,54287.0
2024-06-20 14:30:00,17.14,17.15,17.11,17.15,122036.0,17.14,17.15,17.11,17.15,122036.0
2024-06-20 15:00:00,17.15,17.15,17.1,17.14,120370.0,17.15,17.15,17.1,17.14,120370.0
2024-06-20 15:30:00,17.14,17.14,17.05,17.11,342925.0,17.14,17.14,17.05,17.11,342925.0
2024-06-21 09:30:00,17.21,17.21,17.02,17.16,215777.0,17.21,17.21,17.02,17.16,215777.0
2024-06-21 10:00:00,17.17,17.29,17.17,17.23,170900.0,17.17,17.29,17.17,17.23,170900.0
2024-06-21 10:30:00,17.23,17.47,17.23,17.37,379098.0,17.23,17.47,17.23,17.37,379098.0
2024-06-21 11:00:00,17.37,17.42,17.34,17.42,358101.0,17.37,17.42,17.34,17.42,358101.0
2024-06-21 11:30:00,17.41,17.47,17.4,17.46,331906.0,17.41,17.47,17.4,17.46,331906.0
2024-06-21 12:00:00,17.46,17.5,17.44,17.48,315101.0,17.46,17.5,17.44,17.48,315101.0
2024-06-21 12:30:00,17.48,17.62,17.46,17.61,379267.0,17.48,17.62,17.46,17.61,379267.0
2024-06-21 13:00:00,17.61,17.71,17.59,17.71,574011.0,17.61,17.71,17.59,17.71,574011.0
2024-06-21 13:30:00,17.71,17.71,17.63,17.69,499891.0,17.71,17.71,17.63,17.69,499891.0
2024-06-21 14:00:00,17.69,17.75,17.67,17.74,581687.0,17.69,17.75,17.67,17.74,581687.0
2024-06-21 14:30:00,17.74,17.79,17.67,17.69,570512.0,17.74,17.79,17.67,17.69,570512.0
2024-06-21 15:00:00,17.68,17.87,17.67,17.82,956350.0,17.68,17.87,17.67,17.82,956350.0
2024-06-21 15:30:00,17.82,17.91,17.64,17.79,2994212.0,17.82,17.91,17.64,17.79,2994212.0
2024-06-24 09:30:00,17.8,17.83,17.26,17.39,292643.0,17.8,17.83,17.26,17.39,292643.0
2024-06-24 10:00:00,17.39,17.45,17.27,17.37,283639.0,17.39,17.45,17.27,17.37,283639.0
2024-06-24 10:30:00,17.36,17.42,17.32,17.41,258732.0,17.36,17.42,17.32,17.41,258732.0
2024-06-24 11:00:00,17.41,17.47,17.38,17.39,214243.0,17.41,17.47,17.38,17.39,214243.0
2024-06-24 11:30:00,17.4,17.41,17.33,17.37,132728.0,17.4,17.41,17.33,17.37,132728.0
2024-06-24 12:00:00,17.37,17.37,17.33,17.35,178764.0,17.37,17.37,17.33,17.35,178764.0
2024-06-24 12:30:00,17.35,17.41,17.3,17.3,160659.0,17.35,17.41,17.3,17.3,160659.0
2024-06-24 13:00:00,17.3,17.31,17.16,17.18,168493.0,17.3,17.31,17.16,17.18,168493.0
2024-06-24 13:30:00,17.18,17.2,17.16,17.16,126253.0,17.18,17.2,17.16,17.16,126253.0
2024-06-24 14:00:00,17.16,17.27,17.16,17.27,172936.0,17.16,17.27,17.16,17.27,172936.0
2024-06-24 14:30:00,17.27,17.33,17.25,17.32,143620.0,17.27,17.33,17.25,17.32,143620.0
2024-06-24 15:00:00,17.32,17.34,17.26,17.29,219062.0,17.32,17.34,17.26,17.29,219062.0
2024-06-24 15:30:00,17.29,17.29,17.14,17.23,1157472.0,17.29,17.29,17.14,17.23,1157472.0
2024-06-25 09:30:00,17.21,17.23,17.03,17.06,108403.0,17.21,17.23,17.03,17.06,108403.0
2024-06-25 10:00:00,17.07,17.12,17.02,17.05,72959.0,17.07,17.12,17.02,17.05,72959.0
2024-06-25 10:30:00,17.05,17.07,16.96,16.98,92594.0,17.05,17.07,16.96,16.98,92594.0
2024-06-25 11:00:00,16.98,16.98,16.93,16.94,85024.0,16.98,16.98,16.93,16.94,85024.0
2024-06-25 11:30:00,16.95,16.95,16.81,16.82,105479.0,16.95,16.95,16.81,16.82,105479.0
2024-06-25 12:00:00,16.82,16.83,16.75,16.8,99251.0,16.82,16.83,16.75,16.8,99251.0
2024-06-25 12:30:00,16.8,16.88,16.74,16.86,133183.0,16.8,16.88,16.74,16.86,133183.0
2024-06-25 13:00:00,16.85,16.89,16.79,16.8,108769.0,16.85,16.89,16.79,16.8,108769.0
2024-06-25 13:30:00,16.79,16.84,16.74,16.75,111500.0,16.79,16.84,16.74,16.75,111500.0
2024-06-25 14:00:00,16.74,16.76,16.66,16.76,537451.0,16.74,16.76,16.66,16.76,537451.0
2024-06-25 14:30:00,16.75,16.77,16.7,16.76,276765.0,16.75,16.77,16.7,16.76,276765.0
2024-06-25 15:00:00,16.77,16.77,16.65,16.65,158529.0,16.77,16.77,16.65,16.65,158529.0
2024-06-25 15:30:00,16.65,16.67,16.46,16.51,1053830.0,16.65,16.67,16.46,16.51,1053830.0
2024-06-26 09:30:00,16.5,16.55,16.4,16.41,112476.0,16.5,16.55,16.4,16.41,112476.0
2024-06-26 10:00:00,16.4,16.4,16.32,16.37,66719.0,16.4,16.4,16.32,16.37,66719.0
2024-06-26 10:30:00,16.36,16.4,16.31,16.4,59010.0,16.36,16.4,16.31,16.4,59010.0
2024-06-26 11:00:00,16.39,16.43,16.35,16.41,65974.0,16.39,16.43,16.35,16.41,65974.0
2024-06-26 11:30:00,16.41,16.42,16.28,16.3,167778.0,16.41,16.42,16.28,16.3,167778.0
2024-06-26 12:00:00,16.31,16.32,16.24,16.24,102637.0,16.31,16.32,16.24,16.24,102637.0
2024-06-26 12:30:00,16.24,16.27,16.21,16.25,124467.0,16.24,16.27,16.21,16.25,124467.0
2024-06-26 13:00:00,16.25,16.29,16.23,16.27,101967.0,16.25,16.29,16.23,16.27,101967.0
2024-06-26 13:30:00,16.27,16.27,16.21,16.21,117624.0,16.27,16.27,16.21,16.21,117624.0
2024-06-26 14:00:00,16.21,16.29,16.19,16.29,215741.0,16.21,16.29,16.19,16.29,215741.0
2024-06-26 14:30:00,16.28,16.3,16.21,16.22,173701.0,16.28,16.3,16.21,16.22,173701.0
2024-06-26 15:00:00,16.21,16.24,16.19,16.21,173890.0,16.21,16.24,16.19,16.21,173890.0
2024-06-26 15:30:00,16.22,16.28,16.2,16.22,799662.0,16.22,16.28,16.2,16.22,799662.0
2024-06-27 09:30:00,16.21,16.31,16.07,16.29,138522.0,16.21,16.31,16.07,16.29,138522.0
2024-06-27 10:00:00,16.29,16.35,16.29,16.3,136129.0,16.29,16.35,16.29,16.3,136129.0
2024-06-27 10:30:00,16.3,16.38,16.27,16.38,139751.0,16.3,16.38,16.27,16.38,139751.0
2024-06-27 11:00:00,16.38,16.39,16.32,16.39,237843.0,16.38,16.39,16.32,16.39,237843.0
2024-06-27 11:30:00,16.39,16.51,16.37,16.5,179809.0,16.39,16.51,16.37,16.5,179809.0
2024-06-27 12:00:00,16.5,16.5,16.34,16.34,145259.0,16.5,16.5,16.34,16.34,145259.0
2024-06-27 12:30:00,16.34,16.41,16.29,16.3,230850.0,16.34,16.41,16.29,16.3,230850.0
2024-06-27 13:00:00,16.29,16.32,16.27,16.3,88175.0,16.29,16.32,16.27,16.3,88175.0
2024-06-27 13:30:00,16.29,16.31,16.27,16.3,99966.0,16.29,16.31,16.27,16.3,99966.0
2024-06-27 14:00:00,16.29,16.32,16.26,16.26,139816.0,16.29,16.32,16.26,16.26,139816.0
2024-06-27 14:30:00,16.26,16.26,16.22,16.24,119043.0,16.26,16.26,16.22,16.24,119043.0
2024-06-27 15:00:00,16.25,16.27,16.23,16.27,124033.0,16.25,16.27,16.23,16.27,124033.0
2024-06-27 15:30:00,16.27,16.31,16.24,16.3,614714.0,16.27,16.31,16.24,16.3,614714.0
2024-06-28 09:30:00,16.35,16.41,16.24,16.28,99054.0,16.35,16.41,16.24,16.28,99054.0
2024-06-28 10:00:00,16.29,16.46,16.28,16.45,98956.0,16.29,16.46,16.28,16.45,98956.0
2024-06-28 10:30:00,16.45,16.46,16.39,16.39,87597.0,16.45,16.46,16.39,16.39,87597.0
2024-06-28 11:00:00,16.39,16.43,16.37,16.41,54290.0,16.39,16.43,16.37,16.41,54290.0
2024-06-28 11:30:00,16.41,16.44,16.39,16.41,67312.0,16.41,16.44,16.39,16.41,67312.0
2024-06-28 12:00:00,16.41,16.42,16.36,16.41,97384.0,16.41,16.42,16.36,16.41,97384.0
2024-06-28 12:30:00,16.41,16.42,16.34,16.4,130134.0,16.41,16.42,16.34,16.4,130134.0
2024-06-28 13:00:00,16.4,16.42,16.34,16.35,82400.0,16.4,16.42,16.34,16.35,82400.0
2024-06-28 13:30:00,16.35,16.35,16.27,16.29,110468.0,16.35,16.35,16.27,16.29,110468.0
2024-06-28 14:00:00,16.29,16.32,16.27,16.3,70927.0,16.29,16.32,16.27,16.3,70927.0
2024-06-28 14:30:00,16.29,16.3,16.24,16.24,73672.0,16.29,16.3,16.24,16.24,73672.0
2024-06-28 15:00:00,16.24,16.24,16.2,16.21,110640.0,16.24,16.24,16.2,16.21,110640.0
2024-06-28 15:30:00,16.21,16.28,16.18,16.25,651448.0,16.21,16.28,16.18,16.25,651448.0
2024-07-01 09:30:00,16.33,16.33,16.21,16.27,100473.0,16.33,16.33,16.21,16.27,100473.0
2024-07-01 10:00:00,16.27,16.33,16.22,16.26,250562.0,16.27,16.33,16.22,16.26,250562.0
2024-07-01 10:30:00,16.26,16.27,16.13,16.19,188851.0,16.26,16.27,16.13,16.19,188851.0
2024-07-01 11:00:00,16.19,16.19,16.14,16.18,118157.0,16.19,16.19,16.14,16.18,118157.0
2024-07-01 11:30:00,16.18,16.21,16.17,16.21,81373.0,16.18,16.21,16.17,16.21,81373.0
2024-07-01 12:00:00,16.2,16.2,16.12,16.17,104936.0,16.2,16.2,16.12,16.17,104936.0
2024-07-01 12:30:00,16.16,16.18,16.14,16.16,99159.0,16.16,16.18,16.14,16.16,99159.0
2024-07-01 13:00:00,16.16,16.19,16.15,16.18,61882.0,16.16,16.19,16.15,16.18,61882.0
2024-07-01 13:30:00,16.18,16.21,16.15,16.21,96786.0,16.18,16.21,16.15,16.21,96786.0
2024-07-01 14:00:00,16.21,16.25,16.19,16.22,81632.0,16.21,16.25,16.19,16.22,81632.0
2024-07-01 14:30:00,16.22,16.23,16.2,16.2,85211.0,16.22,16.23,16.2,16.2,85211.0
2024-07-01 15:00:00,16.21,16.21,16.18,16.2,125406.0,16.21,16.21,16.18,16.2,125406.0
2024-07-01 15:30:00,16.2,16.27,16.18,16.22,581589.0,16.2,16.27,16.18,16.22,581589.0
2024-07-02 09:30:00,16.21,16.24,16.13,16.21,92299.0,16.21,16.24,16.13,16.21,92299.0
2024-07-02 10:00:00,16.22,16.24,16.18,16.2,148914.0,16.22,16.24,16.18,16.2,148914.0
2024-07-02 10:30:00,16.2,16.28,16.19,16.28,92566.0,16.2,16.28,16.19,16.28,92566.0
2024-07-02 11:00:00,16.28,16.35,16.26,16.34,92127.0,16.28,16.35,16.26,16.34,92127.0
2024-07-02 11:30:00,16.34,16.36,16.3,16.31,89055.0,16.34,16.36,16.3,16.31,89055.0
2024-07-02 12:00:00,16.3,16.34,16.29,16.33,119202.0,16.3,16.34,16.29,16.33,119202.0
2024-07-02 12:30:00,16.33,16.34,16.29,16.3,96478.0,16.33,16.34,16.29,16.3,96478.0
2024-07-02 13:00:00,16.3,16.31,16.27,16.27,89635.0,16.3,16.31,16.27,16.27,89635.0
2024-07-02 13:30:00,16.28,16.3,16.26,16.3,75336.0,16.28,16.3,16.26,16.3,75336.0
2024-07-02 14:00:00,16.3,16.3,16.27,16.27,87057.0,16.3,16.3,16.27,16.27,87057.0
2024-07-02 14:30:00,16.28,16.29,16.27,16.28,54605.0,16.28,16.29,16.27,16.28,54605.0
2024-07-02 15:00:00,16.28,16.29,16.16,16.21,287122.0,16.28,16.29,16.16,16.21,287122.0
2024-07-02 15:30:00,16.2,16.27,16.19,16.25,397484.0,16.2,16.27,16.19,16.25,397484.0
2024-07-03 09:30:00,16.31,16.33,16.13,16.15,115575.0,16.31,16.33,16.13,16.15,115575.0
2024-07-03 10:00:00,16.16,16.2,16.09,16.13,132541.0,16.16,16.2,16.09,16.13,132541.0
2024-07-03 10:30:00,16.13,16.18,16.11,16.14,194373.0,16.13,16.18,16.11,16.14,194373.0
2024-07-03 11:00:00,16.14,16.22,16.11,16.2,152930.0,16.14,16.22,16.11,16.2,152930.0
2024-07-03 11:30:00,16.19,16.24,16.18,16.23,132164.0,16.19,16.24,16.18,16.23,132164.0
2024-07-03 12:00:00,16.23,16.32,16.22,16.3,175920.0,16.23,16.32,16.22,16.3,175920.0
2024-07-03 12:30:00,16.3,16.39,16.27,16.38,417261.0,16.3,16.39,16.27,16.38,417261.0
2024-07-05 09:30:00,16.35,16.35,16.17,16.2,98690.0,16.35,16.35,16.17,16.2,98690.0
2024-07-05 10:00:00,16.19,16.22,16.04,16.07,95119.0,16.19,16.22,16.04,16.07,95119.0
2024-07-05 10:30:00,16.07,16.1,16.05,16.07,114943.0,16.07,16.1,16.05,16.07,114943.0
2024-07-05 11:00:00,16.07,16.08,16.02,16.02,83736.0,16.07,16.08,16.02,16.02,83736.0
2024-07-05 11:30:00,16.02,16.04,16.0,16.03,94287.0,16.02,16.04,16.0,16.03,94287.0
2024-07-05 12:00:00,16.03,16.04,15.96,15.97,89938.0,16.03,16.04,15.96,15.97,89938.0
2024-07-05 12:30:00,15.96,16.0,15.94,15.99,129089.0,15.96,16.0,15.94,15.99,129089.0
2024-07-05 13:00:00,15.99,16.0,15.96,15.99,109043.0,15.99,16.0,15.96,15.99,109043.0
2024-07-05 13:30:00,15.99,16.01,15.96,15.98,113482.0,15.99,16.01,15.96,15.98,113482.0
2024-07-05 14:00:00,15.98,16.07,15.97,16.05,241387.0,15.98,16.07,15.97,16.05,241387.0
2024-07-05 14:30:00,16.04,16.07,16.01,16.02,237212.0,16.04,16.07,16.01,16.02,237212.0
2024-07-05 15:00:00,16.03,16.11,16.02,16.1,186222.0,16.03,16.11,16.02,16.1,186222.0
2024-07-05 15:30:00,16.09,16.2,16.07,16.19,669746.0,16.09,16.2,16.07,16.19,669746.0
2024-07-08 09:30:00,16.22,16.41,16.22,16.27,68194.0,16.22,16.41,16.22,16.27,68194.0
2024-07-08 10:00:00,16.27,16.29,16.16,16.21,122022.0,16.27,16.29,16.16,16.21,122022.0
2024-07-08 10:30:00,16.21,16.27,16.19,16.21,122787.0,16.21,16.27,16.19,16.21,122787.0
2024-07-08 11:00:00,16.21,16.23,16.19,16.21,65574.0,16.21,16.23,16.19,16.21,65574.0
2024-07-08 11:30:00,16.2,16.23,16.17,16.21,89407.0,16.2,16.23,16.17,16.21,89407.0
2024-07-08 12:00:00,16.21,16.23,16.2,16.21,54977.0,16.21,16.23,16.2,16.21,54977.0
2024-07-08 12:30:00,16.21,16.25,16.2,16.23,105161.0,16.21,16.25,16.2,16.23,105161.0
2024-07-08 13:00:00,16.23,16.25,16.2,16.22,71366.0,16.23,16.25,16.2,16.22,71366.0
2024-07-08 13:30:00,16.23,16.29,16.22,16.29,134279.0,16.23,16.29,16.22,16.29,134279.0
2024-07-08 14:00:00,16.29,16.29,16.25,16.26,127597.0,16.29,16.29,16.25,16.26,127597.0
2024-07-08 14:30:00,16.26,16.27,16.24,16.25,61372.0,16.26,16.27,16.24,16.25,61372.0
2024-07-08 15:00:00,16.25,16.29,16.24,16.28,96242.0,16.25,16.29,16.24,16.28,96242.0
2024-07-08 15:30:00,16.28,16.29,16.22,16.23,570994.0,16.28,16.29,16.22,16.23,570994.0
2024-07-09 09:30:00,16.19,16.24,15.95,15.95,90672.0,16.19,16.24,15.95,15.95,90672.0
2024-07-09 10:00:00,15.95,15.99,15.93,15.98,97567.0,15.95,15.99,15.93,15.98,97567.0
2024-07-09 10:30:00,15.98,16.02,15.95,16.0,94875.0,15.98,16.02,15.95,16.0,94875.0
2024-07-09 11:00:00,16.0,16.01,15.94,15.95,94621.0,16.0,16.01,15.94,15.95,94621.0
2024-07-09 11:30:00,15.95,15.96,15.92,15.93,49645.0,15.95,15.96,15.92,15.93,49645.0
2024-07-09 12:00:00,15.93,15.96,15.9,15.96,94518.0,15.93,15.96,15.9,15.96,94518.0
2024-07-09 12:30:00,15.96,15.98,15.95,15.98,39668.0,15.96,15.98,15.95,15.98,39668.0
2024-07-09 13:00:00,15.98,15.99,15.95,15.96,58811.0,15.98,15.99,15.95,15.96,58811.0
2024-07-09 13:30:00,15.96,15.97,15.92,15.94,77319.0,15.96,15.97,15.92,15.94,77319.0
2024-07-09 14:00:00,15.94,15.94,15.88,15.91,125749.0,15.94,15.94,15.88,15.91,125749.0
2024-07-09 14:30:00,15.91,15.91,15.87,15.9,138439.0,15.91,15.91,15.87,15.9,138439.0
2024-07-09 15:00:00,15.9,15.95,15.89,15.95,114828.0,15.9,15.95,15.89,15.95,114828.0
2024-07-09 15:30:00,15.95,16.07,15.95,16.03,801672.0,15.95,16.07,15.95,16.03,801672.0
2024-07-10 09:30:00,16.03,16.2,16.02,16.14,129896.0,16.03,16.2,16.02,16.14,129896.0
2024-07-10 10:00:00,16.14,16.16,16.04,16.11,123926.0,16.14,16.16,16.04,16.11,123926.0
2024-07-10 10:30:00,16.12,16.19,16.11,16.19,106241.0,16.12,16.19,16.11,16.19,106241.0
2024-07-10 11:00:00,16.19,16.22,16.17,16.2,77603.0,16.19,16.22,16.17,16.2,77603.0
2024-07-10 11:30:00,16.2,16.2,16.14,16.19,108358.0,16.2,16.2,16.14,16.19,108358.0
2024-07-10 12:00:00,16.19,16.24,16.18,16.21,123411.0,16.19,16.24,16.18,16.21,123411.0
2024-07-10 12:30:00,16.21,16.21,16.19,16.21,51365.0,16.21,16.21,16.19,16.21,51365.0
2024-07-10 13:00:00,16.2,16.22,16.18,16.2,70159.0,16.2,16.22,16.18,16.2,70159.0
2024-07-10 13:30:00,16.2,16.22,16.18,16.21,90379.0,16.2,16.22,16.18,16.21,90379.0
2024-07-10 14:00:00,16.21,16.22,16.18,16.2,88608.0,16.21,16.22,16.18,16.2,88608.0
2024-07-10 14:30:00,16.2,16.24,16.19,16.23,116426.0,16.2,16.24,16.19,16.23,116426.0
2024-07-10 15:00:00,16.23,16.26,16.22,16.25,156787.0,16.23,16.26,16.22,16.25,156787.0
2024-07-10 15:30:00,16.26,16.32,16.24,16.32,570858.0,16.26,16.32,16.24,16.32,570858.0
2024-07-11 09:30:00,16.4,16.59,16.4,16.57,167035.0,16.4,16.59,16.4,16.57,167035.0
2024-07-11 10:00:00,16.57,16.79,16.56,16.66,235941.0,16.57,16.79,16.56,16.66,235941.0
2024-07-11 10:30:00,16.66,16.69,16.58,16.65,121583.0,16.66,16.69,16.58,16.65,121583.0
2024-07-11 11:00:00,16.65,16.66,16.61,16.64,105683.0,16.65,16.66,16.61,16.64,105683.0
2024-07-11 11:30:00,16.64,16.7,16.63,16.7,195704.0,16.64,16.7,16.63,16.7,195704.0
2024-07-11 12:00:00,16.7,16.81,16.68,16.71,216669.0,16.7,16.81,16.68,16.71,216669.0
2024-07-11 12:30:00,16.71,16.76,16.69,16.76,129973.0,16.71,16.76,16.69,16.76,129973.0
2024-07-11 13:00:00,16.76,16.8,16.74,16.79,128946.0,16.76,16.8,16.74,16.79,128946.0
2024-07-11 13:30:00,16.78,16.82,16.76,16.8,159731.0,16.78,16.82,16.76,16.8,159731.0
2024-07-11 14:00:00,16.8,16.85,16.8,16.83,130679.0,16.8,16.85,16.8,16.83,130679.0
2024-07-11 14:30:00,16.83,16.85,16.81,16.82,164279.0,16.83,16.85,16.81,16.82,164279.0
2024-07-11 15:00:00,16.82,16.85,16.77,16.84,177230.0,16.82,16.85,16.77,16.84,177230.0
2024-07-11 15:30:00,16.85,16.85,16.82,16.83,767594.0,16.85,16.85,16.82,16.83,767594.0
2024-07-12 09:30:00,16.96,16.96,16.78,16.83,60977.0,16.96,16.96,16.78,16.83,60977.0
2024-07-12 10:00:00,16.82,16.96,16.8,16.95,39795.0,16.82,16.96,16.8,16.95,39795.0
2024-07-12 10:30:00,16.95,16.96,16.91,16.93,36341.0,16.95,16.96,16.91,16.93,36341.0
2024-07-12 11:00:00,16.93,16.97,16.91,16.96,25982.0,16.93,16.97,16.91,16.96,25982.0
2024-07-12 11:30:00,16.97,16.99,16.95,16.96,40239.0,16.97,16.99,16.95,16.96,40239.0
2024-07-12 12:00:00,16.95,16.96,16.86,16.88,44991.0,16.95,16.96,16.86,16.88,44991.0
2024-07-12 12:30:00,16.88,16.89,16.84,16.85,40951.0,16.88,16.89,16.84,16.85,40951.0
2024-07-12 13:00:00,16.85,16.89,16.83,16.89,65043.0,16.85,16.89,16.83,16.89,65043.0
2024-07-12 13:30:00,16.89,16.92,16.88,16.88,37893.0,16.89,16.92,16.88,16.88,37893.0
2024-07-12 14:00:00,16.89,16.9,16.87,16.88,36836.0,16.89,16.9,16.87,16.88,36836.0
2024-07-12 14:30:00,16.88,16.89,16.84,16.85,43493.0,16.88,16.89,16.84,16.85,43493.0
2024-07-12 15:00:00,16.85,16.9,16.84,16.87,73867.0,16.85,16.9,16.84,16.87,73867.0
2024-07-12 15:30:00,16.86,16.89,16.76,16.79,236483.0,16.86,16.89,16.76,16.79,236483.0
2024-07-15 09:30:00,16.79,16.9,16.75,16.83,107676.0,16.79,16.9,16.75,16.83,107676.0
2024-07-15 10:00:00,16.84,16.88,16.8,16.8,53686.0,16.84,16.88,16.8,16.8,53686.0
2024-07-15 10:30:00,16.8,16.81,16.73,16.73,96301.0,16.8,16.81,16.73,16.73,96301.0
2024-07-15 11:00:00,16.74,16.79,16.71,16.77,63186.0,16.74,16.79,16.71,16.77,63186.0
2024-07-15 11:30:00,16.77,16.81,16.74,16.77,117632.0,16.77,16.81,16.74,16.77,117632.0
2024-07-15 12:00:00,16.76,16.76,16.67,16.67,68276.0,16.76,16.76,16.67,16.67,68276.0
2024-07-15 12:30:00,16.68,16.68,16.6,16.65,57674.0,16.68,16.68,16.6,16.65,57674.0
2024-07-15 13:00:00,16.66,16.7,16.65,16.67,77833.0,16.66,16.7,16.65,16.67,77833.0
2024-07-15 13:30:00,16.66,16.69,16.62,16.66,116957.0,16.66,16.69,16.62,16.66,116957.0
2024-07-15 14:00:00,16.66,16.71,16.66,16.7,58661.0,16.66,16.71,16.66,16.7,58661.0
2024-07-15 14:30:00,16.7,16.71,16.68,16.7,87589.0,16.7,16.71,16.68,16.7,87589.0
2024-07-15 15:00:00,16.71,16.73,16.69,16.72,117434.0,16.71,16.73,16.69,16.72,117434.0
2024-07-15 15:30:00,16.72,16.73,16.64,16.73,870404.0,16.72,16.73,16.64,16.73,870404.0
2024-07-16 09:30:00,16.79,16.83,16.61,16.82,145269.0,16.79,16.83,16.61,16.82,145269.0
2024-07-16 10:00:00,16.82,16.87,16.72,16.73,187630.0,16.82,16.87,16.72,16.73,187630.0
2024-07-16 10:30:00,16.73,16.81,16.72,16.78,160717.0,16.73,16.81,16.72,16.78,160717.0
2024-07-16 11:00:00,16.77,16.82,16.77,16.79,70450.0,16.77,16.82,16.77,16.79,70450.0
2024-07-16 11:30:00,16.78,16.79,16.75,16.78,38655.0,16.78,16.79,16.75,16.78,38655.0
2024-07-16 12:00:00,16.78,16.84,16.77,16.81,41877.0,16.78,16.84,16.77,16.81,41877.0
2024-07-16 12:30:00,16.81,16.83,16.79,16.8,61204.0,16.81,16.83,16.79,16.8,61204.0
2024-07-16 13:00:00,16.79,16.83,16.79,16.82,93751.0,16.79,16.83,16.79,16.82,93751.0
2024-07-16 13:30:00,16.82,16.92,16.82,16.91,59406.0,16.82,16.92,16.82,16.91,59406.0
2024-07-16 14:00:00,16.91,16.94,16.9,16.9,67943.0,16.91,16.94,16.9,16.9,67943.0
2024-07-16 14:30:00,16.9,16.93,16.88,16.89,55034.0,16.9,16.93,16.88,16.89,55034.0
2024-07-16 15:00:00,16.89,16.97,16.89,16.96,97014.0,16.89,16.97,16.89,16.96,97014.0
2024-07-16 15:30:00,16.96,17.03,16.95,17.01,465594.0,16.96,17.03,16.95,17.01,465594.0
2024-07-17 09:30:00,16.94,17.02,16.91,16.95,259685.0,16.94,17.02,16.91,16.95,259685.0
2024-07-17 10:00:00,16.94,16.94,16.73,16.79,313888.0,16.94,16.94,16.73,16.79,313888.0
2024-07-17 10:30:00,16.79,16.82,16.64,16.68,335182.0,16.79,16.82,16.64,16.68,335182.0
2024-07-17 11:00:00,16.67,16.75,16.65,16.7,175218.0,16.67,16.75,16.65,16.7,175218.0
2024-07-17 11:30:00,16.7,16.7,16.64,16.69,204007.0,16.7,16.7,16.64,16.69,204007.0
2024-07-17 12:00:00,16.69,16.71,16.64,16.64,142227.0,16.69,16.71,16.64,16.64,142227.0
2024-07-17 12:30:00,16.64,16.72,16.63,16.71,201072.0,16.64,16.72,16.63,16.71,201072.0
2024-07-17 13:00:00,16.71,16.74,16.69,16.7,215934.0,16.71,16.74,16.69,16.7,215934.0
2024-07-17 13:30:00,16.71,16.74,16.67,16.73,223812.0,16.71,16.74,16.67,16.73,223812.0
2024-07-17 14:00:00,16.73,16.77,16.66,16.69,139786.0,16.73,16.77,16.66,16.69,139786.0
2024-07-17 14:30:00,16.69,16.76,16.68,16.74,135715.0,16.69,16.76,16.68,16.74,135715.0
2024-07-17 15:00:00,16.74,16.76,16.72,16.75,157259.0,16.74,16.76,16.72,16.75,157259.0
2024-07-17 15:30:00,16.76,16.8,16.67,16.7,1158347.0,16.76,16.8,16.67,16.7,1158347.0
2024-07-18 09:30:00,16.66,16.93,16.57,16.88,185556.0,16.66,16.93,16.57,16.88,185556.0
2024-07-18 10:00:00,16.88,16.96,16.84,16.89,94226.0,16.88,16.96,16.84,16.89,94226.0
2024-07-18 10:30:00,16.89,16.95,16.84,16.91,153387.0,16.89,16.95,16.84,16.91,153387.0
2024-07-18 11:00:00,16.9,16.93,16.86,16.89,199394.0,16.9,16.93,16.86,16.89,199394.0
2024-07-18 11:30:00,16.89,16.89,16.81,16.82,58481.0,16.89,16.89,16.81,16.82,58481.0
2024-07-18 12:00:00,16.82,16.84,16.74,16.74,119395.0,16.82,16.84,16.74,16.74,119395.0
2024-07-18 12:30:00,16.75,16.78,16.73,16.77,50241.0,16.75,16.78,16.73,16.77,50241.0
2024-07-18 13:00:00,16.77,16.81,16.75,16.75,114258.0,16.77,16.81,16.75,16.75,114258.0
2024-07-18 13:30:00,16.76,16.8,16.74,16.75,146053.0,16.76,16.8,16.74,16.75,146053.0
2024-07-18 14:00:00,16.75,16.77,16.66,16.67,171047.0,16.75,16.77,16.66,16.67,171047.0
2024-07-18 14:30:00,16.66,16.68,16.6,16.61,120413.0,16.66,16.68,16.6,16.61,120413.0
2024-07-18 15:00:00,16.61,16.66,16.59,16.59,164487.0,16.61,16.66,16.59,16.59,164487.0
2024-07-18 15:30:00,16.6,16.62,16.53,16.55,764616.0,16.6,16.62,16.53,16.55,764616.0
2024-07-19 09:30:00,16.47,16.52,16.37,16.42,81695.0,16.47,16.52,16.37,16.42,81695.0
2024-07-19 10:00:00,16.43,16.51,16.34,16.39,75781.0,16.43,16.51,16.34,16.39,75781.0
2024-07-19 10:30:00,16.39,16.44,16.35,16.36,49026.0,16.39,16.44,16.35,16.36,49026.0
2024-07-19 11:00:00,16.36,16.38,16.31,16.32,54697.0,16.36,16.38,16.31,16.32,54697.0
2024-07-19 11:30:00,16.31,16.36,16.29,16.35,57063.0,16.31,16.36,16.29,16.35,57063.0
2024-07-19 12:00:00,16.35,16.38,16.31,16.31,36943.0,16.35,16.38,16.31,16.31,36943.0
2024-07-19 12:30:00,16.31,16.31,16.26,16.28,34500.0,16.31,16.31,16.26,16.28,34500.0
2024-07-19 13:00:00,16.28,16.29,16.26,16.29,34421.0,16.28,16.29,16.26,16.29,34421.0
2024-07-19 13:30:00,16.29,16.32,16.26,16.32,40195.0,16.29,16.32,16.26,16.32,40195.0
2024-07-19 14:00:00,16.32,16.32,16.26,16.27,42288.0,16.32,16.32,16.26,16.27,42288.0
2024-07-19 14:30:00,16.27,16.27,16.23,16.25,61863.0,16.27,16.27,16.23,16.25,61863.0
2024-07-19 15:00:00,16.25,16.28,16.24,16.27,40028.0,16.25,16.28,16.24,16.27,40028.0
2024-07-19 15:30:00,16.27,16.28,16.22,16.22,433233.0,16.27,16.28,16.22,16.22,433233.0
2024-07-22 09:30:00,16.26,16.34,16.04,16.05,181978.0,16.26,16.34,16.04,16.05,181978.0
2024-07-22 10:00:00,16.05,16.13,16.03,16.07,128085.0,16.05,16.13,16.03,16.07,128085.0
2024-07-22 10:30:00,16.07,16.08,16.01,16.07,152372.0,16.07,16.08,16.01,16.07,152372.0
2024-07-22 11:00:00,16.07,17.07,16.07,17.07,604798.0,16.07,17.07,16.07,17.07,604798.0
2024-07-22 11:30:00,18.67,19.17,18.09,19.07,8094730.0,18.67,19.17,18.09,19.07,8094730.0
2024-07-22 12:00:00,19.07,19.53,18.92,19.03,3568523.0,19.07,19.53,18.92,19.03,3568523.0
2024-07-22 12:30:00,19.02,19.35,19.0,19.28,1544693.0,19.02,19.35,19.0,19.28,1544693.0
2024-07-22 13:00:00,19.29,19.52,17.66,18.73,9272530.0,19.29,19.52,17.66,18.73,9272530.0
2024-07-22 13:30:00,18.73,19.14,18.51,18.78,1488214.0,18.73,19.14,18.51,18.78,1488214.0
2024-07-22 14:00:00,18.77,19.01,18.64,19.0,834860.0,18.77,19.01,18.64,19.0,834860.0
2024-07-22 14:30:00,19.0,19.15,18.82,19.13,852296.0,19.0,19.15,18.82,19.13,852296.0
2024-07-22 15:00:00,19.13,19.17,18.61,18.64,1287809.0,19.13,19.17,18.61,18.64,1287809.0
2024-07-22 15:30:00,18.64,18.89,18.55,18.7,2546783.0,18.64,18.89,18.55,18.7,2546783.0
2024-07-23 09:30:00,18.51,18.55,17.98,18.07,1003102.0,18.51,18.55,17.98,18.07,1003102.0
2024-07-23 10:00:00,18.06,18.13,17.73,17.86,1029002.0,18.06,18.13,17.73,17.86,1029002.0
2024-07-23 10:30:00,17.86,17.91,17.78,17.87,464462.0,17.86,17.91,17.78,17.87,464462.0
2024-07-23 11:00:00,17.87,17.87,17.66,17.66,352664.0,17.87,17.87,17.66,17.66,352664.0
2024-07-23 11:30:00,17.67,17.73,17.58,17.66,289056.0,17.67,17.73,17.58,17.66,289056.0
2024-07-23 12:00:00,17.66,17.71,17.6,17.62,280639.0,17.66,17.71,17.6,17.62,280639.0
2024-07-23 12:30:00,17.62,17.66,17.57,17.64,321856.0,17.62,17.66,17.57,17.64,321856.0
2024-07-23 13:00:00,17.64,17.69,17.58,17.62,294194.0,17.64,17.69,17.58,17.62,294194.0
2024-07-23 13:30:00,17.61,17.63,17.5,17.57,324096.0,17.61,17.63,17.5,17.57,324096.0
2024-07-23 14:00:00,17.57,17.61,17.5,17.6,309298.0,17.57,17.61,17.5,17.6,309298.0
2024-07-23 14:30:00,17.6,17.61,17.53,17.59,353744.0,17.6,17.61,17.53,17.59,353744.0
2024-07-23 15:00:00,17.59,17.59,17.4,17.41,583395.0,17.59,17.59,17.4,17.41,583395.0
2024-07-23 15:30:00,17.41,17.41,17.07,17.26,2199446.0,17.41,17.41,17.07,17.26,2199446.0
2024-07-24 09:30:00,17.7,18.82,17.59,18.38,1706420.0,17.7,18.82,17.59,18.38,1706420.0
2024-07-24 10:00:00,18.37,18.78,18.29,18.77,873963.0,18.37,18.78,18.29,18.77,873963.0
2024-07-24 10:30:00,18.78,18.86,18.64,18.84,735502.0,18.78,18.86,18.64,18.84,735502.0
2024-07-24 11:00:00,18.84,19.0,18.67,18.98,668059.0,18.84,19.0,18.67,18.98,668059.0
2024-07-24 11:30:00,18.98,19.02,18.81,18.96,445113.0,18.98,19.02,18.81,18.96,445113.0
2024-07-24 12:00:00,18.96,19.06,18.9,19.01,325844.0,18.96,19.06,18.9,19.01,325844.0
2024-07-24 12:30:00,19.01,19.04,18.84,18.89,221788.0,19.01,19.04,18.84,18.89,221788.0
2024-07-24 13:00:00,18.89,18.98,18.86,18.93,229021.0,18.89,18.98,18.86,18.93,229021.0
2024-07-24 13:30:00,18.92,19.15,18.92,19.11,386386.0,18.92,19.15,18.92,19.11,386386.0
2024-07-24 14:00:00,19.1,19.16,19.04,19.11,281053.0,19.1,19.16,19.04,19.11,281053.0
2024-07-24 14:30:00,19.11,19.13,18.82,18.88,325544.0,19.11,19.13,18.82,18.88,325544.0
2024-07-24 15:00:00,18.88,18.97,18.77,18.82,352208.0,18.88,18.97,18.77,18.82,352208.0
2024-07-24 15:30:00,18.82,19.0,18.81,18.94,1304845.0,18.82,19.0,18.81,18.94,1304845.0
2024-07-25 09:30:00,19.14,19.19,18.88,19.04,351669.0,19.14,19.19,18.88,19.04,351669.0
2024-07-25 10:00:00,19.02,19.15,18.89,19.03,215179.0,19.02,19.15,18.89,19.03,215179.0
2024-07-25 10:30:00,19.03,19.06,18.85,18.91,110771.0,19.03,19.06,18.85,18.91,110771.0
2024-07-25 11:00:00,18.91,18.92,18.79,18.86,210443.0,18.91,18.92,18.79,18.86,210443.0
2024-07-25 11:30:00,18.87,18.88,18.74,18.87,102554.0,18.87,18.88,18.74,18.87,102554.0
2024-07-25 12:00:00,18.87,18.91,18.79,18.87,127504.0,18.87,18.91,18.79,18.87,127504.0
2024-07-25 12:30:00,18.87,18.9,18.81,18.89,86706.0,18.87,18.9,18.81,18.89,86706.0
2024-07-25 13:00:00,18.89,19.02,18.89,18.93,95548.0,18.89,19.02,18.89,18.93,95548.0
2024-07-25 13:30:00,18.93,18.97,18.9,18.96,96702.0,18.93,18.97,18.9,18.96,96702.0
2024-07-25 14:00:00,18.96,19.06,18.94,19.01,163277.0,18.96,19.06,18.94,19.01,163277.0
2024-07-25 14:30:00,19.02,19.03,18.95,19.03,162203.0,19.02,19.03,18.95,19.03,162203.0
2024-07-25 15:00:00,19.03,19.05,18.86,18.92,406771.0,19.03,19.05,18.86,18.92,406771.0
2024-07-25 15:30:00,18.91,19.0,18.87,18.92,732842.0,18.91,19.0,18.87,18.92,732842.0
2024-07-26 09:30:00,19.05,19.13,18.92,18.96,311010.0,19.05,19.13,18.92,18.96,311010.0
2024-07-26 10:00:00,18.96,19.06,18.91,18.91,111050.0,18.96,19.06,18.91,18.91,111050.0
2024-07-26 10:30:00,18.91,18.98,18.86,18.94,124427.0,18.91,18.98,18.86,18.94,124427.0
2024-07-26 11:00:00,18.94,18.98,18.84,18.97,118785.0,18.94,18.98,18.84,18.97,118785.0
2024-07-26 11:30:00,18.97,19.08,18.96,19.07,255179.0,18.97,19.08,18.96,19.07,255179.0
2024-07-26 12:00:00,19.07,19.29,19.03,19.25,201988.0,19.07,19.29,19.03,19.25,201988.0
2024-07-26 12:30:00,19.25,19.25,19.17,19.23,91345.0,19.25,19.25,19.17,19.23,91345.0
2024-07-26 13:00:00,19.22,19.22,19.09,19.1,76384.0,19.22,19.22,19.09,19.1,76384.0
2024-07-26 13:30:00,19.1,19.15,19.08,19.12,84841.0,19.1,19.15,19.08,19.12,84841.0
2024-07-26 14:00:00,19.12,19.13,19.07,19.09,83595.0,19.12,19.13,19.07,19.09,83595.0
2024-07-26 14:30:00,19.09,19.15,19.06,19.07,87600.0,19.09,19.15,19.06,19.07,87600.0
2024-07-26 15:00:00,19.07,19.17,19.04,19.14,146940.0,19.07,19.17,19.04,19.14,146940.0
2024-07-26 15:30:00,19.14,19.18,19.09,19.17,665749.0,19.14,19.18,19.09,19.17,665749.0
2024-07-29 09:30:00,19.13,19.3,18.9,19.0,156439.0,19.13,19.3,18.9,19.0,156439.0
2024-07-29 10:00:00,19.0,19.11,18.99,19.03,116448.0,19.0,19.11,18.99,19.03,116448.0
2024-07-29 10:30:00,19.04,19.09,18.99,19.07,107276.0,19.04,19.09,18.99,19.07,107276.0
2024-07-29 11:00:00,19.07,19.19,19.03,19.15,175014.0,19.07,19.19,19.03,19.15,175014.0
2024-07-29 11:30:00,19.15,19.27,19.11,19.25,107793.0,19.15,19.27,19.11,19.25,107793.0
2024-07-29 12:00:00,19.24,19.26,19.21,19.23,84424.0,19.24,19.26,19.21,19.23,84424.0
2024-07-29 12:30:00,19.23,19.25,19.19,19.21,62923.0,19.23,19.25,19.19,19.21,62923.0
2024-07-29 13:00:00,19.21,19.23,19.12,19.13,100839.0,19.21,19.23,19.12,19.13,100839.0
2024-07-29 13:30:00,19.12,19.22,19.1,19.22,87449.0,19.12,19.22,19.1,19.22,87449.0
2024-07-29 14:00:00,19.22,19.23,19.17,19.23,79320.0,19.22,19.23,19.17,19.23,79320.0
2024-07-29 14:30:00,19.23,19.23,19.17,19.18,132200.0,19.23,19.23,19.17,19.18,132200.0
2024-07-29 15:00:00,19.17,19.28,19.16,19.26,225452.0,19.17,19.28,19.16,19.26,225452.0
2024-07-29 15:30:00,19.26,19.34,19.25,19.29,672314.0,19.26,19.34,19.25,19.29,672314.0
2024-07-30 09:30:00,19.31,19.45,19.2,19.43,99321.0,19.31,19.45,19.2,19.43,99321.0
2024-07-30 10:00:00,19.43,19.49,19.22,19.28,169344.0,19.43,19.49,19.22,19.28,169344.0
2024-07-30 10:30:00,19.27,19.4,19.24,19.31,101144.0,19.27,19.4,19.24,19.31,101144.0
2024-07-30 11:00:00,19.31,19.37,19.27,19.28,101221.0,19.31,19.37,19.27,19.28,101221.0
2024-07-30 11:30:00,19.28,19.33,19.21,19.23,90528.0,19.28,19.33,19.21,19.23,90528.0
2024-07-30 12:00:00,19.22,19.24,19.18,19.23,73032.0,19.22,19.24,19.18,19.23,73032.0
2024-07-30 12:30:00,19.23,19.36,19.23,19.34,64508.0,19.23,19.36,19.23,19.34,64508.0
2024-07-30 13:00:00,19.33,19.39,19.3,19.32,65142.0,19.33,19.39,19.3,19.32,65142.0
2024-07-30 13:30:00,19.31,19.38,19.3,19.36,50971.0,19.31,19.38,19.3,19.36,50971.0
2024-07-30 14:00:00,19.36,19.44,19.36,19.38,76308.0,19.36,19.44,19.36,19.38,76308.0
2024-07-30 14:30:00,19.37,19.41,19.36,19.41,64706.0,19.37,19.41,19.36,19.41,64706.0
2024-07-30 15:00:00,19.4,19.48,19.4,19.48,81351.0,19.4,19.48,19.4,19.48,81351.0
2024-07-30 15:30:00,19.47,19.68,19.46,19.61,673991.0,19.47,19.68,19.46,19.61,673991.0
2024-07-31 09:30:00,19.68,19.74,19.45,19.48,138712.0,19.68,19.74,19.45,19.48,138712.0
2024-07-31 10:00:00,19.46,19.58,19.45,19.5,111174.0,19.46,19.58,19.45,19.5,111174.0
2024-07-31 10:30:00,19.5,19.55,19.48,19.52,73112.0,19.5,19.55,19.48,19.52,73112.0
2024-07-31 11:00:00,19.52,19.56,19.49,19.5,79552.0,19.52,19.56,19.49,19.5,79552.0
2024-07-31 11:30:00,19.49,19.56,19.45,19.55,75212.0,19.49,19.56,19.45,19.55,75212.0
2024-07-31 12:00:00,19.55,19.55,19.41,19.42,90486.0,19.55,19.55,19.41,19.42,90486.0
2024-07-31 12:30:00,19.41,19.5,19.41,19.46,107447.0,19.41,19.5,19.41,19.46,107447.0
2024-07-31 13:00:00,19.46,19.49,19.41,19.43,86149.0,19.46,19.49,19.41,19.43,86149.0
2024-07-31 13:30:00,19.42,19.51,19.4,19.51,48883.0,19.42,19.51,19.4,19.51,48883.0
2024-07-31 14:00:00,19.51,19.57,19.44,19.57,92395.0,19.51,19.57,19.44,19.57,92395.0
2024-07-31 14:30:00,19.56,19.7,19.54,19.68,146439.0,19.56,19.7,19.54,19.68,146439.0
2024-07-31 15:00:00,19.68,19.72,19.5,19.54,130572.0,19.68,19.72,19.5,19.54,130572.0
2024-07-31 15:30:00,19.52,19.56,19.25,19.3,661311.0,19.52,19.56,19.25,19.3,661311.0
2024-08-01 09:30:00,19.3,19.56,19.25,19.35,78855.0,19.3,19.56,19.25,19.35,78855.0
2024-08-01 10:00:00,19.38,19.38,19.24,19.27,108241.0,19.38,19.38,19.24,19.27,108241.0
2024-08-01 10:30:00,19.27,19.3,19.18,19.25,190780.0,19.27,19.3,19.18,19.25,190780.0
2024-08-01 11:00:00,19.25,19.3,19.18,19.23,276547.0,19.25,19.3,19.18,19.23,276547.0
2024-08-01 11:30:00,19.23,19.31,19.21,19.29,106467.0,19.23,19.31,19.21,19.29,106467.0
2024-08-01 12:00:00,19.29,19.36,19.27,19.36,100476.0,19.29,19.36,19.27,19.36,100476.0
2024-08-01 12:30:00,19.35,19.36,19.25,19.28,140847.0,19.35,19.36,19.25,19.28,140847.0
2024-08-01 13:00:00,19.28,19.31,19.23,19.3,251383.0,19.28,19.31,19.23,19.3,251383.0
2024-08-01 13:30:00,19.29,19.36,19.24,19.33,183524.0,19.29,19.36,19.24,19.33,183524.0
2024-08-01 14:00:00,19.33,19.33,19.25,19.27,82695.0,19.33,19.33,19.25,19.27,82695.0
2024-08-01 14:30:00,19.27,19.27,19.19,19.19,100589.0,19.27,19.27,19.19,19.19,100589.0
2024-08-01 15:00:00,19.19,19.21,19.16,19.16,72636.0,19.19,19.21,19.16,19.16,72636.0
2024-08-01 15:30:00,19.17,19.2,19.13,19.19,460451.0,19.17,19.2,19.13,19.19,460451.0
2024-08-02 09:30:00,18.94,19.03,18.86,18.91,104215.0,18.94,19.03,18.86,18.91,104215.0
2024-08-02 10:00:00,18.91,18.99,18.78,18.78,105031.0,18.91,18.99,18.78,18.78,105031.0
2024-08-02 10:30:00,18.78,18.79,18.69,18.76,126289.0,18.78,18.79,18.69,18.76,126289.0
2024-08-02 11:00:00,18.77,18.81,18.65,18.7,48075.0,18.77,18.81,18.65,18.7,48075.0
2024-08-02 11:30:00,18.69,18.75,18.68,18.71,43442.0,18.69,18.75,18.68,18.71,43442.0
2024-08-02 12:00:00,18.71,18.77,18.68,18.76,44784.0,18.71,18.77,18.68,18.76,44784.0
2024-08-02 12:30:00,18.75,18.78,18.73,18.77,27309.0,18.75,18.78,18.73,18.77,27309.0
2024-08-02 13:00:00,18.76,18.77,18.72,18.77,34255.0,18.76,18.77,18.72,18.77,34255.0
2024-08-02 13:30:00,18.76,18.77,18.7,18.71,38067.0,18.76,18.77,18.7,18.71,38067.0
2024-08-02 14:00:00,18.71,18.83,18.7,18.82,31938.0,18.71,18.83,18.7,18.82,31938.0
2024-08-02 14:30:00,18.82,18.85,18.8,18.85,47893.0,18.82,18.85,18.8,18.85,47893.0
2024-08-02 15:00:00,18.85,18.94,18.84,18.91,72209.0,18.85,18.94,18.84,18.91,72209.0
2024-08-02 15:30:00,18.91,18.94,18.86,18.94,309887.0,18.91,18.94,18.86,18.94,309887.0
2024-08-05 09:30:00,18.06,18.31,17.9,18.07,206243.0,18.06,18.31,17.9,18.07,206243.0
2024-08-05 10:00:00,18.08,18.33,18.07,18.17,154607.0,18.08,18.33,18.07,18.17,154607.0
2024-08-05 10:30:00,18.17,18.33,18.16,18.23,171247.0,18.17,18.33,18.16,18.23,171247.0
2024-08-05 11:00:00,18.22,18.38,18.21,18.36,195039.0,18.22,18.38,18.21,18.36,195039.0
2024-08-05 11:30:00,18.36,18.41,18.34,18.37,84118.0,18.36,18.41,18.34,18.37,84118.0
2024-08-05 12:00:00,18.37,18.5,18.36,18.46,90640.0,18.37,18.5,18.36,18.46,90640.0
2024-08-05 12:30:00,18.45,18.5,18.39,18.47,117176.0,18.45,18.5,18.39,18.47,117176.0
2024-08-05 13:00:00,18.47,18.5,18.43,18.48,80731.0,18.47,18.5,18.43,18.48,80731.0
2024-08-05 13:30:00,18.49,18.6,18.47,18.55,96699.0,18.49,18.6,18.47,18.55,96699.0
2024-08-05 14:00:00,18.55,18.58,18.44,18.46,136283.0,18.55,18.58,18.44,18.46,136283.0
2024-08-05 14:30:00,18.46,18.47,18.4,18.43,86937.0,18.46,18.47,18.4,18.43,86937.0
2024-08-05 15:00:00,18.43,18.45,18.36,18.41,109306.0,18.43,18.45,18.36,18.41,109306.0
2024-08-05 15:30:00,18.41,18.43,18.29,18.33,405210.0,18.41,18.43,18.29,18.33,405210.0
2024-08-06 09:30:00,18.33,18.84,18.27,18.72,218669.0,18.33,18.84,18.27,18.72,218669.0
2024-08-06 10:00:00,18.72,18.74,18.62,18.62,130012.0,18.72,18.74,18.62,18.62,130012.0
2024-08-06 10:30:00,18.63,18.7,18.58,18.66,107146.0,18.63,18.7,18.58,18.66,107146.0
2024-08-06 11:00:00,18.67,18.72,18.58,18.59,212668.0,18.67,18.72,18.58,18.59,212668.0
2024-08-06 11:30:00,18.6,18.85,18.6,18.71,428964.0,18.6,18.85,18.6,18.71,428964.0
2024-08-06 12:00:00,18.7,18.72,18.62,18.66,113528.0,18.7,18.72,18.62,18.66,113528.0
2024-08-06 12:30:00,18.66,18.8,18.65,18.72,351566.0,18.66,18.8,18.65,18.72,351566.0
2024-08-06 13:00:00,18.72,18.75,18.63,18.74,73411.0,18.72,18.75,18.63,18.74,73411.0
2024-08-06 13:30:00,18.75,18.8,18.73,18.78,61799.0,18.75,18.8,18.73,18.78,61799.0
2024-08-06 14:00:00,18.78,18.78,18.73,18.77,51681.0,18.78,18.78,18.73,18.77,51681.0
2024-08-06 14:30:00,18.77,18.79,18.7,18.71,58881.0,18.77,18.79,18.7,18.71,58881.0
2024-08-06 15:00:00,18.71,19.03,18.7,18.93,861558.0,18.71,19.03,18.7,18.93,861558.0
2024-08-06 15:30:00,18.92,19.0,18.75,18.76,773793.0,18.92,19.0,18.75,18.76,773793.0
2024-08-07 09:30:00,18.85,19.3,18.77,19.25,176491.0,18.85,19.3,18.77,19.25,176491.0
2024-08-07 10:00:00,19.26,19.28,19.05,19.07,117161.0,19.26,19.28,19.05,19.07,117161.0
2024-08-07 10:30:00,19.06,19.13,19.03,19.03,86691.0,19.06,19.13,19.03,19.03,86691.0
2024-08-07 11:00:00,19.03,19.06,18.91,18.94,97405.0,19.03,19.06,18.91,18.94,97405.0
2024-08-07 11:30:00,18.93,19.09,18.92,19.01,97675.0,18.93,19.09,18.92,19.01,97675.0
2024-08-07 12:00:00,19.01,19.01,18.89,18.93,65932.0,19.01,19.01,18.89,18.93,65932.0
2024-08-07 12:30:00,18.92,18.92,18.87,18.89,61431.0,18.92,18.92,18.87,18.89,61431.0
2024-08-07 13:00:00,18.89,18.89,18.8,18.84,52529.0,18.89,18.89,18.8,18.84,52529.0
2024-08-07 13:30:00,18.84,18.87,18.76,18.82,76729.0,18.84,18.87,18.76,18.82,76729.0
2024-08-07 14:00:00,18.82,18.84,18.69,18.76,81248.0,18.82,18.84,18.69,18.76,81248.0
2024-08-07 14:30:00,18.75,18.75,18.64,18.66,67717.0,18.75,18.75,18.64,18.66,67717.0
2024-08-07 15:00:00,18.66,18.77,18.65,18.73,108283.0,18.66,18.77,18.65,18.73,108283.0
2024-08-07 15:30:00,18.73,18.75,18.52,18.56,453950.0,18.73,18.75,18.52,18.56,453950.0
2024-08-08 09:30:00,18.57,18.97,18.57,18.94,75297.0,18.57,18.97,18.57,18.94,75297.0
2024-08-08 10:00:00,18.93,18.99,18.84,18.85,85543.0,18.93,18.99,18.84,18.85,85543.0
2024-08-08 10:30:00,18.85,18.91,18.84,18.89,96831.0,18.85,18.91,18.84,18.89,96831.0
2024-08-08 11:00:00,18.89,19.03,18.88,19.02,82602.0,18.89,19.03,18.88,19.02,82602.0
2024-08-08 11:30:00,19.01,19.02,18.97,19.01,75908.0,19.01,19.02,18.97,19.01,75908.0
2024-08-08 12:00:00,19.01,19.05,18.94,19.01,83247.0,19.01,19.05,18.94,19.01,83247.0
2024-08-08 12:30:00,19.0,19.0,18.93,18.94,59427.0,19.0,19.0,18.93,18.94,59427.0
2024-08-08 13:00:00,18.94,19.02,18.9,19.01,75570.0,18.94,19.02,18.9,19.01,75570.0
2024-08-08 13:30:00,19.01,19.01,18.96,18.98,68745.0,19.01,19.01,18.96,18.98,68745.0
2024-08-08 14:00:00,18.98,19.03,18.96,19.0,67867.0,18.98,19.03,18.96,19.0,67867.0
2024-08-08 14:30:00,19.01,19.05,18.99,19.01,60823.0,19.01,19.05,18.99,19.01,60823.0
2024-08-08 15:00:00,19.01,19.05,19.0,19.05,105952.0,19.01,19.05,19.0,19.05,105952.0
2024-08-08 15:30:00,19.05,19.06,18.94,19.02,322699.0,19.05,19.06,18.94,19.02,322699.0
2024-08-09 09:30:00,19.04,19.05,18.8,18.93,82793.0,19.04,19.05,18.8,18.93,82793.0
2024-08-09 10:00:00,18.94,18.99,18.88,18.94,73846.0,18.94,18.99,18.88,18.94,73846.0
2024-08-09 10:30:00,18.95,19.0,18.92,18.97,86294.0,18.95,19.0,18.92,18.97,86294.0
2024-08-09 11:00:00,18.96,19.01,18.94,18.94,64859.0,18.96,19.01,18.94,18.94,64859.0
2024-08-09 11:30:00,18.94,19.0,18.92,18.93,83849.0,18.94,19.0,18.92,18.93,83849.0
2024-08-09 12:00:00,18.93,18.95,18.79,18.84,156175.0,18.93,18.95,18.79,18.84,156175.0
2024-08-09 12:30:00,18.85,18.91,18.82,18.91,127310.0,18.85,18.91,18.82,18.91,127310.0
2024-08-09 13:00:00,18.91,19.11,18.91,19.06,150284.0,18.91,19.11,18.91,19.06,150284.0
2024-08-09 13:30:00,19.06,19.07,18.97,18.98,63265.0,19.06,19.07,18.97,18.98,63265.0
2024-08-09 14:00:00,18.98,19.01,18.95,18.96,79552.0,18.98,19.01,18.95,18.96,79552.0
2024-08-09 14:30:00,18.97,19.01,18.95,19.01,88686.0,18.97,19.01,18.95,19.01,88686.0
2024-08-09 15:00:00,19.01,19.03,18.98,19.02,111514.0,19.01,19.03,18.98,19.02,111514.0
2024-08-09 15:30:00,19.02,19.03,18.93,18.95,431116.0,19.02,19.03,18.93,18.95,431116.0
2024-08-12 09:30:00,18.96,19.01,18.75,18.76,158901.0,18.96,19.01,18.75,18.76,158901.0
2024-08-12 10:00:00,18.76,18.85,18.7,18.71,88076.0,18.76,18.85,18.7,18.71,88076.0
2024-08-12 10:30:00,18.71,18.84,18.69,18.82,149618.0,18.71,18.84,18.69,18.82,149618.0
2024-08-12 11:00:00,18.81,18.82,18.67,18.7,83498.0,18.81,18.82,18.67,18.7,83498.0
2024-08-12 11:30:00,18.69,18.76,18.67,18.76,61060.0,18.69,18.76,18.67,18.76,61060.0
2024-08-12 12:00:00,18.76,18.76,18.7,18.7,69929.0,18.76,18.76,18.7,18.7,69929.0
2024-08-12 12:30:00,18.7,18.71,18.59,18.6,63676.0,18.7,18.71,18.59,18.6,63676.0
2024-08-12 13:00:00,18.6,18.69,18.59,18.66,67367.0,18.6,18.69,18.59,18.66,67367.0
2024-08-12 13:30:00,18.66,18.67,18.58,18.59,46461.0,18.66,18.67,18.58,18.59,46461.0
2024-08-12 14:00:00,18.59,18.61,18.57,18.61,83578.0,18.59,18.61,18.57,18.61,83578.0
2024-08-12 14:30:00,18.61,18.63,18.57,18.59,63297.0,18.61,18.63,18.57,18.59,63297.0
2024-08-12 15:00:00,18.59,18.6,18.57,18.57,66292.0,18.59,18.6,18.57,18.57,66292.0
2024-08-12 15:30:00,18.57,18.67,18.55,18.59,377391.0,18.57,18.67,18.55,18.59,377391.0
2024-08-13 09:30:00,18.58,18.78,18.58,18.59,73677.0,18.58,18.78,18.58,18.59,73677.0
2024-08-13 10:00:00,18.59,18.65,18.49,18.57,79162.0,18.59,18.65,18.49,18.57,79162.0
2024-08-13 10:30:00,18.57,18.7,18.55,18.66,66373.0,18.57,18.7,18.55,18.66,66373.0
2024-08-13 11:00:00,18.67,18.69,18.59,18.61,51116.0,18.67,18.69,18.59,18.61,51116.0
2024-08-13 11:30:00,18.61,18.68,18.59,18.67,66467.0,18.61,18.68,18.59,18.67,66467.0
2024-08-13 12:00:00,18.67,18.75,18.66,18.71,79046.0,18.67,18.75,18.66,18.71,79046.0
2024-08-13 12:30:00,18.71,18.91,18.68,18.86,111364.0,18.71,18.91,18.68,18.86,111364.0
2024-08-13 13:00:00,18.85,18.86,18.79,18.81,73416.0,18.85,18.86,18.79,18.81,73416.0
2024-08-13 13:30:00,18.82,18.84,18.74,18.79,111768.0,18.82,18.84,18.74,18.79,111768.0
2024-08-13 14:00:00,18.78,18.81,18.73,18.78,76081.0,18.78,18.81,18.73,18.78,76081.0
2024-08-13 14:30:00,18.78,18.83,18.76,18.8,112398.0,18.78,18.83,18.76,18.8,112398.0
2024-08-13 15:00:00,18.8,18.92,18.8,18.89,101590.0,18.8,18.92,18.8,18.89,101590.0
2024-08-13 15:30:00,18.89,18.93,18.84,18.86,379838.0,18.89,18.93,18.84,18.86,379838.0
2024-08-14 09:30:00,18.94,19.14,18.94,19.03,80049.0,18.94,19.14,18.94,19.03,80049.0
2024-08-14 10:00:00,19.03,19.12,19.01,19.11,47743.0,19.03,19.12,19.01,19.11,47743.0
2024-08-14 10:30:00,19.11,19.11,18.99,19.03,61844.0,19.11,19.11,18.99,19.03,61844.0
2024-08-14 11:00:00,19.03,19.09,19.0,19.05,46810.0,19.03,19.09,19.0,19.05,46810.0
2024-08-14 11:30:00,19.05,19.09,19.04,19.05,36613.0,19.05,19.09,19.04,19.05,36613.0
2024-08-14 12:00:00,19.05,19.17,19.04,19.06,70009.0,19.05,19.17,19.04,19.06,70009.0
2024-08-14 12:30:00,19.07,19.12,19.04,19.11,52579.0,19.07,19.12,19.04,19.11,52579.0
2024-08-14 13:00:00,19.1,19.13,19.08,19.1,43227.0,19.1,19.13,19.08,19.1,43227.0
2024-08-14 13:30:00,19.1,19.17,19.08,19.16,61423.0,19.1,19.17,19.08,19.16,61423.0
2024-08-14 14:00:00,19.16,19.21,19.13,19.21,129462.0,19.16,19.21,19.13,19.21,129462.0
2024-08-14 14:30:00,19.21,19.28,19.2,19.27,82729.0,19.21,19.28,19.2,19.27,82729.0
2024-08-14 15:00:00,19.27,19.28,19.14,19.14,132596.0,19.27,19.28,19.14,19.14,132596.0
2024-08-14 15:30:00,19.14,19.15,19.01,19.04,281264.0,19.14,19.15,19.01,19.04,281264.0
2024-08-15 09:30:00,19.34,19.49,19.23,19.23,45441.0,19.34,19.49,19.23,19.23,45441.0
2024-08-15 10:00:00,19.26,19.27,19.17,19.19,31371.0,19.26,19.27,19.17,19.19,31371.0
2024-08-15 10:30:00,19.19,19.26,19.18,19.21,33872.0,19.19,19.26,19.18,19.21,33872.0
2024-08-15 11:00:00,19.21,19.24,19.2,19.21,42527.0,19.21,19.24,19.2,19.21,42527.0
2024-08-15 11:30:00,19.21,19.29,19.21,19.29,39322.0,19.21,19.29,19.21,19.29,39322.0
2024-08-15 12:00:00,19.29,19.32,19.28,19.32,50452.0,19.29,19.32,19.28,19.32,50452.0
2024-08-15 12:30:00,19.32,19.37,19.28,19.3,60248.0,19.32,19.37,19.28,19.3,60248.0
2024-08-15 13:00:00,19.29,19.29,19.24,19.29,28088.0,19.29,19.29,19.24,19.29,28088.0
2024-08-15 13:30:00,19.29,19.29,19.23,19.26,34895.0,19.29,19.29,19.23,19.26,34895.0
2024-08-15 14:00:00,19.26,19.28,19.23,19.27,25427.0,19.26,19.28,19.23,19.27,25427.0
2024-08-15 14:30:00,19.27,19.29,19.24,19.28,41527.0,19.27,19.29,19.24,19.28,41527.0
2024-08-15 15:00:00,19.28,19.34,19.24,19.34,62907.0,19.28,19.34,19.24,19.34,62907.0
2024-08-15 15:30:00,19.34,19.36,19.3,19.36,190828.0,19.34,19.36,19.3,19.36,190828.0
2024-08-16 09:30:00,19.27,19.45,19.27,19.43,47825.0,19.27,19.45,19.27,19.43,47825.0
2024-08-16 10:00:00,19.43,19.43,19.26,19.3,38138.0,19.43,19.43,19.26,19.3,38138.0
2024-08-16 10:30:00,19.3,19.35,19.29,19.3,29011.0,19.3,19.35,19.29,19.3,29011.0
2024-08-16 11:00:00,19.3,19.39,19.3,19.39,18134.0,19.3,19.39,19.3,19.39,18134.0
2024-08-16 11:30:00,19.39,19.46,19.38,19.41,51821.0,19.39,19.46,19.38,19.41,51821.0
2024-08-16 12:00:00,19.42,19.53,19.39,19.5,70919.0,19.42,19.53,19.39,19.5,70919.0
2024-08-16 12:30:00,19.49,19.54,19.48,19.54,35719.0,19.49,19.54,19.48,19.54,35719.0
2024-08-16 13:00:00,19.54,19.54,19.44,19.46,56258.0,19.54,19.54,19.44,19.46,56258.0
2024-08-16 13:30:00,19.46,19.46,19.38,19.41,47817.0,19.46,19.46,19.38,19.41,47817.0
2024-08-16 14:00:00,19.42,19.42,19.33,19.34,39520.0,19.42,19.42,19.33,19.34,39520.0
2024-08-16 14:30:00,19.34,19.35,19.32,19.32,45767.0,19.34,19.35,19.32,19.32,45767.0
2024-08-16 15:00:00,19.32,19.34,19.29,19.31,43171.0,19.32,19.34,19.29,19.31,43171.0
2024-08-16 15:30:00,19.3,19.3,19.2,19.21,304583.0,19.3,19.3,19.2,19.21,304583.0
2024-08-19 09:30:00,19.25,19.33,19.2,19.23,42668.0,19.25,19.33,19.2,19.23,42668.0
2024-08-19 10:00:00,19.23,19.26,19.17,19.19,24918.0,19.23,19.26,19.17,19.19,24918.0
2024-08-19 10:30:00,19.19,19.35,19.19,19.26,194602.0,19.19,19.35,19.19,19.26,194602.0
2024-08-19 11:00:00,19.27,19.36,19.23,19.32,50135.0,19.27,19.36,19.23,19.32,50135.0
2024-08-19 11:30:00,19.32,19.33,19.26,19.26,30180.0,19.32,19.33,19.26,19.26,30180.0
2024-08-19 12:00:00,19.27,19.29,19.26,19.28,45439.0,19.27,19.29,19.26,19.28,45439.0
2024-08-19 12:30:00,19.27,19.27,19.24,19.27,56216.0,19.27,19.27,19.24,19.27,56216.0
2024-08-19 13:00:00,19.27,19.27,19.24,19.26,43199.0,19.27,19.27,19.24,19.26,43199.0
2024-08-19 13:30:00,19.25,19.27,19.24,19.27,52006.0,19.25,19.27,19.24,19.27,52006.0
2024-08-19 14:00:00,19.27,19.28,19.25,19.26,62191.0,19.27,19.28,19.25,19.26,62191.0
2024-08-19 14:30:00,19.25,19.26,19.2,19.21,72935.0,19.25,19.26,19.2,19.21,72935.0
2024-08-19 15:00:00,19.2,19.26,19.16,19.23,113154.0,19.2,19.26,19.16,19.23,113154.0
2024-08-19 15:30:00,19.22,19.22,19.05,19.06,399079.0,19.22,19.22,19.05,19.06,399079.0
2024-08-20 09:30:00,19.07,19.08,18.96,19.0,41099.0,19.07,19.08,18.96,19.0,41099.0
2024-08-20 10:00:00,19.0,19.11,19.0,19.06,44032.0,19.0,19.11,19.0,19.06,44032.0
2024-08-20 10:30:00,19.06,19.09,19.04,19.05,53895.0,19.06,19.09,19.04,19.05,53895.0
2024-08-20 11:00:00,19.05,19.07,19.04,19.05,62625.0,19.05,19.07,19.04,19.05,62625.0
2024-08-20 11:30:00,19.05,19.14,19.05,19.14,32549.0,19.05,19.14,19.05,19.14,32549.0
2024-08-20 12:00:00,19.14,19.15,19.13,19.14,65588.0,19.14,19.15,19.13,19.14,65588.0
2024-08-20 12:30:00,19.14,19.15,19.14,19.14,32979.0,19.14,19.15,19.14,19.14,32979.0
2024-08-20 13:00:00,19.14,19.15,19.08,19.09,111623.0,19.14,19.15,19.08,19.09,111623.0
2024-08-20 13:30:00,19.09,19.1,19.06,19.09,72589.0,19.09,19.1,19.06,19.09,72589.0
2024-08-20 14:00:00,19.1,19.1,19.07,19.09,69685.0,19.1,19.1,19.07,19.09,69685.0
2024-08-20 14:30:00,19.08,19.13,19.08,19.09,67598.0,19.08,19.13,19.08,19.09,67598.0
2024-08-20 15:00:00,19.08,19.1,19.06,19.06,75663.0,19.08,19.1,19.06,19.06,75663.0
2024-08-20 15:30:00,19.06,19.06,18.98,19.01,333981.0,19.06,19.06,18.98,19.01,333981.0
2024-08-21 09:30:00,19.15,19.15,19.03,19.11,67492.0,19.15,19.15,19.03,19.11,67492.0
2024-08-21 10:00:00,19.11,19.17,19.08,19.14,72536.0,19.11,19.17,19.08,19.14,72536.0
2024-08-21 10:30:00,19.15,19.18,19.1,19.12,57233.0,19.15,19.18,19.1,19.12,57233.0
2024-08-21 11:00:00,19.12,19.17,19.12,19.16,23466.0,19.12,19.17,19.12,19.16,23466.0
2024-08-21 11:30:00,19.16,19.2,19.13,19.14,57403.0,19.16,19.2,19.13,19.14,57403.0
2024-08-21 12:00:00,19.14,19.18,19.14,19.17,25209.0,19.14,19.18,19.14,19.17,25209.0
2024-08-21 12:30:00,19.18,19.31,19.17,19.3,61767.0,19.18,19.31,19.17,19.3,61767.0
2024-08-21 13:00:00,19.3,19.35,19.28,19.32,46507.0,19.3,19.35,19.28,19.32,46507.0
2024-08-21 13:30:00,19.32,19.33,19.25,19.28,43891.0,19.32,19.33,19.25,19.28,43891.0
2024-08-21 14:00:00,19.28,19.32,19.23,19.24,67624.0,19.28,19.32,19.23,19.24,67624.0
2024-08-21 14:30:00,19.25,19.28,19.24,19.26,38406.0,19.25,19.28,19.24,19.26,38406.0
2024-08-21 15:00:00,19.27,19.3,19.24,19.28,75864.0,19.27,19.3,19.24,19.28,75864.0
2024-08-21 15:30:00,19.27,19.32,19.24,19.26,228997.0,19.27,19.32,19.24,19.26,228997.0
2024-08-22 09:30:00,19.29,19.35,19.15,19.26,39711.0,19.29,19.35,19.15,19.26,39711.0
2024-08-22 10:00:00,19.25,19.32,19.22,19.28,34126.0,19.25,19.32,19.22,19.28,34126.0
2024-08-22 10:30:00,19.28,19.34,19.27,19.3,54840.0,19.28,19.34,19.27,19.3,54840.0
2024-08-22 11:00:00,19.3,19.34,19.19,19.32,150165.0,19.3,19.34,19.19,19.32,150165.0
2024-08-22 11:30:00,19.32,19.38,19.26,19.26,62862.0,19.32,19.38,19.26,19.26,62862.0
2024-08-22 12:00:00,19.27,19.28,19.22,19.26,97144.0,19.27,19.28,19.22,19.26,97144.0
2024-08-22 12:30:00,19.26,19.28,19.22,19.25,59373.0,19.26,19.28,19.22,19.25,59373.0
2024-08-22 13:00:00,19.26,19.31,19.23,19.28,73290.0,19.26,19.31,19.23,19.28,73290.0
2024-08-22 13:30:00,19.28,19.29,19.24,19.28,92198.0,19.28,19.29,19.24,19.28,92198.0
2024-08-22 14:00:00,19.29,19.36,19.28,19.35,51123.0,19.29,19.36,19.28,19.35,51123.0
2024-08-22 14:30:00,19.35,19.35,19.33,19.34,39900.0,19.35,19.35,19.33,19.34,39900.0
2024-08-22 15:00:00,19.33,19.35,19.25,19.25,83459.0,19.33,19.35,19.25,19.25,83459.0
2024-08-22 15:30:00,19.25,19.29,19.18,19.23,436363.0,19.25,19.29,19.18,19.23,436363.0
2024-08-23 09:30:00,19.25,19.51,19.25,19.41,176221.0,19.25,19.51,19.25,19.41,176221.0
2024-08-23 10:00:00,19.41,19.52,19.4,19.5,81091.0,19.41,19.52,19.4,19.5,81091.0
2024-08-23 10:30:00,19.51,19.55,19.46,19.5,70706.0,19.51,19.55,19.46,19.5,70706.0
2024-08-23 11:00:00,19.51,19.54,19.49,19.5,32100.0,19.51,19.54,19.49,19.5,32100.0
2024-08-23 11:30:00,19.5,19.53,19.46,19.51,70345.0,19.5,19.53,19.46,19.51,70345.0
2024-08-23 12:00:00,19.51,19.53,19.47,19.5,64420.0,19.51,19.53,19.47,19.5,64420.0
2024-08-23 12:30:00,19.5,19.52,19.46,19.48,53896.0,19.5,19.52,19.46,19.48,53896.0
2024-08-23 13:00:00,19.48,19.49,19.45,19.46,40451.0,19.48,19.49,19.45,19.46,40451.0
2024-08-23 13:30:00,19.46,19.47,19.43,19.45,37813.0,19.46,19.47,19.43,19.45,37813.0
2024-08-23 14:00:00,19.45,19.47,19.43,19.45,62557.0,19.45,19.47,19.43,19.45,62557.0
2024-08-23 14:30:00,19.46,19.46,19.41,19.42,59254.0,19.46,19.46,19.41,19.42,59254.0
2024-08-23 15:00:00,19.42,19.47,19.41,19.46,94328.0,19.42,19.47,19.41,19.46,94328.0
2024-08-23 15:30:00,19.46,19.56,19.44,19.56,240776.0,19.46,19.56,19.44,19.56,240776.0
2024-08-26 09:30:00,19.63,19.7,19.56,19.6,33446.0,19.63,19.7,19.56,19.6,33446.0
2024-08-26 10:00:00,19.6,19.72,19.6,19.69,37185.0,19.6,19.72,19.6,19.69,37185.0
2024-08-26 10:30:00,19.69,19.7,19.57,19.57,26374.0,19.69,19.7,19.57,19.57,26374.0
2024-08-26 11:00:00,19.57,19.58,19.52,19.55,34720.0,19.57,19.58,19.52,19.55,34720.0
2024-08-26 11:30:00,19.54,19.59,19.53,19.55,16796.0,19.54,19.59,19.53,19.55,16796.0
2024-08-26 12:00:00,19.54,19.61,19.53,19.6,22819.0,19.54,19.61,19.53,19.6,22819.0
2024-08-26 12:30:00,19.6,19.6,19.56,19.59,15216.0,19.6,19.6,19.56,19.59,15216.0
2024-08-26 13:00:00,19.59,19.59,19.53,19.54,36204.0,19.59,19.59,19.53,19.54,36204.0
2024-08-26 13:30:00,19.54,19.54,19.49,19.53,23595.0,19.54,19.54,19.49,19.53,23595.0
2024-08-26 14:00:00,19.52,19.58,19.51,19.57,34198.0,19.52,19.58,19.51,19.57,34198.0
2024-08-26 14:30:00,19.57,19.59,19.55,19.57,22771.0,19.57,19.59,19.55,19.57,22771.0
2024-08-26 15:00:00,19.57,19.58,19.53,19.54,28539.0,19.57,19.58,19.53,19.54,28539.0
2024-08-26 15:30:00,19.54,19.59,19.52,19.56,149242.0,19.54,19.59,19.52,19.56,149242.0
2024-08-27 09:30:00,19.5,19.57,19.42,19.45,49758.0,19.5,19.57,19.42,19.45,49758.0
2024-08-27 10:00:00,19.46,19.53,19.45,19.51,67870.0,19.46,19.53,19.45,19.51,67870.0
2024-08-27 10:30:00,19.52,19.56,19.51,19.54,34955.0,19.52,19.56,19.51,19.54,34955.0
2024-08-27 11:00:00,19.54,19.58,19.47,19.5,37106.0,19.54,19.58,19.47,19.5,37106.0
2024-08-27 11:30:00,19.5,19.53,19.46,19.5,49297.0,19.5,19.53,19.46,19.5,49297.0
2024-08-27 12:00:00,19.5,19.54,19.48,19.51,38602.0,19.5,19.54,19.48,19.51,38602.0
2024-08-27 12:30:00,19.51,19.52,19.47,19.48,88166.0,19.51,19.52,19.47,19.48,88166.0
2024-08-27 13:00:00,19.48,19.49,19.47,19.48,21679.0,19.48,19.49,19.47,19.48,21679.0
2024-08-27 13:30:00,19.48,19.53,19.48,19.51,52810.0,19.48,19.53,19.48,19.51,52810.0
2024-08-27 14:00:00,19.51,19.51,19.5,19.51,50873.0,19.51,19.51,19.5,19.51,50873.0
2024-08-27 14:30:00,19.5,19.53,19.48,19.53,44737.0,19.5,19.53,19.48,19.53,44737.0
2024-08-27 15:00:00,19.53,19.53,19.5,19.51,54736.0,19.53,19.53,19.5,19.51,54736.0
2024-08-27 15:30:00,19.51,19.59,19.49,19.52,264072.0,19.51,19.59,19.49,19.52,264072.0
2024-08-28 09:30:00,19.44,19.52,19.34,19.46,67844.0,19.44,19.52,19.34,19.46,67844.0
2024-08-28 10:00:00,19.46,19.5,19.42,19.48,88619.0,19.46,19.5,19.42,19.48,88619.0
2024-08-28 10:30:00,19.48,19.49,19.45,19.48,42676.0,19.48,19.49,19.45,19.48,42676.0
2024-08-28 11:00:00,19.48,19.49,19.38,19.39,60980.0,19.48,19.49,19.38,19.39,60980.0
2024-08-28 11:30:00,19.39,19.4,19.31,19.34,43880.0,19.39,19.4,19.31,19.34,43880.0
2024-08-28 12:00:00,19.33,19.35,19.28,19.32,105753.0,19.33,19.35,19.28,19.32,105753.0
2024-08-28 12:30:00,19.32,19.34,19.29,19.34,36640.0,19.32,19.34,19.29,19.34,36640.0
2024-08-28 13:00:00,19.34,19.34,19.29,19.33,44804.0,19.34,19.34,19.29,19.33,44804.0
2024-08-28 13:30:00,19.33,19.37,19.29,19.29,41310.0,19.33,19.37,19.29,19.29,41310.0
2024-08-28 14:00:00,19.3,19.34,19.29,19.32,63796.0,19.3,19.34,19.29,19.32,63796.0
2024-08-28 14:30:00,19.32,19.37,19.29,19.37,108725.0,19.32,19.37,19.29,19.37,108725.0
2024-08-28 15:00:00,19.37,19.37,19.3,19.35,122631.0,19.37,19.37,19.3,19.35,122631.0
2024-08-28 15:30:00,19.35,19.35,19.25,19.26,370780.0,19.35,19.35,19.25,19.26,370780.0
2024-08-29 09:30:00,19.3,19.34,19.07,19.14,150889.0,19.3,19.34,19.07,19.14,150889.0
2024-08-29 10:00:00,19.14,19.41,19.14,19.36,93654.0,19.14,19.41,19.14,19.36,93654.0
2024-08-29 10:30:00,19.36,19.41,19.31,19.4,226985.0,19.36,19.41,19.31,19.4,226985.0
2024-08-29 11:00:00,19.39,19.41,19.25,19.3,103785.0,19.39,19.41,19.25,19.3,103785.0
2024-08-29 11:30:00,19.31,19.34,19.29,19.3,58106.0,19.31,19.34,19.29,19.3,58106.0
2024-08-29 12:00:00,19.3,19.36,19.29,19.3,74275.0,19.3,19.36,19.29,19.3,74275.0
2024-08-29 12:30:00,19.3,19.31,19.24,19.27,64844.0,19.3,19.31,19.24,19.27,64844.0
2024-08-29 13:00:00,19.27,19.33,19.23,19.32,74679.0,19.27,19.33,19.23,19.32,74679.0
2024-08-29 13:30:00,19.32,19.37,19.3,19.36,86575.0,19.32,19.37,19.3,19.36,86575.0
2024-08-29 14:00:00,19.35,19.35,19.27,19.3,108384.0,19.35,19.35,19.27,19.3,108384.0
2024-08-29 14:30:00,19.29,19.29,19.23,19.27,114667.0,19.29,19.29,19.23,19.27,114667.0
2024-08-29 15:00:00,19.26,19.32,19.25,19.29,136327.0,19.26,19.32,19.25,19.29,136327.0
2024-08-29 15:30:00,19.29,19.29,19.13,19.14,437641.0,19.29,19.29,19.13,19.14,437641.0
2024-08-30 09:30:00,19.25,19.25,19.04,19.09,116502.0,19.25,19.25,19.04,19.09,116502.0
2024-08-30 10:00:00,19.09,19.12,19.01,19.02,138621.0,19.09,19.12,19.01,19.02,138621.0
2024-08-30 10:30:00,19.01,19.09,19.01,19.07,103624.0,19.01,19.09,19.01,19.07,103624.0
2024-08-30 11:00:00,19.07,19.09,18.99,18.99,67765.0,19.07,19.09,18.99,18.99,67765.0
2024-08-30 11:30:00,18.99,19.02,18.94,19.02,109057.0,18.99,19.02,18.94,19.02,109057.0
2024-08-30 12:00:00,19.01,19.02,18.96,18.96,69404.0,19.01,19.02,18.96,18.96,69404.0
2024-08-30 12:30:00,18.96,19.01,18.92,18.98,87684.0,18.96,19.01,18.92,18.98,87684.0
2024-08-30 13:00:00,18.98,19.02,18.97,19.0,154616.0,18.98,19.02,18.97,19.0,154616.0
2024-08-30 13:30:00,19.0,19.03,18.96,19.03,107265.0,19.0,19.03,18.96,19.03,107265.0
2024-08-30 14:00:00,19.03,19.06,19.0,19.0,146458.0,19.03,19.06,19.0,19.0,146458.0
2024-08-30 14:30:00,19.0,19.02,18.95,18.96,240342.0,19.0,19.02,18.95,18.96,240342.0
2024-08-30 15:00:00,18.96,19.0,18.92,18.94,507910.0,18.96,19.0,18.92,18.94,507910.0
2024-08-30 15:30:00,18.94,19.01,18.91,18.96,488683.0,18.94,19.01,18.91,18.96,488683.0
2024-09-03 09:30:00,18.93,18.99,18.86,18.9,83650.0,18.93,18.99,18.86,18.9,83650.0
2024-09-03 10:00:00,18.9,18.92,18.81,18.84,104155.0,18.9,18.92,18.81,18.84,104155.0
2024-09-03 10:30:00,18.84,18.91,18.81,18.89,47310.0,18.84,18.91,18.81,18.89,47310.0
2024-09-03 11:00:00,18.88,18.92,18.84,18.85,53850.0,18.88,18.92,18.84,18.85,53850.0
2024-09-03 11:30:00,18.85,18.86,18.79,18.82,39668.0,18.85,18.86,18.79,18.82,39668.0
2024-09-03 12:00:00,18.82,18.83,18.79,18.8,25756.0,18.82,18.83,18.79,18.8,25756.0
2024-09-03 12:30:00,18.8,18.81,18.74,18.75,51713.0,18.8,18.81,18.74,18.75,51713.0
2024-09-03 13:00:00,18.74,18.78,18.73,18.78,30029.0,18.74,18.78,18.73,18.78,30029.0
2024-09-03 13:30:00,18.77,18.78,18.72,18.72,32367.0,18.77,18.78,18.72,18.72,32367.0
2024-09-03 14:00:00,18.72,18.72,18.68,18.68,29555.0,18.72,18.72,18.68,18.68,29555.0
2024-09-03 14:30:00,18.69,18.71,18.67,18.69,48763.0,18.69,18.71,18.67,18.69,48763.0
2024-09-03 15:00:00,18.69,18.73,18.68,18.69,64615.0,18.69,18.73,18.68,18.69,64615.0
2024-09-03 15:30:00,18.69,18.73,18.64,18.7,556315.0,18.69,18.73,18.64,18.7,556315.0
2024-09-04 09:30:00,18.64,18.72,18.58,18.68,38455.0,18.64,18.72,18.58,18.68,38455.0
2024-09-04 10:00:00,18.68,18.69,18.5,18.69,93291.0,18.68,18.69,18.5,18.69,93291.0
2024-09-04 10:30:00,18.69,18.77,18.68,18.76,44475.0,18.69,18.77,18.68,18.76,44475.0
2024-09-04 11:00:00,18.76,18.79,18.67,18.75,54195.0,18.76,18.79,18.67,18.75,54195.0
2024-09-04 11:30:00,18.74,18.82,18.72,18.8,46606.0,18.74,18.82,18.72,18.8,46606.0
2024-09-04 12:00:00,18.8,18.8,18.74,18.78,56700.0,18.8,18.8,18.74,18.78,56700.0
2024-09-04 12:30:00,18.78,18.78,18.71,18.73,63645.0,18.78,18.78,18.71,18.73,63645.0
2024-09-04 13:00:00,18.73,18.74,18.69,18.71,41920.0,18.73,18.74,18.69,18.71,41920.0
2024-09-04 13:30:00,18.71,18.75,18.69,18.74,127567.0,18.71,18.75,18.69,18.74,127567.0
2024-09-04 14:00:00,18.74,18.76,18.73,18.75,52524.0,18.74,18.76,18.73,18.75,52524.0
2024-09-04 14:30:00,18.74,18.87,18.74,18.76,196348.0,18.74,18.87,18.74,18.76,196348.0
2024-09-04 15:00:00,18.75,18.75,18.7,18.75,63298.0,18.75,18.75,18.7,18.75,63298.0
2024-09-04 15:30:00,18.74,18.75,18.6,18.71,675879.0,18.74,18.75,18.6,18.71,675879.0
2024-09-05 09:30:00,18.79,18.82,18.68,18.68,30468.0,18.79,18.82,18.68,18.68,30468.0
2024-09-05 10:00:00,18.68,18.76,18.64,18.64,55439.0,18.68,18.76,18.64,18.64,55439.0
2024-09-05 10:30:00,18.64,18.67,18.61,18.66,24234.0,18.64,18.67,18.61,18.66,24234.0
2024-09-05 11:00:00,18.65,18.66,18.57,18.6,40016.0,18.65,18.66,18.57,18.6,40016.0
2024-09-05 11:30:00,18.59,18.61,18.51,18.54,82658.0,18.59,18.61,18.51,18.54,82658.0
2024-09-05 12:00:00,18.54,18.59,18.51,18.57,46217.0,18.54,18.59,18.51,18.57,46217.0
2024-09-05 12:30:00,18.57,18.6,18.56,18.59,32633.0,18.57,18.6,18.56,18.59,32633.0
2024-09-05 13:00:00,18.58,18.6,18.56,18.57,63086.0,18.58,18.6,18.56,18.57,63086.0
2024-09-05 13:30:00,18.57,18.67,18.57,18.64,53307.0,18.57,18.67,18.57,18.64,53307.0
2024-09-05 14:00:00,18.64,18.67,18.62,18.64,52980.0,18.64,18.67,18.62,18.64,52980.0
2024-09-05 14:30:00,18.64,18.67,18.61,18.63,73764.0,18.64,18.67,18.61,18.63,73764.0
2024-09-05 15:00:00,18.62,18.63,18.55,18.6,107257.0,18.62,18.63,18.55,18.6,107257.0
2024-09-05 15:30:00,18.6,18.67,18.59,18.66,304720.0,18.6,18.67,18.59,18.66,304720.0
2024-09-06 09:30:00,18.72,18.76,18.61,18.71,59980.0,18.72,18.76,18.61,18.71,59980.0
2024-09-06 10:00:00,18.7,18.73,18.63,18.68,71750.0,18.7,18.73,18.63,18.68,71750.0
2024-09-06 10:30:00,18.69,18.7,18.61,18.64,165211.0,18.69,18.7,18.61,18.64,165211.0
2024-09-06 11:00:00,18.64,18.69,18.5,18.5,107959.0,18.64,18.69,18.5,18.5,107959.0
2024-09-06 11:30:00,18.49,18.57,18.49,18.51,50655.0,18.49,18.57,18.49,18.51,50655.0
2024-09-06 12:00:00,18.51,18.54,18.47,18.48,50986.0,18.51,18.54,18.47,18.48,50986.0
2024-09-06 12:30:00,18.48,18.53,18.48,18.51,21929.0,18.48,18.53,18.48,18.51,21929.0
2024-09-06 13:00:00,18.51,18.51,18.43,18.45,43699.0,18.51,18.51,18.43,18.45,43699.0
2024-09-06 13:30:00,18.45,18.51,18.44,18.48,28259.0,18.45,18.51,18.44,18.48,28259.0
2024-09-06 14:00:00,18.48,18.49,18.39,18.39,43607.0,18.48,18.49,18.39,18.39,43607.0
2024-09-06 14:30:00,18.39,18.43,18.35,18.38,51622.0,18.39,18.43,18.35,18.38,51622.0
2024-09-06 15:00:00,18.39,18.42,18.37,18.41,83038.0,18.39,18.42,18.37,18.41,83038.0
2024-09-06 15:30:00,18.41,18.48,18.35,18.45,251991.0,18.41,18.48,18.35,18.45,251991.0
2024-09-09 09:30:00,18.41,18.45,18.16,18.24,143388.0,18.41,18.45,18.16,18.24,143388.0
2024-09-09 10:00:00,18.25,18.29,18.18,18.18,141060.0,18.25,18.29,18.18,18.18,141060.0
2024-09-09 10:30:00,18.18,18.29,18.16,18.21,46469.0,18.18,18.29,18.16,18.21,46469.0
2024-09-09 11:00:00,18.21,18.28,18.2,18.28,34230.0,18.21,18.28,18.2,18.28,34230.0
2024-09-09 11:30:00,18.29,18.38,18.28,18.35,23356.0,18.29,18.38,18.28,18.35,23356.0
2024-09-09 12:00:00,18.35,19.02,18.35,18.78,618434.0,18.35,19.02,18.35,18.78,618434.0
2024-09-09 12:30:00,18.79,18.81,18.75,18.79,85344.0,18.79,18.81,18.75,18.79,85344.0
2024-09-09 13:00:00,18.78,18.81,18.72,18.73,55536.0,18.78,18.81,18.72,18.73,55536.0
2024-09-09 13:30:00,18.73,18.84,18.73,18.81,114183.0,18.73,18.84,18.73,18.81,114183.0
2024-09-09 14:00:00,18.82,18.89,18.79,18.87,149118.0,18.82,18.89,18.79,18.87,149118.0
2024-09-09 14:30:00,18.87,18.99,18.86,18.97,161001.0,18.87,18.99,18.86,18.97,161001.0
2024-09-09 15:00:00,18.96,19.05,18.95,18.98,230219.0,18.96,19.05,18.95,18.98,230219.0
2024-09-09 15:30:00,18.98,19.02,18.89,19.0,707665.0,18.98,19.02,18.89,19.0,707665.0
2024-09-10 09:30:00,18.99,18.99,18.68,18.69,77809.0,18.99,18.99,18.68,18.69,77809.0
2024-09-10 10:00:00,18.68,18.72,18.59,18.66,50206.0,18.68,18.72,18.59,18.66,50206.0
2024-09-10 10:30:00,18.65,18.83,18.63,18.82,68012.0,18.65,18.83,18.63,18.82,68012.0
2024-09-10 11:00:00,18.81,18.87,18.77,18.85,137058.0,18.81,18.87,18.77,18.85,137058.0
2024-09-10 11:30:00,18.85,18.9,18.82,18.82,53929.0,18.85,18.9,18.82,18.82,53929.0
2024-09-10 12:00:00,18.82,18.83,18.66,18.73,108539.0,18.82,18.83,18.66,18.73,108539.0
2024-09-10 12:30:00,18.73,18.77,18.72,18.73,70852.0,18.73,18.77,18.72,18.73,70852.0
2024-09-10 13:00:00,18.72,18.79,18.6,18.62,159097.0,18.72,18.79,18.6,18.62,159097.0
2024-09-10 13:30:00,18.62,18.67,18.62,18.64,245334.0,18.62,18.67,18.62,18.64,245334.0
2024-09-10 14:00:00,18.63,18.69,18.59,18.62,73613.0,18.63,18.69,18.59,18.62,73613.0
2024-09-10 14:30:00,18.63,18.68,18.6,18.64,204419.0,18.63,18.68,18.6,18.64,204419.0
2024-09-10 15:00:00,18.64,18.7,18.63,18.63,87913.0,18.64,18.7,18.63,18.63,87913.0
2024-09-10 15:30:00,18.63,18.7,18.46,18.6,924331.0,18.63,18.7,18.46,18.6,924331.0
2024-09-11 09:30:00,18.5,18.5,18.17,18.19,62586.0,18.5,18.5,18.17,18.19,62586.0
2024-09-11 10:00:00,18.18,18.22,18.07,18.12,88592.0,18.18,18.22,18.07,18.12,88592.0
2024-09-11 10:30:00,18.11,18.11,18.01,18.02,34348.0,18.11,18.11,18.01,18.02,34348.0
2024-09-11 11:00:00,18.02,18.24,18.02,18.19,43605.0,18.02,18.24,18.02,18.19,43605.0
2024-09-11 11:30:00,18.19,18.21,18.1,18.12,37601.0,18.19,18.21,18.1,18.12,37601.0
2024-09-11 12:00:00,18.12,18.15,18.07,18.09,35243.0,18.12,18.15,18.07,18.09,35243.0
2024-09-11 12:30:00,18.08,18.2,18.06,18.18,313300.0,18.08,18.2,18.06,18.18,313300.0
2024-09-11 13:00:00,18.17,18.21,18.14,18.18,41884.0,18.17,18.21,18.14,18.18,41884.0
2024-09-11 13:30:00,18.18,18.19,18.14,18.14,19771.0,18.18,18.19,18.14,18.14,19771.0
2024-09-11 14:00:00,18.14,18.15,18.1,18.14,42031.0,18.14,18.15,18.1,18.14,42031.0
2024-09-11 14:30:00,18.15,18.21,18.14,18.18,43965.0,18.15,18.21,18.14,18.18,43965.0
2024-09-11 15:00:00,18.17,18.25,18.13,18.23,88391.0,18.17,18.25,18.13,18.23,88391.0
2024-09-11 15:30:00,18.23,18.26,18.15,18.23,420781.0,18.23,18.26,18.15,18.23,420781.0
2024-09-12 09:30:00,18.32,18.47,18.26,18.3,62421.0,18.32,18.47,18.26,18.3,62421.0
2024-09-12 10:00:00,18.3,18.54,18.29,18.44,63104.0,18.3,18.54,18.29,18.44,63104.0
2024-09-12 10:30:00,18.45,18.5,18.44,18.46,38757.0,18.45,18.5,18.44,18.46,38757.0
2024-09-12 11:00:00,18.46,18.51,18.42,18.5,27825.0,18.46,18.51,18.42,18.5,27825.0
2024-09-12 11:30:00,18.5,18.53,18.45,18.46,35525.0,18.5,18.53,18.45,18.46,35525.0
2024-09-12 12:00:00,18.46,18.47,18.42,18.43,26227.0,18.46,18.47,18.42,18.43,26227.0
2024-09-12 12:30:00,18.43,18.5,18.4,18.5,26482.0,18.43,18.5,18.4,18.5,26482.0
2024-09-12 13:00:00,18.5,18.54,18.47,18.48,98157.0,18.5,18.54,18.47,18.48,98157.0
2024-09-12 13:30:00,18.48,18.52,18.47,18.51,65073.0,18.48,18.52,18.47,18.51,65073.0
2024-09-12 14:00:00,18.51,18.51,18.46,18.46,39433.0,18.51,18.51,18.46,18.46,39433.0
2024-09-12 14:30:00,18.46,18.52,18.44,18.47,43786.0,18.46,18.52,18.44,18.47,43786.0
2024-09-12 15:00:00,18.48,18.52,18.46,18.5,105102.0,18.48,18.52,18.46,18.5,105102.0
2024-09-12 15:30:00,18.49,18.54,18.45,18.53,303354.0,18.49,18.54,18.45,18.53,303354.0
2024-09-13 09:30:00,18.59,18.86,18.59,18.85,45559.0,18.59,18.86,18.59,18.85,45559.0
2024-09-13 10:00:00,18.86,18.93,18.78,18.91,104605.0,18.86,18.93,18.78,18.91,104605.0
2024-09-13 10:30:00,18.92,19.02,18.9,18.91,31847.0,18.92,19.02,18.9,18.91,31847.0
2024-09-13 11:00:00,18.91,18.92,18.84,18.84,21669.0,18.91,18.92,18.84,18.84,21669.0
2024-09-13 11:30:00,18.85,18.96,18.84,18.91,48402.0,18.85,18.96,18.84,18.91,48402.0
2024-09-13 12:00:00,18.91,18.98,18.9,18.94,45909.0,18.91,18.98,18.9,18.94,45909.0
2024-09-13 12:30:00,18.94,18.94,18.9,18.9,39728.0,18.94,18.94,18.9,18.9,39728.0
2024-09-13 13:00:00,18.91,18.97,18.9,18.94,23989.0,18.91,18.97,18.9,18.94,23989.0
2024-09-13 13:30:00,18.94,18.96,18.92,18.92,34233.0,18.94,18.96,18.92,18.92,34233.0
2024-09-13 14:00:00,18.93,18.95,18.9,18.94,40397.0,18.93,18.95,18.9,18.94,40397.0
2024-09-13 14:30:00,18.93,19.09,18.92,19.03,900099.0,18.93,19.09,18.92,19.03,900099.0
2024-09-13 15:00:00,19.02,19.02,18.93,18.95,42811.0,19.02,19.02,18.93,18.95,42811.0
2024-09-13 15:30:00,18.95,19.15,18.95,19.01,1428853.0,18.95,19.15,18.95,19.01,1428853.0
2024-09-16 09:30:00,19.24,19.28,18.96,19.1,102088.0,19.24,19.28,18.96,19.1,102088.0
2024-09-16 10:00:00,19.11,19.14,18.98,19.02,28837.0,19.11,19.14,18.98,19.02,28837.0
2024-09-16 10:30:00,19.03,19.03,18.96,18.99,30751.0,19.03,19.03,18.96,18.99,30751.0
2024-09-16 11:00:00,19.0,19.05,18.99,19.04,68567.0,19.0,19.05,18.99,19.04,68567.0
2024-09-16 11:30:00,19.03,19.16,19.03,19.14,29591.0,19.03,19.16,19.03,19.14,29591.0
2024-09-16 12:00:00,19.14,19.14,19.07,19.12,35679.0,19.14,19.14,19.07,19.12,35679.0
2024-09-16 12:30:00,19.12,19.13,19.1,19.11,24592.0,19.12,19.13,19.1,19.11,24592.0
2024-09-16 13:00:00,19.1,19.1,19.03,19.04,43448.0,19.1,19.1,19.03,19.04,43448.0
2024-09-16 13:30:00,19.04,19.08,19.03,19.03,46346.0,19.04,19.08,19.03,19.03,46346.0
2024-09-16 14:00:00,19.02,19.04,18.99,18.99,51886.0,19.02,19.04,18.99,18.99,51886.0
2024-09-16 14:30:00,18.99,19.05,18.98,18.99,79826.0,18.99,19.05,18.98,18.99,79826.0
2024-09-16 15:00:00,19.0,19.02,18.98,19.0,161902.0,19.0,19.02,18.98,19.0,161902.0
2024-09-16 15:30:00,19.0,19.08,18.98,19.03,574022.0,19.0,19.08,18.98,19.03,574022.0
2024-09-17 09:30:00,19.1,19.16,19.0,19.16,73746.0,19.1,19.16,19.0,19.16,73746.0
2024-09-17 10:00:00,19.16,19.34,19.12,19.3,31472.0,19.16,19.34,19.12,19.3,31472.0
2024-09-17 10:30:00,19.31,19.35,19.25,19.26,22526.0,19.31,19.35,19.25,19.26,22526.0
2024-09-17 11:00:00,19.26,19.33,19.25,19.29,16967.0,19.26,19.33,19.25,19.29,16967.0
2024-09-17 11:30:00,19.29,19.3,19.2,19.21,31166.0,19.29,19.3,19.2,19.21,31166.0
2024-09-17 12:00:00,19.21,19.22,19.14,19.15,77345.0,19.21,19.22,19.14,19.15,77345.0
2024-09-17 12:30:00,19.14,19.15,19.01,19.02,29856.0,19.14,19.15,19.01,19.02,29856.0
2024-09-17 13:00:00,19.02,19.13,19.01,19.1,27965.0,19.02,19.13,19.01,19.1,27965.0
2024-09-17 13:30:00,19.09,19.14,19.07,19.13,36489.0,19.09,19.14,19.07,19.13,36489.0
2024-09-17 14:00:00,19.13,19.14,19.1,19.13,22698.0,19.13,19.14,19.1,19.13,22698.0
2024-09-17 14:30:00,19.12,19.17,19.11,19.15,19929.0,19.12,19.17,19.11,19.15,19929.0
2024-09-17 15:00:00,19.15,19.23,19.13,19.19,45428.0,19.15,19.23,19.13,19.19,45428.0
2024-09-17 15:30:00,19.2,19.27,19.17,19.26,205153.0,19.2,19.27,19.17,19.26,205153.0
2024-09-18 09:30:00,19.33,19.34,19.17,19.23,49048.0,19.33,19.34,19.17,19.23,49048.0
2024-09-18 10:00:00,19.23,19.39,19.22,19.33,60958.0,19.23,19.39,19.22,19.33,60958.0
2024-09-18 10:30:00,19.32,19.33,19.28,19.3,43110.0,19.32,19.33,19.28,19.3,43110.0
2024-09-18 11:00:00,19.29,19.33,19.28,19.29,31268.0,19.29,19.33,19.28,19.29,31268.0
2024-09-18 11:30:00,19.28,19.29,19.22,19.25,39334.0,19.28,19.29,19.22,19.25,39334.0
2024-09-18 12:00:00,19.24,19.27,19.21,19.25,27894.0,19.24,19.27,19.21,19.25,27894.0
2024-09-18 12:30:00,19.25,19.3,19.24,19.28,28154.0,19.25,19.3,19.24,19.28,28154.0
2024-09-18 13:00:00,19.28,19.33,19.27,19.32,24084.0,19.28,19.33,19.27,19.32,24084.0
2024-09-18 13:30:00,19.33,19.38,19.31,19.32,46759.0,19.33,19.38,19.31,19.32,46759.0
2024-09-18 14:00:00,19.32,19.57,19.25,19.46,166989.0,19.32,19.57,19.25,19.46,166989.0
2024-09-18 14:30:00,19.46,19.6,19.4,19.44,97229.0,19.46,19.6,19.4,19.44,97229.0
2024-09-18 15:00:00,19.42,19.53,19.4,19.48,103132.0,19.42,19.53,19.4,19.48,103132.0
2024-09-18 15:30:00,19.48,19.52,19.33,19.44,346048.0,19.48,19.52,19.33,19.44,346048.0
2024-09-19 09:30:00,19.77,19.8,19.34,19.45,141340.0,19.77,19.8,19.34,19.45,141340.0
2024-09-19 10:00:00,19.45,19.53,19.4,19.5,86798.0,19.45,19.53,19.4,19.5,86798.0
2024-09-19 10:30:00,19.51,19.6,19.48,19.57,99339.0,19.51,19.6,19.48,19.57,99339.0
2024-09-19 11:00:00,19.58,19.68,19.57,19.6,86583.0,19.58,19.68,19.57,19.6,86583.0
2024-09-19 11:30:00,19.6,19.66,19.59,19.6,37281.0,19.6,19.66,19.59,19.6,37281.0
2024-09-19 12:00:00,19.6,19.68,19.59,19.61,44407.0,19.6,19.68,19.59,19.61,44407.0
2024-09-19 12:30:00,19.62,19.63,19.6,19.61,31963.0,19.62,19.63,19.6,19.61,31963.0
2024-09-19 13:00:00,19.62,19.64,19.57,19.62,65548.0,19.62,19.64,19.57,19.62,65548.0
2024-09-19 13:30:00,19.62,19.69,19.6,19.68,90410.0,19.62,19.69,19.6,19.68,90410.0
2024-09-19 14:00:00,19.68,19.7,19.61,19.62,162157.0,19.68,19.7,19.61,19.62,162157.0
2024-09-19 14:30:00,19.62,19.63,19.41,19.46,298998.0,19.62,19.63,19.41,19.46,298998.0
2024-09-19 15:00:00,19.46,19.49,19.43,19.46,73462.0,19.46,19.49,19.43,19.46,73462.0
2024-09-19 15:30:00,19.45,19.57,19.45,19.54,413815.0,19.45,19.57,19.45,19.54,413815.0
2024-09-20 09:30:00,19.3,19.36,19.04,19.32,321351.0,19.3,19.36,19.04,19.32,321351.0
2024-09-20 10:00:00,19.32,19.32,19.09,19.1,113641.0,19.32,19.32,19.09,19.1,113641.0
2024-09-20 10:30:00,19.1,19.16,19.0,19.0,108017.0,19.1,19.16,19.0,19.0,108017.0
2024-09-20 11:00:00,19.0,19.03,18.95,19.03,106973.0,19.0,19.03,18.95,19.03,106973.0
2024-09-20 11:30:00,19.02,19.14,18.99,19.13,90407.0,19.02,19.14,18.99,19.13,90407.0
2024-09-20 12:00:00,19.14,19.17,19.06,19.14,106206.0,19.14,19.17,19.06,19.14,106206.0
2024-09-20 12:30:00,19.14,19.2,19.11,19.16,106496.0,19.14,19.2,19.11,19.16,106496.0
2024-09-20 13:00:00,19.16,19.19,19.12,19.13,125785.0,19.16,19.19,19.12,19.13,125785.0
2024-09-20 13:30:00,19.13,19.17,19.1,19.16,109800.0,19.13,19.17,19.1,19.16,109800.0
2024-09-20 14:00:00,19.16,19.17,19.09,19.13,96400.0,19.16,19.17,19.09,19.13,96400.0
2024-09-20 14:30:00,19.12,19.13,18.98,18.98,161663.0,19.12,19.13,18.98,18.98,161663.0
2024-09-20 15:00:00,18.98,19.09,18.97,19.07,159598.0,18.98,19.09,18.97,19.07,159598.0
2024-09-20 15:30:00,19.06,19.25,19.0,19.25,801993.0,19.06,19.25,19.0,19.25,801993.0
2024-09-23 09:30:00,19.37,19.37,19.02,19.12,88816.0,19.37,19.37,19.02,19.12,88816.0
2024-09-23 10:00:00,19.12,19.25,19.12,19.22,36768.0,19.12,19.25,19.12,19.22,36768.0
2024-09-23 10:30:00,19.21,19.22,19.15,19.21,36265.0,19.21,19.22,19.15,19.21,36265.0
2024-09-23 11:00:00,19.21,19.24,19.17,19.21,19646.0,19.21,19.24,19.17,19.21,19646.0
2024-09-23 11:30:00,19.22,19.25,19.15,19.16,21725.0,19.22,19.25,19.15,19.16,21725.0
2024-09-23 12:00:00,19.16,19.17,19.13,19.14,40913.0,19.16,19.17,19.13,19.14,40913.0
2024-09-23 12:30:00,19.14,19.21,19.13,19.19,86080.0,19.14,19.21,19.13,19.19,86080.0
2024-09-23 13:00:00,19.2,19.26,19.16,19.23,139321.0,19.2,19.26,19.16,19.23,139321.0
2024-09-23 13:30:00,19.23,19.27,19.22,19.23,22753.0,19.23,19.27,19.22,19.23,22753.0
2024-09-23 14:00:00,19.23,19.24,19.17,19.19,25833.0,19.23,19.24,19.17,19.19,25833.0
2024-09-23 14:30:00,19.2,19.21,19.17,19.19,25775.0,19.2,19.21,19.17,19.19,25775.0
2024-09-23 15:00:00,19.18,19.21,19.17,19.21,47432.0,19.18,19.21,19.17,19.21,47432.0
2024-09-23 15:30:00,19.21,19.24,19.13,19.15,223270.0,19.21,19.24,19.13,19.15,223270.0
2024-09-24 09:30:00,19.27,19.34,19.2,19.28,92299.0,19.27,19.34,19.2,19.28,92299.0
2024-09-24 10:00:00,19.29,19.38,19.26,19.34,50675.0,19.29,19.38,19.26,19.34,50675.0
2024-09-24 10:30:00,19.34,19.37,19.27,19.36,53523.0,19.34,19.37,19.27,19.36,53523.0
2024-09-24 11:00:00,19.36,19.4,19.35,19.35,29284.0,19.36,19.4,19.35,19.35,29284.0
2024-09-24 11:30:00,19.35,19.35,19.23,19.23,42819.0,19.35,19.35,19.23,19.23,42819.0
2024-09-24 12:00:00,19.23,19.3,19.17,19.19,81936.0,19.23,19.3,19.17,19.19,81936.0
2024-09-24 12:30:00,19.19,19.24,19.18,19.2,34707.0,19.19,19.24,19.18,19.2,34707.0
2024-09-24 13:00:00,19.21,19.21,19.17,19.17,47484.0,19.21,19.21,19.17,19.17,47484.0
2024-09-24 13:30:00,19.18,19.18,19.13,19.16,41258.0,19.18,19.18,19.13,19.16,41258.0
2024-09-24 14:00:00,19.16,19.18,19.12,19.16,47041.0,19.16,19.18,19.12,19.16,47041.0
2024-09-24 14:30:00,19.16,19.21,19.15,19.19,48591.0,19.16,19.21,19.15,19.19,48591.0
2024-09-24 15:00:00,19.18,19.24,19.16,19.23,119489.0,19.18,19.24,19.16,19.23,119489.0
2024-09-24 15:30:00,19.22,19.22,19.14,19.15,212449.0,19.22,19.22,19.14,19.15,212449.0
2024-09-25 09:30:00,19.12,19.17,18.92,18.93,60293.0,19.12,19.17,18.92,18.93,60293.0
2024-09-25 10:00:00,18.93,18.93,18.74,18.74,110858.0,18.93,18.93,18.74,18.74,110858.0
2024-09-25 10:30:00,18.75,18.81,18.74,18.76,62507.0,18.75,18.81,18.74,18.76,62507.0
2024-09-25 11:00:00,18.76,18.81,18.74,18.77,97855.0,18.76,18.81,18.74,18.77,97855.0
2024-09-25 11:30:00,18.77,18.84,18.75,18.8,114886.0,18.77,18.84,18.75,18.8,114886.0
2024-09-25 12:00:00,18.8,18.9,18.77,18.81,114853.0,18.8,18.9,18.77,18.81,114853.0
2024-09-25 12:30:00,18.82,18.85,18.8,18.82,46422.0,18.82,18.85,18.8,18.82,46422.0
2024-09-25 13:00:00,18.81,18.86,18.79,18.8,47611.0,18.81,18.86,18.79,18.8,47611.0
2024-09-25 13:30:00,18.81,18.83,18.79,18.82,48208.0,18.81,18.83,18.79,18.82,48208.0
2024-09-25 14:00:00,18.82,18.83,18.76,18.78,78584.0,18.82,18.83,18.76,18.78,78584.0
2024-09-25 14:30:00,18.79,18.84,18.79,18.8,45858.0,18.79,18.84,18.79,18.8,45858.0
2024-09-25 15:00:00,18.81,18.81,18.77,18.79,75404.0,18.81,18.81,18.77,18.79,75404.0
2024-09-25 15:30:00,18.78,18.81,18.71,18.76,315679.0,18.78,18.81,18.71,18.76,315679.0
2024-09-26 09:30:00,18.99,19.14,18.99,19.13,39703.0,18.99,19.14,18.99,19.13,39703.0
2024-09-26 10:00:00,19.13,19.26,19.04,19.05,66834.0,19.13,19.26,19.04,19.05,66834.0
2024-09-26 10:30:00,19.05,19.08,19.0,19.03,44546.0,19.05,19.08,19.0,19.03,44546.0
2024-09-26 11:00:00,19.04,19.04,19.0,19.02,36808.0,19.04,19.04,19.0,19.02,36808.0
2024-09-26 11:30:00,19.02,19.09,19.01,19.05,36103.0,19.02,19.09,19.01,19.05,36103.0
2024-09-26 12:00:00,19.05,19.1,19.02,19.07,39993.0,19.05,19.1,19.02,19.07,39993.0
2024-09-26 12:30:00,19.07,19.08,19.01,19.02,45937.0,19.07,19.08,19.01,19.02,45937.0
2024-09-26 13:00:00,19.02,19.08,19.01,19.07,33561.0,19.02,19.08,19.01,19.07,33561.0
2024-09-26 13:30:00,19.06,19.09,19.01,19.02,96194.0,19.06,19.09,19.01,19.02,96194.0
2024-09-26 14:00:00,19.02,19.06,18.97,18.98,49242.0,19.02,19.06,18.97,18.98,49242.0
2024-09-26 14:30:00,18.98,19.01,18.96,18.98,72721.0,18.98,19.01,18.96,18.98,72721.0
2024-09-26 15:00:00,18.97,19.02,18.92,18.95,280861.0,18.97,19.02,18.92,18.95,280861.0
2024-09-26 15:30:00,18.95,19.07,18.88,19.02,697232.0,18.95,19.07,18.88,19.02,697232.0
2024-09-27 09:30:00,19.16,19.18,18.86,19.01,152687.0,19.16,19.18,18.86,19.01,152687.0
2024-09-27 10:00:00,19.01,19.19,19.0,19.17,69174.0,19.01,19.19,19.0,19.17,69174.0
2024-09-27 10:30:00,19.17,19.2,19.09,19.14,70173.0,19.17,19.2,19.09,19.14,70173.0
2024-09-27 11:00:00,19.14,19.2,19.13,19.19,41118.0,19.14,19.2,19.13,19.19,41118.0
2024-09-27 11:30:00,19.19,19.28,19.16,19.18,99550.0,19.19,19.28,19.16,19.18,99550.0
2024-09-27 12:00:00,19.17,19.18,19.13,19.14,32994.0,19.17,19.18,19.13,19.14,32994.0
2024-09-27 12:30:00,19.14,19.17,19.11,19.11,43395.0,19.14,19.17,19.11,19.11,43395.0
2024-09-27 13:00:00,19.11,19.12,19.04,19.05,48605.0,19.11,19.12,19.04,19.05,48605.0
2024-09-27 13:30:00,19.05,19.06,19.03,19.05,56234.0,19.05,19.06,19.03,19.05,56234.0
2024-09-27 14:00:00,19.05,19.06,18.99,19.0,47532.0,19.05,19.06,18.99,19.0,47532.0
2024-09-27 14:30:00,19.01,19.08,18.99,19.07,45253.0,19.01,19.08,18.99,19.07,45253.0
2024-09-27 15:00:00,19.07,19.1,19.03,19.07,61228.0,19.07,19.1,19.03,19.07,61228.0
2024-09-27 15:30:00,19.07,19.09,19.02,19.03,256456.0,19.07,19.09,19.02,19.03,256456.0
2024-09-30 09:30:00,18.97,19.1,18.94,19.03,49169.0,18.97,19.1,18.94,19.03,49169.0
2024-09-30 10:00:00,19.04,19.09,18.95,18.95,77021.0,19.04,19.09,18.95,18.95,77021.0
2024-09-30 10:30:00,18.96,19.03,18.93,19.0,41456.0,18.96,19.03,18.93,19.0,41456.0
2024-09-30 11:00:00,19.0,19.03,18.92,18.93,42625.0,19.0,19.03,18.92,18.93,42625.0
2024-09-30 11:30:00,18.94,18.94,18.82,18.86,156280.0,18.94,18.94,18.82,18.86,156280.0
2024-09-30 12:00:00,18.86,18.97,18.86,18.92,114523.0,18.86,18.97,18.86,18.92,114523.0
2024-09-30 12:30:00,18.94,18.98,18.9,18.91,50750.0,18.94,18.98,18.9,18.91,50750.0
2024-09-30 13:00:00,18.91,19.0,18.91,18.98,52483.0,18.91,19.0,18.91,18.98,52483.0
2024-09-30 13:30:00,18.98,19.03,18.96,18.99,36670.0,18.98,19.03,18.96,18.99,36670.0
2024-09-30 14:00:00,19.0,19.0,18.85,18.89,46493.0,19.0,19.0,18.85,18.89,46493.0
2024-09-30 14:30:00,18.88,18.97,18.86,18.94,38223.0,18.88,18.97,18.86,18.94,38223.0
2024-09-30 15:00:00,18.94,18.94,18.89,18.94,42922.0,18.94,18.94,18.89,18.94,42922.0
2024-09-30 15:30:00,18.95,19.08,18.94,19.03,338492.0,18.95,19.08,18.94,19.03,338492.0
2024-10-01 09:30:00,19.07,19.12,18.87,18.88,127928.0,19.07,19.12,18.87,18.88,127928.0
2024-10-01 10:00:00,18.89,18.98,18.83,18.88,117940.0,18.89,18.98,18.83,18.88,117940.0
2024-10-01 10:30:00,18.88,18.97,18.85,18.96,94226.0,18.88,18.97,18.85,18.96,94226.0
2024-10-01 11:00:00,18.96,19.14,18.93,19.13,170980.0,18.96,19.14,18.93,19.13,170980.0
2024-10-01 11:30:00,19.12,19.14,19.04,19.05,49918.0,19.12,19.14,19.04,19.05,49918.0
2024-10-01 12:00:00,19.04,19.11,19.03,19.09,159753.0,19.04,19.11,19.03,19.09,159753.0
2024-10-01 12:30:00,19.1,19.11,19.04,19.07,51252.0,19.1,19.11,19.04,19.07,51252.0
2024-10-01 13:00:00,19.06,19.07,18.99,19.0,38814.0,19.06,19.07,18.99,19.0,38814.0
2024-10-01 13:30:00,19.0,19.1,18.99,19.1,33130.0,19.0,19.1,18.99,19.1,33130.0
2024-10-01 14:00:00,19.1,19.18,19.1,19.15,43113.0,19.1,19.18,19.1,19.15,43113.0
2024-10-01 14:30:00,19.15,19.15,19.06,19.08,41801.0,19.15,19.15,19.06,19.08,41801.0
2024-10-01 15:00:00,19.07,19.2,19.07,19.2,97018.0,19.07,19.2,19.07,19.2,97018.0
2024-10-01 15:30:00,19.2,19.2,19.1,19.13,360684.0,19.2,19.2,19.1,19.13,360684.0
2024-10-02 09:30:00,19.07,19.19,18.99,19.12,58235.0,19.07,19.19,18.99,19.12,58235.0
2024-10-02 10:00:00,19.11,19.2,19.1,19.14,141067.0,19.11,19.2,19.1,19.14,141067.0
2024-10-02 10:30:00,19.14,19.17,19.05,19.05,82828.0,19.14,19.17,19.05,19.05,82828.0
2024-10-02 11:00:00,19.05,19.05,18.96,19.01,38524.0,19.05,19.05,18.96,19.01,38524.0
2024-10-02 11:30:00,19.01,19.03,18.98,18.99,45457.0,19.01,19.03,18.98,18.99,45457.0
2024-10-02 12:00:00,18.99,19.03,18.97,19.01,56173.0,18.99,19.03,18.97,19.01,56173.0
2024-10-02 12:30:00,19.01,19.09,18.99,19.07,31107.0,19.01,19.09,18.99,19.07,31107.0
2024-10-02 13:00:00,19.07,19.12,19.02,19.06,62526.0,19.07,19.12,19.02,19.06,62526.0
2024-10-02 13:30:00,19.06,19.09,19.03,19.07,22837.0,19.06,19.09,19.03,19.07,22837.0
2024-10-02 14:00:00,19.07,19.07,19.0,19.02,25188.0,19.07,19.07,19.0,19.02,25188.0
2024-10-02 14:30:00,19.02,19.05,19.01,19.03,38148.0,19.02,19.05,19.01,19.03,38148.0
2024-10-02 15:00:00,19.04,19.05,19.01,19.03,62520.0,19.04,19.05,19.01,19.03,62520.0
2024-10-02 15:30:00,19.03,19.03,18.93,18.97,275613.0,19.03,19.03,18.93,18.97,275613.0
2024-10-03 09:30:00,18.95,18.99,18.72,18.78,40538.0,18.95,18.99,18.72,18.78,40538.0
2024-10-03 10:00:00,18.78,18.9,18.75,18.82,51205.0,18.78,18.9,18.75,18.82,51205.0
2024-10-03 10:30:00,18.81,18.9,18.69,18.81,267898.0,18.81,18.9,18.69,18.81,267898.0
2024-10-03 11:00:00,18.8,18.86,18.78,18.8,56273.0,18.8,18.86,18.78,18.8,56273.0
2024-10-03 11:30:00,18.8,18.88,18.79,18.84,35829.0,18.8,18.88,18.79,18.84,35829.0
2024-10-03 12:00:00,18.84,18.89,18.83,18.83,32830.0,18.84,18.89,18.83,18.83,32830.0
2024-10-03 12:30:00,18.83,18.89,18.79,18.83,79293.0,18.83,18.89,18.79,18.83,79293.0
2024-10-03 13:00:00,18.83,18.84,18.8,18.82,51268.0,18.83,18.84,18.8,18.82,51268.0
2024-10-03 13:30:00,18.81,18.96,18.81,18.96,66194.0,18.81,18.96,18.81,18.96,66194.0
2024-10-03 14:00:00,18.96,19.0,18.94,19.0,26393.0,18.96,19.0,18.94,19.0,26393.0
2024-10-03 14:30:00,18.99,19.01,18.94,18.98,43222.0,18.99,19.01,18.94,18.98,43222.0
2024-10-03 15:00:00,18.98,19.02,18.96,19.0,80935.0,18.98,19.02,18.96,19.0,80935.0
2024-10-03 15:30:00,19.0,19.01,18.9,18.98,412606.0,19.0,19.01,18.9,18.98,412606.0
2024-10-04 09:30:00,19.14,19.43,19.14,19.29,108980.0,19.14,19.43,19.14,19.29,108980.0
2024-10-04 10:00:00,19.29,19.35,19.24,19.29,123406.0,19.29,19.35,19.24,19.29,123406.0
2024-10-04 10:30:00,19.28,19.29,19.12,19.21,67959.0,19.28,19.29,19.12,19.21,67959.0
2024-10-04 11:00:00,19.21,19.23,19.14,19.14,38209.0,19.21,19.23,19.14,19.14,38209.0
2024-10-04 11:30:00,19.14,19.26,19.12,19.18,118479.0,19.14,19.26,19.12,19.18,118479.0
2024-10-04 12:00:00,19.18,19.2,19.14,19.19,44616.0,19.18,19.2,19.14,19.19,44616.0
2024-10-04 12:30:00,19.19,19.2,19.16,19.18,97024.0,19.19,19.2,19.16,19.18,97024.0
2024-10-04 13:00:00,19.19,19.25,19.17,19.2,59124.0,19.19,19.25,19.17,19.2,59124.0
2024-10-04 13:30:00,19.21,19.22,19.17,19.17,36968.0,19.21,19.22,19.17,19.17,36968.0
2024-10-04 14:00:00,19.16,19.18,19.13,19.14,46717.0,19.16,19.18,19.13,19.14,46717.0
2024-10-04 14:30:00,19.14,19.17,19.12,19.16,36451.0,19.14,19.17,19.12,19.16,36451.0
2024-10-04 15:00:00,19.16,19.21,19.15,19.19,53065.0,19.16,19.21,19.15,19.19,53065.0
2024-10-04 15:30:00,19.18,19.29,19.17,19.26,285185.0,19.18,19.29,19.17,19.26,285185.0
2024-10-07 09:30:00,19.21,19.23,19.05,19.09,26945.0,19.21,19.23,19.05,19.09,26945.0
2024-10-07 10:00:00,19.08,19.2,19.0,19.1,59247.0,19.08,19.2,19.0,19.1,59247.0
2024-10-07 10:30:00,19.09,19.16,19.08,19.12,45372.0,19.09,19.16,19.08,19.12,45372.0
2024-10-07 11:00:00,19.12,19.19,19.1,19.16,24771.0,19.12,19.19,19.1,19.16,24771.0
2024-10-07 11:30:00,19.16,19.16,19.09,19.12,18986.0,19.16,19.16,19.09,19.12,18986.0
2024-10-07 12:00:00,19.12,19.14,19.06,19.13,25400.0,19.12,19.14,19.06,19.13,25400.0
2024-10-07 12:30:00,19.13,19.15,19.09,19.14,12457.0,19.13,19.15,19.09,19.14,12457.0
2024-10-07 13:00:00,19.14,19.2,19.13,19.2,16903.0,19.14,19.2,19.13,19.2,16903.0
2024-10-07 13:30:00,19.19,19.19,19.13,19.15,16331.0,19.19,19.19,19.13,19.15,16331.0
2024-10-07 14:00:00,19.15,19.19,19.14,19.19,11331.0,19.15,19.19,19.14,19.19,11331.0
2024-10-07 14:30:00,19.18,19.2,19.1,19.14,69797.0,19.18,19.2,19.1,19.14,69797.0
2024-10-07 15:00:00,19.14,19.28,19.13,19.28,89069.0,19.14,19.28,19.13,19.28,89069.0
2024-10-07 15:30:00,19.27,19.37,19.25,19.34,297378.0,19.27,19.37,19.25,19.34,297378.0
2024-10-08 09:30:00,19.32,19.35,19.04,19.07,70548.0,19.32,19.35,19.04,19.07,70548.0
2024-10-08 10:00:00,19.07,19.11,18.94,19.07,52848.0,19.07,19.11,18.94,19.07,52848.0
2024-10-08 10:30:00,19.08,19.22,19.06,19.18,55341.0,19.08,19.22,19.06,19.18,55341.0
2024-10-08 11:00:00,19.18,19.18,19.13,19.14,28151.0,19.18,19.18,19.13,19.14,28151.0
2024-10-08 11:30:00,19.14,19.18,19.13,19.18,19991.0,19.14,19.18,19.13,19.18,19991.0
2024-10-08 12:00:00,19.18,19.35,19.18,19.35,47097.0,19.18,19.35,19.18,19.35,47097.0
2024-10-08 12:30:00,19.35,19.41,19.31,19.32,47007.0,19.35,19.41,19.31,19.32,47007.0
2024-10-08 13:00:00,19.32,19.37,19.32,19.35,28003.0,19.32,19.37,19.32,19.35,28003.0
2024-10-08 13:30:00,19.34,19.38,19.31,19.37,21557.0,19.34,19.38,19.31,19.37,21557.0
2024-10-08 14:00:00,19.37,19.39,19.36,19.38,26100.0,19.37,19.39,19.36,19.38,26100.0
2024-10-08 14:30:00,19.38,19.41,19.29,19.3,90009.0,19.38,19.41,19.29,19.3,90009.0
2024-10-08 15:00:00,19.3,19.32,19.24,19.25,53558.0,19.3,19.32,19.24,19.25,53558.0
2024-10-08 15:30:00,19.24,19.29,19.22,19.26,215782.0,19.24,19.29,19.22,19.26,215782.0
2024-10-09 09:30:00,19.27,19.29,19.18,19.27,36131.0,19.27,19.29,19.18,19.27,36131.0
2024-10-09 10:00:00,19.27,19.27,19.15,19.22,19297.0,19.27,19.27,19.15,19.22,19297.0
2024-10-09 10:30:00,19.23,19.27,19.2,19.23,14805.0,19.23,19.27,19.2,19.23,14805.0
2024-10-09 11:00:00,19.23,19.3,19.21,19.29,20823.0,19.23,19.3,19.21,19.29,20823.0
2024-10-09 11:30:00,19.28,19.35,19.28,19.34,18850.0,19.28,19.35,19.28,19.34,18850.0
2024-10-09 12:00:00,19.35,19.35,19.28,19.3,37114.0,19.35,19.35,19.28,19.3,37114.0
2024-10-09 12:30:00,19.3,19.3,19.2,19.22,25842.0,19.3,19.3,19.2,19.22,25842.0
2024-10-09 13:00:00,19.21,19.26,19.2,19.26,32662.0,19.21,19.26,19.2,19.26,32662.0
2024-10-09 13:30:00,19.25,19.27,19.23,19.26,30844.0,19.25,19.27,19.23,19.26,30844.0
2024-10-09 14:00:00,19.26,19.26,19.21,19.23,23626.0,19.26,19.26,19.21,19.23,23626.0
2024-10-09 14:30:00,19.23,19.28,19.22,19.26,39919.0,19.23,19.28,19.22,19.26,39919.0
2024-10-09 15:00:00,19.26,19.32,19.25,19.32,36989.0,19.26,19.32,19.25,19.32,36989.0
2024-10-09 15:30:00,19.32,19.35,19.25,19.27,178429.0,19.32,19.35,19.25,19.27,178429.0
2024-10-10 09:30:00,19.29,19.3,19.2,19.25,49107.0,19.29,19.3,19.2,19.25,49107.0
2024-10-10 10:00:00,19.24,19.35,19.21,19.3,50133.0,19.24,19.35,19.21,19.3,50133.0
2024-10-10 10:30:00,19.3,19.31,19.24,19.29,52672.0,19.3,19.31,19.24,19.29,52672.0
2024-10-10 11:00:00,19.29,19.34,19.25,19.31,72224.0,19.29,19.34,19.25,19.31,72224.0
2024-10-10 11:30:00,19.3,19.33,19.29,19.3,48171.0,19.3,19.33,19.29,19.3,48171.0
2024-10-10 12:00:00,19.3,19.34,19.3,19.34,26594.0,19.3,19.34,19.3,19.34,26594.0
2024-10-10 12:30:00,19.34,19.41,19.29,19.3,72093.0,19.34,19.41,19.29,19.3,72093.0
2024-10-10 13:00:00,19.3,19.31,19.26,19.31,31661.0,19.3,19.31,19.26,19.31,31661.0
2024-10-10 13:30:00,19.32,19.34,19.26,19.3,26881.0,19.32,19.34,19.26,19.3,26881.0
2024-10-10 14:00:00,19.31,19.34,19.28,19.34,71693.0,19.31,19.34,19.28,19.34,71693.0
2024-10-10 14:30:00,19.33,19.34,19.25,19.29,90603.0,19.33,19.34,19.25,19.29,90603.0
2024-10-10 15:00:00,19.29,19.3,19.27,19.28,74028.0,19.29,19.3,19.27,19.28,74028.0
2024-10-10 15:30:00,19.27,19.39,19.27,19.3,350287.0,19.27,19.39,19.27,19.3,350287.0
2024-10-11 09:30:00,19.31,19.46,19.27,19.3,48869.0,19.31,19.46,19.27,19.3,48869.0
2024-10-11 10:00:00,19.31,19.32,19.25,19.29,68551.0,19.31,19.32,19.25,19.29,68551.0
2024-10-11 10:30:00,19.29,19.42,19.27,19.29,404153.0,19.29,19.42,19.27,19.29,404153.0
2024-10-11 11:00:00,19.29,19.31,19.21,19.21,35081.0,19.29,19.31,19.21,19.21,35081.0
2024-10-11 11:30:00,19.21,19.28,19.2,19.27,43461.0,19.21,19.28,19.2,19.27,43461.0
2024-10-11 12:00:00,19.27,19.32,19.26,19.3,39542.0,19.27,19.32,19.26,19.3,39542.0
2024-10-11 12:30:00,19.3,19.31,19.27,19.29,37017.0,19.3,19.31,19.27,19.29,37017.0
2024-10-11 13:00:00,19.29,19.31,19.29,19.3,16034.0,19.29,19.31,19.29,19.3,16034.0
2024-10-11 13:30:00,19.31,19.32,19.27,19.3,35626.0,19.31,19.32,19.27,19.3,35626.0
2024-10-11 14:00:00,19.3,19.31,19.29,19.3,17865.0,19.3,19.31,19.29,19.3,17865.0
2024-10-11 14:30:00,19.3,19.31,19.27,19.3,37044.0,19.3,19.31,19.27,19.3,37044.0
2024-10-11 15:00:00,19.3,19.32,19.22,19.26,405126.0,19.3,19.32,19.22,19.26,405126.0
2024-10-11 15:30:00,19.25,19.3,19.18,19.2,438493.0,19.25,19.3,19.18,19.2,438493.0
2024-10-14 09:30:00,19.16,19.18,18.79,18.81,109277.0,19.16,19.18,18.79,18.81,109277.0
2024-10-14 10:00:00,18.82,18.89,18.73,18.73,199738.0,18.82,18.89,18.73,18.73,199738.0
2024-10-14 10:30:00,18.73,18.75,18.57,18.66,85441.0,18.73,18.75,18.57,18.66,85441.0
2024-10-14 11:00:00,18.66,18.72,18.61,18.62,44988.0,18.66,18.72,18.61,18.62,44988.0
2024-10-14 11:30:00,18.62,18.72,18.6,18.71,59781.0,18.62,18.72,18.6,18.71,59781.0
2024-10-14 12:00:00,18.72,18.79,18.72,18.77,29283.0,18.72,18.79,18.72,18.77,29283.0
2024-10-14 12:30:00,18.77,18.77,18.73,18.75,31988.0,18.77,18.77,18.73,18.75,31988.0
2024-10-14 13:00:00,18.75,18.76,18.74,18.76,22274.0,18.75,18.76,18.74,18.76,22274.0
2024-10-14 13:30:00,18.76,18.83,18.75,18.78,56085.0,18.76,18.83,18.75,18.78,56085.0
2024-10-14 14:00:00,18.77,18.8,18.75,18.8,48116.0,18.77,18.8,18.75,18.8,48116.0
2024-10-14 14:30:00,18.79,18.82,18.74,18.77,63442.0,18.79,18.82,18.74,18.77,63442.0
2024-10-14 15:00:00,18.76,18.83,18.75,18.82,61506.0,18.76,18.83,18.75,18.82,61506.0
2024-10-14 15:30:00,18.82,18.93,18.79,18.89,325320.0,18.82,18.93,18.79,18.89,325320.0
2024-10-15 09:30:00,18.86,19.0,18.85,18.94,69261.0,18.86,19.0,18.85,18.94,69261.0
2024-10-15 10:00:00,18.94,19.12,18.93,19.01,69046.0,18.94,19.12,18.93,19.01,69046.0
2024-10-15 10:30:00,19.0,19.06,18.95,19.01,55690.0,19.0,19.06,18.95,19.01,55690.0
2024-10-15 11:00:00,19.02,19.06,18.92,18.92,106148.0,19.02,19.06,18.92,18.92,106148.0
2024-10-15 11:30:00,18.92,18.97,18.89,18.91,56920.0,18.92,18.97,18.89,18.91,56920.0
2024-10-15 12:00:00,18.91,18.99,18.91,18.96,45504.0,18.91,18.99,18.91,18.96,45504.0
2024-10-15 12:30:00,18.96,18.97,18.89,18.9,39195.0,18.96,18.97,18.89,18.9,39195.0
2024-10-15 13:00:00,18.91,18.91,18.85,18.86,29584.0,18.91,18.91,18.85,18.86,29584.0
2024-10-15 13:30:00,18.85,18.87,18.78,18.8,60675.0,18.85,18.87,18.78,18.8,60675.0
2024-10-15 14:00:00,18.8,18.82,18.75,18.76,53067.0,18.8,18.82,18.75,18.76,53067.0
2024-10-15 14:30:00,18.76,18.76,18.69,18.7,54235.0,18.76,18.76,18.69,18.7,54235.0
2024-10-15 15:00:00,18.7,18.71,18.63,18.64,89001.0,18.7,18.71,18.63,18.64,89001.0
2024-10-15 15:30:00,18.64,18.71,18.58,18.65,308688.0,18.64,18.71,18.58,18.65,308688.0
2024-10-16 09:30:00,18.68,18.82,18.68,18.75,84462.0,18.68,18.82,18.68,18.75,84462.0
2024-10-16 10:00:00,18.76,18.85,18.72,18.73,85414.0,18.76,18.85,18.72,18.73,85414.0
2024-10-16 10:30:00,18.73,18.77,18.71,18.76,79184.0,18.73,18.77,18.71,18.76,79184.0
2024-10-16 11:00:00,18.76,18.81,18.74,18.8,34235.0,18.76,18.81,18.74,18.8,34235.0
2024-10-16 11:30:00,18.79,18.82,18.78,18.79,27350.0,18.79,18.82,18.78,18.79,27350.0
2024-10-16 12:00:00,18.79,18.83,18.78,18.82,40594.0,18.79,18.83,18.78,18.82,40594.0
2024-10-16 12:30:00,18.82,18.88,18.79,18.79,47391.0,18.82,18.88,18.79,18.79,47391.0
2024-10-16 13:00:00,18.8,18.81,18.72,18.73,113998.0,18.8,18.81,18.72,18.73,113998.0
2024-10-16 13:30:00,18.73,18.73,18.63,18.7,150060.0,18.73,18.73,18.63,18.7,150060.0
2024-10-16 14:00:00,18.7,18.7,18.62,18.64,114721.0,18.7,18.7,18.62,18.64,114721.0
2024-10-16 14:30:00,18.64,18.69,18.63,18.67,40200.0,18.64,18.69,18.63,18.67,40200.0
2024-10-16 15:00:00,18.68,18.71,18.66,18.67,62836.0,18.68,18.71,18.66,18.67,62836.0
2024-10-16 15:30:00,18.66,18.75,18.66,18.7,379210.0,18.66,18.75,18.66,18.7,379210.0
2024-10-17 09:30:00,18.72,18.72,18.54,18.62,45123.0,18.72,18.72,18.54,18.62,45123.0
2024-10-17 10:00:00,18.62,18.64,18.54,18.59,100764.0,18.62,18.64,18.54,18.59,100764.0
2024-10-17 10:30:00,18.59,18.67,18.58,18.64,102767.0,18.59,18.67,18.58,18.64,102767.0
2024-10-17 11:00:00,18.65,18.66,18.54,18.59,56534.0,18.65,18.66,18.54,18.59,56534.0
2024-10-17 11:30:00,18.59,18.65,18.59,18.62,68976.0,18.59,18.65,18.59,18.62,68976.0
2024-10-17 12:00:00,18.62,18.67,18.62,18.65,63454.0,18.62,18.67,18.62,18.65,63454.0
2024-10-17 12:30:00,18.64,18.68,18.63,18.64,39121.0,18.64,18.68,18.63,18.64,39121.0
2024-10-17 13:00:00,18.64,18.66,18.59,18.6,100545.0,18.64,18.66,18.59,18.6,100545.0
2024-10-17 13:30:00,18.6,18.63,18.56,18.62,38879.0,18.6,18.63,18.56,18.62,38879.0
2024-10-17 14:00:00,18.62,18.62,18.58,18.6,38739.0,18.62,18.62,18.58,18.6,38739.0
2024-10-17 14:30:00,18.59,18.64,18.58,18.64,69188.0,18.59,18.64,18.58,18.64,69188.0
2024-10-17 15:00:00,18.64,18.65,18.6,18.62,87183.0,18.64,18.65,18.6,18.62,87183.0
2024-10-17 15:30:00,18.62,18.69,18.58,18.64,453995.0,18.62,18.69,18.58,18.64,453995.0
2024-10-18 09:30:00,18.66,18.78,18.57,18.72,51426.0,18.66,18.78,18.57,18.72,51426.0
2024-10-18 10:00:00,18.72,18.75,18.65,18.71,47267.0,18.72,18.75,18.65,18.71,47267.0
2024-10-18 10:30:00,18.72,18.83,18.71,18.8,100343.0,18.72,18.83,18.71,18.8,100343.0
2024-10-18 11:00:00,18.8,18.86,18.79,18.85,699318.0,18.8,18.86,18.79,18.85,699318.0
2024-10-18 11:30:00,18.85,18.89,18.82,18.88,80463.0,18.85,18.89,18.82,18.88,80463.0
2024-10-18 12:00:00,18.88,18.9,18.86,18.89,69560.0,18.88,18.9,18.86,18.89,69560.0
2024-10-18 12:30:00,18.89,18.89,18.86,18.88,54410.0,18.89,18.89,18.86,18.88,54410.0
2024-10-18 13:00:00,18.88,18.89,18.86,18.86,74719.0,18.88,18.89,18.86,18.86,74719.0
2024-10-18 13:30:00,18.87,18.89,18.85,18.88,88463.0,18.87,18.89,18.85,18.88,88463.0
2024-10-18 14:00:00,18.88,18.92,18.86,18.88,639991.0,18.88,18.92,18.86,18.88,639991.0
2024-10-18 14:30:00,18.88,18.89,18.85,18.87,67135.0,18.88,18.89,18.85,18.87,67135.0
2024-10-18 15:00:00,18.87,18.89,18.86,18.89,163254.0,18.87,18.89,18.86,18.89,163254.0
2024-10-18 15:30:00,18.89,19.07,18.88,19.06,673048.0,18.89,19.07,18.88,19.06,673048.0
2024-10-21 09:30:00,19.03,19.07,18.96,19.04,79525.0,19.03,19.07,18.96,19.04,79525.0
2024-10-21 10:00:00,19.03,19.07,18.76,18.77,123704.0,19.03,19.07,18.76,18.77,123704.0
2024-10-21 10:30:00,18.76,18.78,18.59,18.62,154812.0,18.76,18.78,18.59,18.62,154812.0
2024-10-21 11:00:00,18.62,18.63,18.53,18.54,55012.0,18.62,18.63,18.53,18.54,55012.0
2024-10-21 11:30:00,18.54,18.61,18.51,18.57,91217.0,18.54,18.61,18.51,18.57,91217.0
2024-10-21 12:00:00,18.57,18.59,18.53,18.54,45059.0,18.57,18.59,18.53,18.54,45059.0
2024-10-21 12:30:00,18.54,18.58,18.52,18.55,55300.0,18.54,18.58,18.52,18.55,55300.0
2024-10-21 13:00:00,18.56,18.57,18.53,18.55,98900.0,18.56,18.57,18.53,18.55,98900.0
2024-10-21 13:30:00,18.55,18.56,18.47,18.48,144523.0,18.55,18.56,18.47,18.48,144523.0
2024-10-21 14:00:00,18.48,18.5,18.47,18.48,46922.0,18.48,18.5,18.47,18.48,46922.0
2024-10-21 14:30:00,18.48,18.53,18.47,18.53,119138.0,18.48,18.53,18.47,18.53,119138.0
2024-10-21 15:00:00,18.53,18.62,18.52,18.57,234947.0,18.53,18.62,18.52,18.57,234947.0
2024-10-21 15:30:00,18.56,18.56,18.4,18.43,560862.0,18.56,18.56,18.4,18.43,560862.0
2024-10-22 09:30:00,18.36,18.38,18.22,18.36,71535.0,18.36,18.38,18.22,18.36,71535.0
2024-10-22 10:00:00,18.37,18.38,18.29,18.3,107032.0,18.37,18.38,18.29,18.3,107032.0
2024-10-22 10:30:00,18.31,18.37,18.27,18.28,147550.0,18.31,18.37,18.27,18.28,147550.0
2024-10-22 11:00:00,18.27,18.27,18.2,18.23,84723.0,18.27,18.27,18.2,18.23,84723.0
2024-10-22 11:30:00,18.23,18.28,18.17,18.2,115024.0,18.23,18.28,18.17,18.2,115024.0
2024-10-22 12:00:00,18.19,18.2,18.15,18.16,36341.0,18.19,18.2,18.15,18.16,36341.0
2024-10-22 12:30:00,18.17,18.21,18.17,18.2,64883.0,18.17,18.21,18.17,18.2,64883.0
2024-10-22 13:00:00,18.2,18.22,18.19,18.2,56505.0,18.2,18.22,18.19,18.2,56505.0
2024-10-22 13:30:00,18.2,18.22,18.18,18.21,46482.0,18.2,18.22,18.18,18.21,46482.0
2024-10-22 14:00:00,18.21,18.3,18.21,18.23,65429.0,18.21,18.3,18.21,18.23,65429.0
2024-10-22 14:30:00,18.23,18.24,18.15,18.16,80019.0,18.23,18.24,18.15,18.16,80019.0
2024-10-22 15:00:00,18.16,18.2,18.12,18.13,108457.0,18.16,18.2,18.12,18.13,108457.0
2024-10-22 15:30:00,18.13,18.14,18.08,18.13,390794.0,18.13,18.14,18.08,18.13,390794.0
2024-10-23 09:30:00,17.97,18.11,17.83,18.0,204631.0,17.97,18.11,17.83,18.0,204631.0
2024-10-23 10:00:00,18.0,18.09,17.89,17.93,257351.0,18.0,18.09,17.89,17.93,257351.0
2024-10-23 10:30:00,17.93,17.93,17.84,17.88,140331.0,17.93,17.93,17.84,17.88,140331.0
2024-10-23 11:00:00,17.88,17.91,17.85,17.89,122197.0,17.88,17.91,17.85,17.89,122197.0
2024-10-23 11:30:00,17.89,17.97,17.88,17.93,108049.0,17.89,17.97,17.88,17.93,108049.0
2024-10-23 12:00:00,17.93,17.95,17.86,17.91,247563.0,17.93,17.95,17.86,17.91,247563.0
2024-10-23 12:30:00,17.91,17.91,17.81,17.82,127670.0,17.91,17.91,17.81,17.82,127670.0
2024-10-23 13:00:00,17.82,17.87,17.78,17.84,234729.0,17.82,17.87,17.78,17.84,234729.0
2024-10-23 13:30:00,17.84,17.84,17.74,17.75,340404.0,17.84,17.84,17.74,17.75,340404.0
2024-10-23 14:00:00,17.75,17.77,17.7,17.71,122621.0,17.75,17.77,17.7,17.71,122621.0
2024-10-23 14:30:00,17.71,17.74,17.7,17.72,207107.0,17.71,17.74,17.7,17.72,207107.0
2024-10-23 15:00:00,17.71,17.78,17.71,17.75,150744.0,17.71,17.78,17.71,17.75,150744.0
2024-10-23 15:30:00,17.75,17.83,17.71,17.78,562924.0,17.75,17.83,17.71,17.78,562924.0
2024-10-24 09:30:00,18.44,18.55,17.9,18.31,723463.0,18.44,18.55,17.9,18.31,723463.0
2024-10-24 10:00:00,18.32,18.62,18.24,18.59,444802.0,18.32,18.62,18.24,18.59,444802.0
2024-10-24 10:30:00,18.59,18.75,18.45,18.46,278648.0,18.59,18.75,18.45,18.46,278648.0
2024-10-24 11:00:00,18.46,18.62,18.42,18.55,126721.0,18.46,18.62,18.42,18.55,126721.0
2024-10-24 11:30:00,18.55,18.64,18.48,18.57,128001.0,18.55,18.64,18.48,18.57,128001.0
2024-10-24 12:00:00,18.57,18.58,18.41,18.5,91254.0,18.57,18.58,18.41,18.5,91254.0
2024-10-24 12:30:00,18.5,18.58,18.49,18.55,57574.0,18.5,18.58,18.49,18.55,57574.0
2024-10-24 13:00:00,18.55,18.55,18.51,18.54,51248.0,18.55,18.55,18.51,18.54,51248.0
2024-10-24 13:30:00,18.54,18.63,18.53,18.55,87358.0,18.54,18.63,18.53,18.55,87358.0
2024-10-24 14:00:00,18.55,18.57,18.42,18.45,64899.0,18.55,18.57,18.42,18.45,64899.0
2024-10-24 14:30:00,18.46,18.53,18.43,18.48,146438.0,18.46,18.53,18.43,18.48,146438.0
2024-10-24 15:00:00,18.48,18.65,18.47,18.55,242657.0,18.48,18.65,18.47,18.55,242657.0
2024-10-24 15:30:00,18.55,18.6,18.51,18.59,723176.0,18.55,18.6,18.51,18.59,723176.0
2024-10-25 09:30:00,18.73,19.3,18.71,19.04,220168.0,18.73,19.3,18.71,19.04,220168.0
2024-10-25 10:00:00,19.03,19.08,18.97,19.07,97067.0,19.03,19.08,18.97,19.07,97067.0
2024-10-25 10:30:00,19.07,19.08,18.98,19.0,160779.0,19.07,19.08,18.98,19.0,160779.0
2024-10-25 11:00:00,19.0,19.08,18.97,18.98,130776.0,19.0,19.08,18.97,18.98,130776.0
2024-10-25 11:30:00,18.98,19.08,18.92,19.08,115581.0,18.98,19.08,18.92,19.08,115581.0
2024-10-25 12:00:00,19.08,19.18,19.05,19.18,126392.0,19.08,19.18,19.05,19.18,126392.0
2024-10-25 12:30:00,19.18,19.2,19.07,19.1,201144.0,19.18,19.2,19.07,19.1,201144.0
2024-10-25 13:00:00,19.08,19.09,19.0,19.05,161958.0,19.08,19.09,19.0,19.05,161958.0
2024-10-25 13:30:00,19.05,19.05,18.98,19.04,181816.0,19.05,19.05,18.98,19.04,181816.0
2024-10-25 14:00:00,19.04,19.08,18.99,19.07,150060.0,19.04,19.08,18.99,19.07,150060.0
2024-10-25 14:30:00,19.07,19.14,19.05,19.1,170947.0,19.07,19.14,19.05,19.1,170947.0
2024-10-25 15:00:00,19.09,19.13,19.02,19.05,239191.0,19.09,19.13,19.02,19.05,239191.0
2024-10-25 15:30:00,19.05,19.09,18.96,19.01,649575.0,19.05,19.09,18.96,19.01,649575.0
2024-10-28 09:30:00,19.08,19.27,18.97,19.26,160095.0,19.08,19.27,18.97,19.26,160095.0
2024-10-28 10:00:00,19.26,19.54,19.23,19.51,225632.0,19.26,19.54,19.23,19.51,225632.0
2024-10-28 10:30:00,19.52,19.55,19.5,19.55,111748.0,19.52,19.55,19.5,19.55,111748.0
2024-10-28 11:00:00,19.55,19.58,19.35,19.45,166338.0,19.55,19.58,19.35,19.45,166338.0
2024-10-28 11:30:00,19.45,19.45,19.33,19.35,82695.0,19.45,19.45,19.33,19.35,82695.0
2024-10-28 12:00:00,19.35,19.48,19.34,19.46,106966.0,19.35,19.48,19.34,19.46,106966.0
2024-10-28 12:30:00,19.46,19.46,19.41,19.43,50327.0,19.46,19.46,19.41,19.43,50327.0
2024-10-28 13:00:00,19.42,19.53,19.41,19.51,138454.0,19.42,19.53,19.41,19.51,138454.0
2024-10-28 13:30:00,19.51,19.55,19.48,19.53,160925.0,19.51,19.55,19.48,19.53,160925.0
2024-10-28 14:00:00,19.52,19.69,19.52,19.65,448111.0,19.52,19.69,19.52,19.65,448111.0
2024-10-28 14:30:00,19.65,19.71,19.59,19.63,261930.0,19.65,19.71,19.59,19.63,261930.0
2024-10-28 15:00:00,19.63,19.78,19.57,19.78,243438.0,19.63,19.78,19.57,19.78,243438.0
2024-10-28 15:30:00,19.78,19.79,19.71,19.74,720276.0,19.78,19.79,19.71,19.74,720276.0
2024-10-29 09:30:00,19.69,19.77,19.54,19.74,97241.0,19.69,19.77,19.54,19.74,97241.0
2024-10-29 10:00:00,19.75,19.93,19.75,19.89,133288.0,19.75,19.93,19.75,19.89,133288.0
2024-10-29 10:30:00,19.89,20.02,19.89,19.98,165291.0,19.89,20.02,19.89,19.98,165291.0
2024-10-29 11:00:00,19.98,20.02,19.93,20.0,105937.0,19.98,20.02,19.93,20.0,105937.0
2024-10-29 11:30:00,19.99,20.06,19.98,20.02,89358.0,19.99,20.06,19.98,20.02,89358.0
2024-10-29 12:00:00,20.02,20.07,20.0,20.01,81798.0,20.02,20.07,20.0,20.01,81798.0
2024-10-29 12:30:00,20.01,20.01,19.93,19.96,78184.0,20.01,20.01,19.93,19.96,78184.0
2024-10-29 13:00:00,19.96,20.03,19.95,20.01,76729.0,19.96,20.03,19.95,20.01,76729.0
2024-10-29 13:30:00,20.01,20.03,19.95,20.01,74313.0,20.01,20.03,19.95,20.01,74313.0
2024-10-29 14:00:00,20.01,20.02,19.95,20.01,92231.0,20.01,20.02,19.95,20.01,92231.0
2024-10-29 14:30:00,20.02,20.02,19.88,19.88,168624.0,20.02,20.02,19.88,19.88,168624.0
2024-10-29 15:00:00,19.88,19.89,19.83,19.85,198243.0,19.88,19.89,19.83,19.85,198243.0
2024-10-29 15:30:00,19.85,19.88,19.76,19.84,910597.0,19.85,19.88,19.76,19.84,910597.0
2024-10-30 09:30:00,19.82,20.17,19.78,20.16,132374.0,19.82,20.17,19.78,20.16,132374.0
2024-10-30 10:00:00,20.16,20.22,19.99,20.2,136560.0,20.16,20.22,19.99,20.2,136560.0
2024-10-30 10:30:00,20.18,20.28,20.15,20.25,98539.0,20.18,20.28,20.15,20.25,98539.0
2024-10-30 11:00:00,20.25,20.31,20.21,20.24,108437.0,20.25,20.31,20.21,20.24,108437.0
2024-10-30 11:30:00,20.23,20.42,20.21,20.39,100161.0,20.23,20.42,20.21,20.39,100161.0
2024-10-30 12:00:00,20.4,20.44,20.36,20.37,74687.0,20.4,20.44,20.36,20.37,74687.0
2024-10-30 12:30:00,20.38,20.38,20.25,20.32,175815.0,20.38,20.38,20.25,20.32,175815.0
2024-10-30 13:00:00,20.32,20.43,20.31,20.41,154175.0,20.32,20.43,20.31,20.41,154175.0
2024-10-30 13:30:00,20.41,20.41,20.31,20.35,59646.0,20.41,20.41,20.31,20.35,59646.0
2024-10-30 14:00:00,20.35,20.38,20.29,20.37,131653.0,20.35,20.38,20.29,20.37,131653.0
2024-10-30 14:30:00,20.37,20.41,20.29,20.3,106799.0,20.37,20.41,20.29,20.3,106799.0
2024-10-30 15:00:00,20.3,20.33,20.2,20.23,137621.0,20.3,20.33,20.2,20.23,137621.0
2024-10-30 15:30:00,20.23,20.38,20.19,20.35,713556.0,20.23,20.38,20.19,20.35,713556.0
2024-10-31 09:30:00,20.39,20.6,20.36,20.41,197115.0,20.39,20.6,20.36,20.41,197115.0
2024-10-31 10:00:00,20.41,20.41,20.28,20.37,116460.0,20.41,20.41,20.28,20.37,116460.0
2024-10-31 10:30:00,20.37,20.41,20.21,20.28,159222.0,20.37,20.41,20.21,20.28,159222.0
2024-10-31 11:00:00,20.29,20.41,20.26,20.39,96789.0,20.29,20.41,20.26,20.39,96789.0
2024-10-31 11:30:00,20.39,20.39,20.3,20.39,118312.0,20.39,20.39,20.3,20.39,118312.0
2024-10-31 12:00:00,20.39,20.45,20.34,20.4,194158.0,20.39,20.45,20.34,20.4,194158.0
2024-10-31 12:30:00,20.41,20.45,20.36,20.44,78569.0,20.41,20.45,20.36,20.44,78569.0
2024-10-31 13:00:00,20.44,20.51,20.43,20.48,66770.0,20.44,20.51,20.43,20.48,66770.0
2024-10-31 13:30:00,20.48,20.51,20.44,20.47,88428.0,20.48,20.51,20.44,20.47,88428.0
2024-10-31 14:00:00,20.48,20.49,20.45,20.46,45340.0,20.48,20.49,20.45,20.46,45340.0
2024-10-31 14:30:00,20.46,20.48,20.44,20.46,60042.0,20.46,20.48,20.44,20.46,60042.0
2024-10-31 15:00:00,20.46,20.49,20.44,20.46,79945.0,20.46,20.49,20.44,20.46,79945.0
2024-10-31 15:30:00,20.46,20.46,20.36,20.39,478076.0,20.46,20.46,20.36,20.39,478076.0
2024-11-01 09:30:00,20.42,20.48,19.98,20.0,178140.0,20.42,20.48,19.98,20.0,178140.0
2024-11-01 10:00:00,20.01,20.1,19.97,20.04,154771.0,20.01,20.1,19.97,20.04,154771.0
2024-11-01 10:30:00,20.04,20.07,19.98,20.03,134464.0,20.04,20.07,19.98,20.03,134464.0
2024-11-01 11:00:00,20.03,20.06,20.01,20.06,61224.0,20.03,20.06,20.01,20.06,61224.0
2024-11-01 11:30:00,20.07,20.14,20.05,20.09,98308.0,20.07,20.14,20.05,20.09,98308.0
2024-11-01 12:00:00,20.09,20.13,19.95,20.0,203803.0,20.09,20.13,19.95,20.0,203803.0
2024-11-01 12:30:00,20.0,20.04,19.98,20.0,74739.0,20.0,20.04,19.98,20.0,74739.0
2024-11-01 13:00:00,20.0,20.0,19.91,19.92,159165.0,20.0,20.0,19.91,19.92,159165.0
2024-11-01 13:30:00,19.92,19.94,19.78,19.79,166777.0,19.92,19.94,19.78,19.79,166777.0
2024-11-01 14:00:00,19.79,19.92,19.78,19.92,104504.0,19.79,19.92,19.78,19.92,104504.0
2024-11-01 14:30:00,19.91,19.98,19.89,19.97,128371.0,19.91,19.98,19.89,19.97,128371.0
2024-11-01 15:00:00,19.96,20.02,19.96,19.98,180641.0,19.96,20.02,19.96,19.98,180641.0
2024-11-01 15:30:00,19.98,20.02,19.88,19.92,556461.0,19.98,20.02,19.88,19.92,556461.0
2024-11-04 09:30:00,19.9,20.21,19.86,20.16,81457.0,19.9,20.21,19.86,20.16,81457.0
2024-11-04 10:00:00,20.16,20.26,20.15,20.23,79868.0,20.16,20.26,20.15,20.23,79868.0
2024-11-04 10:30:00,20.24,20.29,20.2,20.21,65871.0,20.24,20.29,20.2,20.21,65871.0
2024-11-04 11:00:00,20.21,20.22,20.15,20.17,56806.0,20.21,20.22,20.15,20.17,56806.0
2024-11-04 11:30:00,20.17,20.18,20.03,20.06,88191.0,20.17,20.18,20.03,20.06,88191.0
2024-11-04 12:00:00,20.07,20.13,20.04,20.13,54152.0,20.07,20.13,20.04,20.13,54152.0
2024-11-04 12:30:00,20.13,20.13,20.0,20.03,103553.0,20.13,20.13,20.0,20.03,103553.0
2024-11-04 13:00:00,20.03,20.07,20.02,20.05,71657.0,20.03,20.07,20.02,20.05,71657.0
2024-11-04 13:30:00,20.05,20.06,20.02,20.05,90037.0,20.05,20.06,20.02,20.05,90037.0
2024-11-04 14:00:00,20.05,20.08,20.02,20.07,62440.0,20.05,20.08,20.02,20.07,62440.0
2024-11-04 14:30:00,20.07,20.08,20.02,20.03,74928.0,20.07,20.08,20.02,20.03,74928.0
2024-11-04 15:00:00,20.03,20.06,20.0,20.02,143631.0,20.03,20.06,20.0,20.02,143631.0
2024-11-04 15:30:00,20.02,20.05,19.98,20.01,550956.0,20.02,20.05,19.98,20.01,550956.0
2024-11-05 09:30:00,19.91,20.09,19.8,20.05,96240.0,19.91,20.09,19.8,20.05,96240.0
2024-11-05 10:00:00,20.05,20.1,20.02,20.07,77488.0,20.05,20.1,20.02,20.07,77488.0
2024-11-05 10:30:00,20.07,20.18,20.06,20.1,96620.0,20.07,20.18,20.06,20.1,96620.0
2024-11-05 11:00:00,20.1,20.15,20.08,20.12,64240.0,20.1,20.15,20.08,20.12,64240.0
2024-11-05 11:30:00,20.13,20.16,20.08,20.1,59924.0,20.13,20.16,20.08,20.1,59924.0
2024-11-05 12:00:00,20.1,20.22,20.09,20.21,67420.0,20.1,20.22,20.09,20.21,67420.0
2024-11-05 12:30:00,20.21,20.25,20.2,20.23,54508.0,20.21,20.25,20.2,20.23,54508.0
2024-11-05 13:00:00,20.23,20.25,20.2,20.22,48689.0,20.23,20.25,20.2,20.22,48689.0
2024-11-05 13:30:00,20.23,20.29,20.21,20.29,64479.0,20.23,20.29,20.21,20.29,64479.0
2024-11-05 14:00:00,20.29,20.3,20.26,20.28,52886.0,20.29,20.3,20.26,20.28,52886.0
2024-11-05 14:30:00,20.28,20.3,20.24,20.27,117742.0,20.28,20.3,20.24,20.27,117742.0
2024-11-05 15:00:00,20.27,20.27,20.21,20.25,163316.0,20.27,20.27,20.21,20.25,163316.0
2024-11-05 15:30:00,20.24,20.25,20.16,20.23,562388.0,20.24,20.25,20.16,20.23,562388.0
2024-11-06 09:30:00,20.4,20.43,18.98,19.13,544714.0,20.4,20.43,18.98,19.13,544714.0
2024-11-06 10:00:00,19.13,19.24,18.95,18.97,393965.0,19.13,19.24,18.95,18.97,393965.0
2024-11-06 10:30:00,18.96,19.14,18.85,18.88,239592.0,18.96,19.14,18.85,18.88,239592.0
2024-11-06 11:00:00,18.89,18.93,18.7,18.84,187788.0,18.89,18.93,18.7,18.84,187788.0
2024-11-06 11:30:00,18.84,18.93,18.77,18.85,130721.0,18.84,18.93,18.77,18.85,130721.0
2024-11-06 12:00:00,18.84,18.84,18.73,18.78,121158.0,18.84,18.84,18.73,18.78,121158.0
2024-11-06 12:30:00,18.78,18.82,18.73,18.81,102272.0,18.78,18.82,18.73,18.81,102272.0
2024-11-06 13:00:00,18.81,18.97,18.75,18.96,232697.0,18.81,18.97,18.75,18.96,232697.0
2024-11-06 13:30:00,18.96,18.97,18.8,18.83,172901.0,18.96,18.97,18.8,18.83,172901.0
2024-11-06 14:00:00,18.83,18.9,18.82,18.88,143454.0,18.83,18.9,18.82,18.88,143454.0
2024-11-06 14:30:00,18.88,18.88,18.8,18.82,281353.0,18.88,18.88,18.8,18.82,281353.0
2024-11-06 15:00:00,18.82,18.83,18.69,18.75,242478.0,18.82,18.83,18.69,18.75,242478.0
2024-11-06 15:30:00,18.76,18.84,18.69,18.8,742888.0,18.76,18.84,18.69,18.8,742888.0
2024-11-07 09:30:00,18.97,19.37,18.95,19.23,133202.0,18.97,19.37,18.95,19.23,133202.0
2024-11-07 10:00:00,19.25,19.36,19.08,19.12,209097.0,19.25,19.36,19.08,19.12,209097.0
2024-11-07 10:30:00,19.12,19.23,19.11,19.2,147588.0,19.12,19.23,19.11,19.2,147588.0
2024-11-07 11:00:00,19.2,19.29,19.2,19.24,128673.0,19.2,19.29,19.2,19.24,128673.0
2024-11-07 11:30:00,19.24,19.27,19.16,19.2,73611.0,19.24,19.27,19.16,19.2,73611.0
2024-11-07 12:00:00,19.2,19.22,19.14,19.2,74574.0,19.2,19.22,19.14,19.2,74574.0
2024-11-07 12:30:00,19.2,19.32,19.19,19.31,77042.0,19.2,19.32,19.19,19.31,77042.0
2024-11-07 13:00:00,19.3,19.31,19.24,19.27,87688.0,19.3,19.31,19.24,19.27,87688.0
2024-11-07 13:30:00,19.26,19.39,19.25,19.38,104461.0,19.26,19.39,19.25,19.38,104461.0
2024-11-07 14:00:00,19.39,19.5,19.39,19.48,148299.0,19.39,19.5,19.39,19.48,148299.0
2024-11-07 14:30:00,19.48,19.49,19.34,19.45,206335.0,19.48,19.49,19.34,19.45,206335.0
2024-11-07 15:00:00,19.45,19.46,19.37,19.38,266541.0,19.45,19.46,19.37,19.38,266541.0
2024-11-07 15:30:00,19.38,19.45,19.35,19.38,519288.0,19.38,19.45,19.35,19.38,519288.0
2024-11-08 09:30:00,19.27,19.55,19.21,19.54,93308.0,19.27,19.55,19.21,19.54,93308.0
2024-11-08 10:00:00,19.54,19.6,19.46,19.6,120119.0,19.54,19.6,19.46,19.6,120119.0
2024-11-08 10:30:00,19.6,19.67,19.57,19.67,83097.0,19.6,19.67,19.57,19.67,83097.0
2024-11-08 11:00:00,19.68,19.81,19.65,19.79,118524.0,19.68,19.81,19.65,19.79,118524.0
2024-11-08 11:30:00,19.79,19.84,19.76,19.84,138290.0,19.79,19.84,19.76,19.84,138290.0
2024-11-08 12:00:00,19.83,19.88,19.76,19.78,115012.0,19.83,19.88,19.76,19.78,115012.0
2024-11-08 12:30:00,19.77,19.83,19.75,19.82,66053.0,19.77,19.83,19.75,19.82,66053.0
2024-11-08 13:00:00,19.82,19.84,19.8,19.82,63463.0,19.82,19.84,19.8,19.82,63463.0
2024-11-08 13:30:00,19.82,19.9,19.81,19.89,82023.0,19.82,19.9,19.81,19.89,82023.0
2024-11-08 14:00:00,19.89,19.92,19.8,19.8,135734.0,19.89,19.92,19.8,19.8,135734.0
2024-11-08 14:30:00,19.8,19.85,19.77,19.8,70504.0,19.8,19.85,19.77,19.8,70504.0
2024-11-08 15:00:00,19.8,19.8,19.73,19.73,101260.0,19.8,19.8,19.73,19.73,101260.0
2024-11-08 15:30:00,19.73,19.75,19.52,19.55,551593.0,19.73,19.75,19.52,19.55,551593.0
2024-11-11 09:30:00,19.61,19.74,19.52,19.61,82235.0,19.61,19.74,19.52,19.61,82235.0
2024-11-11 10:00:00,19.61,19.66,19.56,19.65,76701.0,19.61,19.66,19.56,19.65,76701.0
2024-11-11 10:30:00,19.64,19.65,19.54,19.6,73731.0,19.64,19.65,19.54,19.6,73731.0
2024-11-11 11:00:00,19.6,19.61,19.5,19.51,56972.0,19.6,19.61,19.5,19.51,56972.0
2024-11-11 11:30:00,19.5,19.59,19.5,19.58,53291.0,19.5,19.59,19.5,19.58,53291.0
2024-11-11 12:00:00,19.58,19.61,19.49,19.53,77395.0,19.58,19.61,19.49,19.53,77395.0
2024-11-11 12:30:00,19.54,19.57,19.51,19.51,75467.0,19.54,19.57,19.51,19.51,75467.0
2024-11-11 13:00:00,19.52,19.56,19.46,19.54,91984.0,19.52,19.56,19.46,19.54,91984.0
2024-11-11 13:30:00,19.54,19.55,19.51,19.52,54362.0,19.54,19.55,19.51,19.52,54362.0
2024-11-11 14:00:00,19.52,19.56,19.47,19.48,64641.0,19.52,19.56,19.47,19.48,64641.0
2024-11-11 14:30:00,19.46,19.47,19.41,19.46,77611.0,19.46,19.47,19.41,19.46,77611.0
2024-11-11 15:00:00,19.46,19.46,19.39,19.46,86887.0,19.46,19.46,19.39,19.46,86887.0
2024-11-11 15:30:00,19.45,19.49,19.39,19.46,314360.0,19.45,19.49,19.39,19.46,314360.0
2024-11-12 09:30:00,19.28,19.38,19.18,19.2,90842.0,19.28,19.38,19.18,19.2,90842.0
2024-11-12 10:00:00,19.21,19.22,18.97,18.97,187099.0,19.21,19.22,18.97,18.97,187099.0
2024-11-12 10:30:00,18.97,19.02,18.92,18.94,136448.0,18.97,19.02,18.92,18.94,136448.0
2024-11-12 11:00:00,18.93,18.95,18.87,18.89,146508.0,18.93,18.95,18.87,18.89,146508.0
2024-11-12 11:30:00,18.89,18.9,18.87,18.88,88650.0,18.89,18.9,18.87,18.88,88650.0
2024-11-12 12:00:00,18.88,18.93,18.8,18.9,183052.0,18.88,18.93,18.8,18.9,183052.0
2024-11-12 12:30:00,18.89,18.98,18.84,18.91,158250.0,18.89,18.98,18.84,18.91,158250.0
2024-11-12 13:00:00,18.91,18.93,18.88,18.9,91712.0,18.91,18.93,18.88,18.9,91712.0
2024-11-12 13:30:00,18.9,18.95,18.89,18.92,103178.0,18.9,18.95,18.89,18.92,103178.0
2024-11-12 14:00:00,18.92,18.99,18.9,18.96,126603.0,18.92,18.99,18.9,18.96,126603.0
2024-11-12 14:30:00,18.96,19.05,18.94,19.01,136210.0,18.96,19.05,18.94,19.01,136210.0
2024-11-12 15:00:00,19.01,19.04,18.93,18.95,179610.0,19.01,19.04,18.93,18.95,179610.0
2024-11-12 15:30:00,18.96,18.96,18.8,18.84,582095.0,18.96,18.96,18.8,18.84,582095.0
2024-11-13 09:30:00,18.97,19.13,18.92,18.95,121210.0,18.97,19.13,18.92,18.95,121210.0
2024-11-13 10:00:00,18.96,19.18,18.93,19.16,169655.0,18.96,19.18,18.93,19.16,169655.0
2024-11-13 10:30:00,19.16,19.16,19.01,19.07,93630.0,19.16,19.16,19.01,19.07,93630.0
2024-11-13 11:00:00,19.07,19.08,18.99,19.05,60629.0,19.07,19.08,18.99,19.05,60629.0
2024-11-13 11:30:00,19.06,19.07,19.01,19.02,58013.0,19.06,19.07,19.01,19.02,58013.0
2024-11-13 12:00:00,19.03,19.04,18.99,19.0,52534.0,19.03,19.04,18.99,19.0,52534.0
2024-11-13 12:30:00,18.99,19.04,18.98,19.04,74288.0,18.99,19.04,18.98,19.04,74288.0
2024-11-13 13:00:00,19.04,19.05,19.02,19.04,55396.0,19.04,19.05,19.02,19.04,55396.0
2024-11-13 13:30:00,19.04,19.05,18.99,19.01,59277.0,19.04,19.05,18.99,19.01,59277.0
2024-11-13 14:00:00,19.0,19.01,18.96,18.96,66664.0,19.0,19.01,18.96,18.96,66664.0
2024-11-13 14:30:00,18.96,18.99,18.94,18.98,103536.0,18.96,18.99,18.94,18.98,103536.0
2024-11-13 15:00:00,18.98,18.99,18.89,18.89,152727.0,18.98,18.99,18.89,18.89,152727.0
2024-11-13 15:30:00,18.89,18.91,18.77,18.79,483526.0,18.89,18.91,18.77,18.79,483526.0
2024-11-14 09:30:00,18.78,19.18,18.78,18.98,80365.0,18.78,19.18,18.78,18.98,80365.0
2024-11-14 10:00:00,18.98,19.05,18.94,18.97,90917.0,18.98,19.05,18.94,18.97,90917.0
2024-11-14 10:30:00,18.96,19.08,18.94,19.04,102760.0,18.96,19.08,18.94,19.04,102760.0
2024-11-14 11:00:00,19.04,19.06,19.0,19.01,64220.0,19.04,19.06,19.0,19.01,64220.0
2024-11-14 11:30:00,19.01,19.01,18.92,18.92,52344.0,19.01,19.01,18.92,18.92,52344.0
2024-11-14 12:00:00,18.92,18.93,18.88,18.92,57367.0,18.92,18.93,18.88,18.92,57367.0
2024-11-14 12:30:00,18.92,19.0,18.92,18.98,53451.0,18.92,19.0,18.92,18.98,53451.0
2024-11-14 13:00:00,18.98,19.01,18.97,18.98,54688.0,18.98,19.01,18.97,18.98,54688.0
2024-11-14 13:30:00,18.98,19.01,18.95,18.98,41455.0,18.98,19.01,18.95,18.98,41455.0
2024-11-14 14:00:00,18.98,19.02,18.97,19.0,39842.0,18.98,19.02,18.97,19.0,39842.0
2024-11-14 14:30:00,19.01,19.06,18.98,19.05,61521.0,19.01,19.06,18.98,19.05,61521.0
2024-11-14 15:00:00,19.05,19.06,18.94,19.04,84377.0,19.05,19.06,18.94,19.04,84377.0
2024-11-14 15:30:00,19.04,19.04,18.95,19.0,264136.0,19.04,19.04,18.95,19.0,264136.0
2024-11-15 09:30:00,19.02,19.13,18.95,19.03,124908.0,19.02,19.13,18.95,19.03,124908.0
2024-11-15 10:00:00,19.03,19.19,18.99,19.18,119014.0,19.03,19.19,18.99,19.18,119014.0
2024-11-15 10:30:00,19.18,19.18,18.96,18.96,101677.0,19.18,19.18,18.96,18.96,101677.0
2024-11-15 11:00:00,18.96,19.02,18.95,19.02,88433.0,18.96,19.02,18.95,19.02,88433.0
2024-11-15 11:30:00,19.02,19.06,18.99,19.03,102259.0,19.02,19.06,18.99,19.03,102259.0
2024-11-15 12:00:00,19.03,19.03,18.95,18.98,236925.0,19.03,19.03,18.95,18.98,236925.0
2024-11-15 12:30:00,18.98,19.01,18.95,18.96,63971.0,18.98,19.01,18.95,18.96,63971.0
2024-11-15 13:00:00,18.96,18.98,18.94,18.96,55532.0,18.96,18.98,18.94,18.96,55532.0
2024-11-15 13:30:00,18.96,19.01,18.92,18.95,147428.0,18.96,19.01,18.92,18.95,147428.0
2024-11-15 14:00:00,18.95,18.96,18.83,18.83,71425.0,18.95,18.96,18.83,18.83,71425.0
2024-11-15 14:30:00,18.84,18.86,18.76,18.78,186511.0,18.84,18.86,18.76,18.78,186511.0
2024-11-15 15:00:00,18.78,18.81,18.73,18.8,158488.0,18.78,18.81,18.73,18.8,158488.0
2024-11-15 15:30:00,18.8,18.81,18.65,18.66,431105.0,18.8,18.81,18.65,18.66,431105.0
2024-11-18 09:30:00,18.62,18.7,18.51,18.54,97703.0,18.62,18.7,18.51,18.54,97703.0
2024-11-18 10:00:00,18.54,18.65,18.51,18.64,119381.0,18.54,18.65,18.51,18.64,119381.0
2024-11-18 10:30:00,18.64,18.66,18.54,18.55,92698.0,18.64,18.66,18.54,18.55,92698.0
2024-11-18 11:00:00,18.55,18.57,18.46,18.51,86064.0,18.55,18.57,18.46,18.51,86064.0
2024-11-18 11:30:00,18.51,18.55,18.47,18.49,155623.0,18.51,18.55,18.47,18.49,155623.0
2024-11-18 12:00:00,18.48,18.53,18.47,18.5,73653.0,18.48,18.53,18.47,18.5,73653.0
2024-11-18 12:30:00,18.5,18.6,18.47,18.57,138009.0,18.5,18.6,18.47,18.57,138009.0
2024-11-18 13:00:00,18.57,18.64,18.52,18.59,147994.0,18.57,18.64,18.52,18.59,147994.0
2024-11-18 13:30:00,18.6,18.6,18.53,18.55,85439.0,18.6,18.6,18.53,18.55,85439.0
2024-11-18 14:00:00,18.55,18.56,18.47,18.52,115901.0,18.55,18.56,18.47,18.52,115901.0
2024-11-18 14:30:00,18.52,18.56,18.41,18.52,246547.0,18.52,18.56,18.41,18.52,246547.0
2024-11-18 15:00:00,18.51,18.51,18.44,18.48,131729.0,18.51,18.51,18.44,18.48,131729.0
2024-11-18 15:30:00,18.48,18.48,18.36,18.41,403784.0,18.48,18.48,18.36,18.41,403784.0
2024-11-19 09:30:00,18.25,18.3,17.96,18.14,283182.0,18.25,18.3,17.96,18.14,283182.0
2024-11-19 10:00:00,18.14,18.18,18.1,18.18,104853.0,18.14,18.18,18.1,18.18,104853.0
2024-11-19 10:30:00,18.19,18.36,18.18,18.36,120060.0,18.19,18.36,18.18,18.36,120060.0
2024-11-19 11:00:00,18.36,18.4,18.26,18.27,79140.0,18.36,18.4,18.26,18.27,79140.0
2024-11-19 11:30:00,18.27,18.31,18.24,18.3,98301.0,18.27,18.31,18.24,18.3,98301.0
2024-11-19 12:00:00,18.3,18.46,18.29,18.45,203550.0,18.3,18.46,18.29,18.45,203550.0
2024-11-19 12:30:00,18.45,18.48,18.42,18.46,68858.0,18.45,18.48,18.42,18.46,68858.0
2024-11-19 13:00:00,18.45,18.48,18.42,18.46,378520.0,18.45,18.48,18.42,18.46,378520.0
2024-11-19 13:30:00,18.46,18.57,18.44,18.49,1749423.0,18.46,18.57,18.44,18.49,1749423.0
2024-11-19 14:00:00,18.49,18.54,18.44,18.44,381309.0,18.49,18.54,18.44,18.44,381309.0
2024-11-19 14:30:00,18.44,18.45,18.33,18.41,151449.0,18.44,18.45,18.33,18.41,151449.0
2024-11-19 15:00:00,18.41,18.45,18.38,18.44,123067.0,18.41,18.45,18.38,18.44,123067.0
2024-11-19 15:30:00,18.43,18.44,18.31,18.32,409923.0,18.43,18.44,18.31,18.32,409923.0
2024-11-20 09:30:00,18.24,18.4,18.16,18.32,76265.0,18.24,18.4,18.16,18.32,76265.0
2024-11-20 10:00:00,18.34,18.39,18.21,18.3,439415.0,18.34,18.39,18.21,18.3,439415.0
2024-11-20 10:30:00,18.3,18.37,18.29,18.35,140090.0,18.3,18.37,18.29,18.35,140090.0
2024-11-20 11:00:00,18.35,18.43,18.33,18.39,341438.0,18.35,18.43,18.33,18.39,341438.0
2024-11-20 11:30:00,18.39,18.39,18.33,18.33,63019.0,18.39,18.39,18.33,18.33,63019.0
2024-11-20 12:00:00,18.34,18.37,18.28,18.37,53854.0,18.34,18.37,18.28,18.37,53854.0
2024-11-20 12:30:00,18.37,18.41,18.36,18.38,51811.0,18.37,18.41,18.36,18.38,51811.0
2024-11-20 13:00:00,18.38,18.39,18.32,18.35,60681.0,18.38,18.39,18.32,18.35,60681.0
2024-11-20 13:30:00,18.35,18.42,18.34,18.35,149983.0,18.35,18.42,18.34,18.35,149983.0
2024-11-20 14:00:00,18.37,18.39,18.34,18.36,93370.0,18.37,18.39,18.34,18.36,93370.0
2024-11-20 14:30:00,18.35,18.41,18.35,18.39,98058.0,18.35,18.41,18.35,18.39,98058.0
2024-11-20 15:00:00,18.39,18.52,18.25,18.44,3335376.0,18.39,18.52,18.25,18.44,3335376.0
2024-11-20 15:30:00,18.44,18.45,18.3,18.34,752967.0,18.44,18.45,18.3,18.34,752967.0
2024-11-21 09:30:00,18.37,18.52,18.36,18.41,91348.0,18.37,18.52,18.36,18.41,91348.0
2024-11-21 10:00:00,18.41,18.52,18.39,18.45,334232.0,18.41,18.52,18.39,18.45,334232.0
2024-11-21 10:30:00,18.46,18.48,18.41,18.46,162140.0,18.46,18.48,18.41,18.46,162140.0
2024-11-21 11:00:00,18.45,18.49,18.42,18.43,168975.0,18.45,18.49,18.42,18.43,168975.0
2024-11-21 11:30:00,18.43,18.45,18.38,18.41,117522.0,18.43,18.45,18.38,18.41,117522.0
2024-11-21 12:00:00,18.41,18.55,18.4,18.53,164607.0,18.41,18.55,18.4,18.53,164607.0
2024-11-21 12:30:00,18.54,18.54,18.3,18.44,4304368.0,18.54,18.54,18.3,18.44,4304368.0
2024-11-21 13:00:00,18.45,18.47,18.39,18.41,202357.0,18.45,18.47,18.39,18.41,202357.0
2024-11-21 13:30:00,18.4,18.41,18.31,18.32,202258.0,18.4,18.41,18.31,18.32,202258.0
2024-11-21 14:00:00,18.32,18.35,18.26,18.31,133272.0,18.32,18.35,18.26,18.31,133272.0
2024-11-21 14:30:00,18.31,18.35,18.25,18.32,159047.0,18.31,18.35,18.25,18.32,159047.0
2024-11-21 15:00:00,18.32,18.41,18.28,18.38,433935.0,18.32,18.41,18.28,18.38,433935.0
2024-11-21 15:30:00,18.38,18.4,18.33,18.38,1877643.0,18.38,18.4,18.33,18.38,1877643.0
2024-11-22 09:30:00,18.5,18.6,18.44,18.48,519667.0,18.5,18.6,18.44,18.48,519667.0
2024-11-22 10:00:00,18.48,18.5,18.42,18.46,406630.0,18.48,18.5,18.42,18.46,406630.0
2024-11-22 10:30:00,18.46,18.52,18.45,18.48,318970.0,18.46,18.52,18.45,18.48,318970.0
2024-11-22 11:00:00,18.48,18.5,18.39,18.41,235607.0,18.48,18.5,18.39,18.41,235607.0
2024-11-22 11:30:00,18.41,18.51,18.35,18.51,6670275.0,18.41,18.51,18.35,18.51,6670275.0
2024-11-22 12:00:00,18.51,18.64,18.5,18.59,331530.0,18.51,18.64,18.5,18.59,331530.0
2024-11-22 12:30:00,18.59,18.59,18.49,18.51,196201.0,18.59,18.59,18.49,18.51,196201.0
2024-11-22 13:00:00,18.52,18.59,18.51,18.55,186487.0,18.52,18.59,18.51,18.55,186487.0
2024-11-22 13:30:00,18.55,18.56,18.53,18.55,134366.0,18.55,18.56,18.53,18.55,134366.0
2024-11-22 14:00:00,18.55,18.68,18.54,18.64,253297.0,18.55,18.68,18.54,18.64,253297.0
2024-11-22 14:30:00,18.64,18.65,18.54,18.6,247249.0,18.64,18.65,18.54,18.6,247249.0
2024-11-22 15:00:00,18.6,18.62,18.57,18.59,233525.0,18.6,18.62,18.57,18.59,233525.0
2024-11-22 15:30:00,18.58,18.71,18.58,18.67,949166.0,18.58,18.71,18.58,18.67,949166.0
2024-11-25 09:30:00,18.95,19.22,18.91,19.18,225828.0,18.95,19.22,18.91,19.18,225828.0
2024-11-25 10:00:00,19.17,19.31,19.12,19.3,283211.0,19.17,19.31,19.12,19.3,283211.0
2024-11-25 10:30:00,19.3,19.42,19.29,19.38,242812.0,19.3,19.42,19.29,19.38,242812.0
2024-11-25 11:00:00,19.38,19.45,19.35,19.36,205943.0,19.38,19.45,19.35,19.36,205943.0
2024-11-25 11:30:00,19.36,19.41,19.32,19.39,126078.0,19.36,19.41,19.32,19.39,126078.0
2024-11-25 12:00:00,19.39,19.42,19.25,19.26,160513.0,19.39,19.42,19.25,19.26,160513.0
2024-11-25 12:30:00,19.26,19.28,19.22,19.23,108658.0,19.26,19.28,19.22,19.23,108658.0
2024-11-25 13:00:00,19.24,19.34,19.19,19.34,74570.0,19.24,19.34,19.19,19.34,74570.0
2024-11-25 13:30:00,19.34,19.35,19.28,19.3,82607.0,19.34,19.35,19.28,19.3,82607.0
2024-11-25 14:00:00,19.3,19.31,19.17,19.18,137879.0,19.3,19.31,19.17,19.18,137879.0
2024-11-25 14:30:00,19.17,19.23,19.17,19.21,96888.0,19.17,19.23,19.17,19.21,96888.0
2024-11-25 15:00:00,19.2,19.24,19.17,19.19,95634.0,19.2,19.24,19.17,19.19,95634.0
2024-11-25 15:30:00,19.19,19.22,19.05,19.05,897925.0,19.19,19.22,19.05,19.05,897925.0
2024-11-26 09:30:00,19.09,19.09,18.67,18.69,221393.0,19.09,19.09,18.67,18.69,221393.0
2024-11-26 10:00:00,18.69,18.73,18.45,18.52,374723.0,18.69,18.73,18.45,18.52,374723.0
2024-11-26 10:30:00,18.51,18.62,18.41,18.62,258336.0,18.51,18.62,18.41,18.62,258336.0
2024-11-26 11:00:00,18.62,18.62,18.48,18.5,79303.0,18.62,18.62,18.48,18.5,79303.0
2024-11-26 11:30:00,18.5,18.57,18.45,18.55,185284.0,18.5,18.57,18.45,18.55,185284.0
2024-11-26 12:00:00,18.55,18.56,18.45,18.55,140948.0,18.55,18.56,18.45,18.55,140948.0
2024-11-26 12:30:00,18.56,18.58,18.51,18.57,89055.0,18.56,18.58,18.51,18.57,89055.0
2024-11-26 13:00:00,18.57,18.58,18.49,18.52,237317.0,18.57,18.58,18.49,18.52,237317.0
2024-11-26 13:30:00,18.52,18.54,18.5,18.51,99103.0,18.52,18.54,18.5,18.51,99103.0
2024-11-26 14:00:00,18.51,18.56,18.49,18.54,195209.0,18.51,18.56,18.49,18.54,195209.0
2024-11-26 14:30:00,18.54,18.56,18.5,18.52,191391.0,18.54,18.56,18.5,18.52,191391.0
2024-11-26 15:00:00,18.53,18.54,18.49,18.52,129258.0,18.53,18.54,18.49,18.52,129258.0
2024-11-26 15:30:00,18.53,18.63,18.47,18.62,519422.0,18.53,18.63,18.47,18.62,519422.0
2024-11-27 09:30:00,18.77,18.87,18.64,18.65,95176.0,18.77,18.87,18.64,18.65,95176.0
2024-11-27 10:00:00,18.65,18.76,18.62,18.71,101210.0,18.65,18.76,18.62,18.71,101210.0
2024-11-27 10:30:00,18.71,18.89,18.7,18.88,317650.0,18.71,18.89,18.7,18.88,317650.0
2024-11-27 11:00:00,18.88,18.9,18.76,18.78,177556.0,18.88,18.9,18.76,18.78,177556.0
2024-11-27 11:30:00,18.79,18.85,18.75,18.84,82983.0,18.79,18.85,18.75,18.84,82983.0
2024-11-27 12:00:00,18.84,18.86,18.69,18.7,552772.0,18.84,18.86,18.69,18.7,552772.0
2024-11-27 12:30:00,18.7,18.74,18.64,18.69,100794.0,18.7,18.74,18.64,18.69,100794.0
2024-11-27 13:00:00,18.7,18.75,18.65,18.75,99681.0,18.7,18.75,18.65,18.75,99681.0
2024-11-27 13:30:00,18.75,18.75,18.71,18.73,46538.0,18.75,18.75,18.71,18.73,46538.0
2024-11-27 14:00:00,18.73,18.73,18.67,18.71,91911.0,18.73,18.73,18.67,18.71,91911.0
2024-11-27 14:30:00,18.71,18.75,18.68,18.71,60531.0,18.71,18.75,18.68,18.71,60531.0
2024-11-27 15:00:00,18.71,18.8,18.71,18.74,214910.0,18.71,18.8,18.71,18.74,214910.0
2024-11-27 15:30:00,18.74,18.8,18.7,18.75,393501.0,18.74,18.8,18.7,18.75,393501.0
2024-11-29 09:30:00,18.87,19.02,18.87,18.93,75237.0,18.87,19.02,18.87,18.93,75237.0
2024-11-29 10:00:00,18.92,19.1,18.91,19.04,103929.0,18.92,19.1,18.91,19.04,103929.0
2024-11-29 10:30:00,19.05,19.07,18.96,18.96,86661.0,19.05,19.07,18.96,18.96,86661.0
2024-11-29 11:00:00,18.97,19.02,18.95,19.02,53919.0,18.97,19.02,18.95,19.02,53919.0
2024-11-29 11:30:00,19.02,19.02,18.93,18.94,39262.0,19.02,19.02,18.93,18.94,39262.0
2024-11-29 12:00:00,18.94,18.99,18.89,18.94,133766.0,18.94,18.99,18.89,18.94,133766.0
2024-11-29 12:30:00,18.94,19.02,18.89,19.01,313582.0,18.94,19.02,18.89,19.01,313582.0
2024-12-02 09:30:00,18.93,19.19,18.93,19.02,105695.0,18.93,19.19,18.93,19.02,105695.0
2024-12-02 10:00:00,19.03,19.05,18.89,18.94,65145.0,19.03,19.05,18.89,18.94,65145.0
2024-12-02 10:30:00,18.94,19.0,18.84,18.85,69123.0,18.94,19.0,18.84,18.85,69123.0
2024-12-02 11:00:00,18.85,18.98,18.82,18.93,76266.0,18.85,18.98,18.82,18.93,76266.0
2024-12-02 11:30:00,18.93,18.93,18.79,18.84,87656.0,18.93,18.93,18.79,18.84,87656.0
2024-12-02 12:00:00,18.84,18.87,18.8,18.82,106503.0,18.84,18.87,18.8,18.82,106503.0
2024-12-02 12:30:00,18.81,19.02,18.81,19.01,209532.0,18.81,19.02,18.81,19.01,209532.0
2024-12-02 13:00:00,19.01,19.01,18.91,18.96,61730.0,19.01,19.01,18.91,18.96,61730.0
2024-12-02 13:30:00,18.96,19.02,18.9,18.91,181521.0,18.96,19.02,18.9,18.91,181521.0
2024-12-02 14:00:00,18.9,18.93,18.88,18.91,57937.0,18.9,18.93,18.88,18.91,57937.0
2024-12-02 14:30:00,18.91,19.02,18.9,19.0,91573.0,18.91,19.02,18.9,19.0,91573.0
2024-12-02 15:00:00,19.0,19.03,18.97,19.02,111184.0,19.0,19.03,18.97,19.02,111184.0
2024-12-02 15:30:00,19.01,19.03,18.9,18.91,387746.0,19.01,19.03,18.9,18.91,387746.0
2024-12-03 09:30:00,18.92,18.93,18.7,18.73,31358.0,18.92,18.93,18.7,18.73,31358.0
2024-12-03 10:00:00,18.73,18.88,18.7,18.87,74915.0,18.73,18.88,18.7,18.87,74915.0
2024-12-03 10:30:00,18.87,18.94,18.81,18.89,56178.0,18.87,18.94,18.81,18.89,56178.0
2024-12-03 11:00:00,18.89,18.92,18.81,18.82,45083.0,18.89,18.92,18.81,18.82,45083.0
2024-12-03 11:30:00,18.82,18.86,18.8,18.84,33250.0,18.82,18.86,18.8,18.84,33250.0
2024-12-03 12:00:00,18.83,18.94,18.8,18.8,110732.0,18.83,18.94,18.8,18.8,110732.0
2024-12-03 12:30:00,18.81,18.87,18.79,18.83,81928.0,18.81,18.87,18.79,18.83,81928.0
2024-12-03 13:00:00,18.82,18.86,18.8,18.82,58325.0,18.82,18.86,18.8,18.82,58325.0
2024-12-03 13:30:00,18.82,18.83,18.78,18.79,49093.0,18.82,18.83,18.78,18.79,49093.0
2024-12-03 14:00:00,18.79,18.81,18.77,18.79,46062.0,18.79,18.81,18.77,18.79,46062.0
2024-12-03 14:30:00,18.79,18.8,18.76,18.77,34718.0,18.79,18.8,18.76,18.77,34718.0
2024-12-03 15:00:00,18.77,18.78,18.72,18.73,108805.0,18.77,18.78,18.72,18.73,108805.0
2024-12-03 15:30:00,18.73,18.82,18.69,18.82,581160.0,18.73,18.82,18.69,18.82,581160.0
2024-12-04 09:30:00,18.68,19.0,18.62,18.96,84320.0,18.68,19.0,18.62,18.96,84320.0
2024-12-04 10:00:00,18.96,18.96,18.78,18.84,45149.0,18.96,18.96,18.78,18.84,45149.0
2024-12-04 10:30:00,18.84,18.85,18.74,18.79,71588.0,18.84,18.85,18.74,18.79,71588.0
2024-12-04 11:00:00,18.78,19.99,18.77,19.97,1357473.0,18.78,19.99,18.77,19.97,1357473.0
2024-12-04 11:30:00,19.98,20.01,19.71,19.8,522517.0,19.98,20.01,19.71,19.8,522517.0
2024-12-04 12:00:00,19.8,19.9,19.75,19.82,297746.0,19.8,19.9,19.75,19.82,297746.0
2024-12-04 12:30:00,19.82,20.15,19.69,20.12,532394.0,19.82,20.15,19.69,20.12,532394.0
2024-12-04 13:00:00,20.12,20.22,20.0,20.06,317101.0,20.12,20.22,20.0,20.06,317101.0
2024-12-04 13:30:00,20.06,20.13,19.99,20.04,97238.0,20.06,20.13,19.99,20.04,97238.0
2024-12-04 14:00:00,20.04,20.15,20.04,20.09,152749.0,20.04,20.15,20.04,20.09,152749.0
2024-12-04 14:30:00,20.09,20.09,19.85,19.86,114872.0,20.09,20.09,19.85,19.86,114872.0
2024-12-04 15:00:00,19.86,19.88,19.73,19.75,206383.0,19.86,19.88,19.73,19.75,206383.0
2024-12-04 15:30:00,19.75,19.91,19.69,19.88,973293.0,19.75,19.91,19.69,19.88,973293.0
2024-12-05 09:30:00,19.79,19.95,19.7,19.78,141355.0,19.79,19.95,19.7,19.78,141355.0
2024-12-05 10:00:00,19.77,19.81,19.68,19.73,97555.0,19.77,19.81,19.68,19.73,97555.0
2024-12-05 10:30:00,19.73,19.82,19.69,19.8,69151.0,19.73,19.82,19.69,19.8,69151.0
2024-12-05 11:00:00,19.8,19.81,19.72,19.76,50890.0,19.8,19.81,19.72,19.76,50890.0
2024-12-05 11:30:00,19.77,19.77,19.7,19.75,47571.0,19.77,19.77,19.7,19.75,47571.0
2024-12-05 12:00:00,19.75,19.77,19.69,19.71,70142.0,19.75,19.77,19.69,19.71,70142.0
2024-12-05 12:30:00,19.71,19.72,19.69,19.7,85678.0,19.71,19.72,19.69,19.7,85678.0
2024-12-05 13:00:00,19.69,19.77,19.69,19.76,54570.0,19.69,19.77,19.69,19.76,54570.0
2024-12-05 13:30:00,19.75,19.81,19.73,19.73,65731.0,19.75,19.81,19.73,19.73,65731.0
2024-12-05 14:00:00,19.73,19.78,19.72,19.77,46439.0,19.73,19.78,19.72,19.77,46439.0
2024-12-05 14:30:00,19.77,19.81,19.76,19.8,54078.0,19.77,19.81,19.76,19.8,54078.0
2024-12-05 15:00:00,19.8,19.84,19.76,19.78,91253.0,19.8,19.84,19.76,19.78,91253.0
2024-12-05 15:30:00,19.77,19.82,19.74,19.75,401065.0,19.77,19.82,19.74,19.75,401065.0
2024-12-06 09:30:00,19.9,20.0,19.76,19.85,86693.0,19.9,20.0,19.76,19.85,86693.0
2024-12-06 10:00:00,19.85,19.9,19.62,19.7,118121.0,19.85,19.9,19.62,19.7,118121.0
2024-12-06 10:30:00,19.7,19.71,19.48,19.48,169623.0,19.7,19.71,19.48,19.48,169623.0
2024-12-06 11:00:00,19.48,19.57,19.41,19.55,163953.0,19.48,19.57,19.41,19.55,163953.0
2024-12-06 11:30:00,19.55,19.58,19.53,19.55,54532.0,19.55,19.58,19.53,19.55,54532.0
2024-12-06 12:00:00,19.55,19.56,19.49,19.5,121971.0,19.55,19.56,19.49,19.5,121971.0
2024-12-06 12:30:00,19.49,19.49,19.35,19.37,86371.0,19.49,19.49,19.35,19.37,86371.0
2024-12-06 13:00:00,19.37,19.51,19.37,19.47,49589.0,19.37,19.51,19.37,19.47,49589.0
2024-12-06 13:30:00,19.46,19.48,19.42,19.46,32766.0,19.46,19.48,19.42,19.46,32766.0
2024-12-06 14:00:00,19.45,19.45,19.41,19.42,29273.0,19.45,19.45,19.41,19.42,29273.0
2024-12-06 14:30:00,19.42,19.47,19.39,19.46,63578.0,19.42,19.47,19.39,19.46,63578.0
2024-12-06 15:00:00,19.46,19.48,19.39,19.41,73529.0,19.46,19.48,19.39,19.41,73529.0
2024-12-06 15:30:00,19.41,19.44,19.32,19.36,383036.0,19.41,19.44,19.32,19.36,383036.0
2024-12-09 09:30:00,19.46,19.47,19.3,19.32,55961.0,19.46,19.47,19.3,19.32,55961.0
2024-12-09 10:00:00,19.32,19.46,19.31,19.42,89901.0,19.32,19.46,19.31,19.42,89901.0
2024-12-09 10:30:00,19.42,19.47,19.36,19.38,75987.0,19.42,19.47,19.36,19.38,75987.0
2024-12-09 11:00:00,19.38,19.38,19.23,19.23,55969.0,19.38,19.38,19.23,19.23,55969.0
2024-12-09 11:30:00,19.23,19.28,19.19,19.26,30925.0,19.23,19.28,19.19,19.26,30925.0
2024-12-09 12:00:00,19.26,19.27,19.22,19.23,33505.0,19.26,19.27,19.22,19.23,33505.0
2024-12-09 12:30:00,19.23,19.32,19.22,19.31,38465.0,19.23,19.32,19.22,19.31,38465.0
2024-12-09 13:00:00,19.3,19.37,19.25,19.34,63055.0,19.3,19.37,19.25,19.34,63055.0
2024-12-09 13:30:00,19.34,19.39,19.29,19.34,67946.0,19.34,19.39,19.29,19.34,67946.0
2024-12-09 14:00:00,19.34,19.36,19.33,19.34,26474.0,19.34,19.36,19.33,19.34,26474.0
2024-12-09 14:30:00,19.34,19.34,19.28,19.32,39538.0,19.34,19.34,19.28,19.32,39538.0
2024-12-09 15:00:00,19.32,19.32,19.24,19.31,52408.0,19.32,19.32,19.24,19.31,52408.0
2024-12-09 15:30:00,19.3,19.32,19.11,19.12,312966.0,19.3,19.32,19.11,19.12,312966.0
2024-12-10 09:30:00,19.07,19.2,19.03,19.15,56611.0,19.07,19.2,19.03,19.15,56611.0
2024-12-10 10:00:00,19.16,19.31,19.13,19.28,54864.0,19.16,19.31,19.13,19.28,54864.0
2024-12-10 10:30:00,19.28,19.44,19.27,19.43,60203.0,19.28,19.44,19.27,19.43,60203.0
2024-12-10 11:00:00,19.43,19.44,19.28,19.32,68229.0,19.43,19.44,19.28,19.32,68229.0
2024-12-10 11:30:00,19.33,19.33,19.24,19.3,53899.0,19.33,19.33,19.24,19.3,53899.0
2024-12-10 12:00:00,19.29,19.34,19.27,19.3,39258.0,19.29,19.34,19.27,19.3,39258.0
2024-12-10 12:30:00,19.3,19.35,19.29,19.32,30210.0,19.3,19.35,19.29,19.32,30210.0
2024-12-10 13:00:00,19.32,19.32,19.22,19.23,72762.0,19.32,19.32,19.22,19.23,72762.0
2024-12-10 13:30:00,19.23,19.28,19.17,19.21,97713.0,19.23,19.28,19.17,19.21,97713.0
2024-12-10 14:00:00,19.21,19.26,19.19,19.21,58938.0,19.21,19.26,19.19,19.21,58938.0
2024-12-10 14:30:00,19.21,19.26,19.18,19.22,76855.0,19.21,19.26,19.18,19.22,76855.0
2024-12-10 15:00:00,19.22,19.23,19.08,19.09,139447.0,19.22,19.23,19.08,19.09,139447.0
2024-12-10 15:30:00,19.09,19.12,18.98,19.02,538921.0,19.09,19.12,18.98,19.02,538921.0
2024-12-11 09:30:00,19.11,19.18,18.98,19.03,46293.0,19.11,19.18,18.98,19.03,46293.0
2024-12-11 10:00:00,19.04,19.1,18.96,19.0,42681.0,19.04,19.1,18.96,19.0,42681.0
2024-12-11 10:30:00,19.0,19.03,18.96,19.01,54260.0,19.0,19.03,18.96,19.01,54260.0
2024-12-11 11:00:00,19.01,19.07,18.98,19.02,53697.0,19.01,19.07,18.98,19.02,53697.0
2024-12-11 11:30:00,19.04,19.1,19.03,19.07,21771.0,19.04,19.1,19.03,19.07,21771.0
2024-12-11 12:00:00,19.07,19.09,19.06,19.09,46826.0,19.07,19.09,19.06,19.09,46826.0
2024-12-11 12:30:00,19.09,19.1,19.0,19.02,70670.0,19.09,19.1,19.0,19.02,70670.0
2024-12-11 13:00:00,19.03,19.05,19.0,19.03,41403.0,19.03,19.05,19.0,19.03,41403.0
2024-12-11 13:30:00,19.03,19.08,18.98,19.03,64802.0,19.03,19.08,18.98,19.03,64802.0
2024-12-11 14:00:00,19.03,19.11,19.03,19.11,57786.0,19.03,19.11,19.03,19.11,57786.0
2024-12-11 14:30:00,19.11,19.13,19.08,19.13,33808.0,19.11,19.13,19.08,19.13,33808.0
2024-12-11 15:00:00,19.13,19.13,19.07,19.12,106744.0,19.13,19.13,19.07,19.12,106744.0
2024-12-11 15:30:00,19.12,19.23,19.11,19.18,394799.0,19.12,19.23,19.11,19.18,394799.0
2024-12-12 09:30:00,19.09,19.26,19.04,19.05,72631.0,19.09,19.26,19.04,19.05,72631.0
2024-12-12 10:00:00,19.05,19.12,19.01,19.03,67990.0,19.05,19.12,19.01,19.03,67990.0
2024-12-12 10:30:00,19.03,19.16,19.0,19.14,57623.0,19.03,19.16,19.0,19.14,57623.0
2024-12-12 11:00:00,19.15,19.21,19.13,19.2,22509.0,19.15,19.21,19.13,19.2,22509.0
2024-12-12 11:30:00,19.2,19.25,19.17,19.21,44620.0,19.2,19.25,19.17,19.21,44620.0
2024-12-12 12:00:00,19.21,19.26,19.18,19.23,31394.0,19.21,19.26,19.18,19.23,31394.0
2024-12-12 12:30:00,19.23,19.23,19.18,19.22,23237.0,19.23,19.23,19.18,19.22,23237.0
2024-12-12 13:00:00,19.21,19.32,19.18,19.28,78843.0,19.21,19.32,19.18,19.28,78843.0
2024-12-12 13:30:00,19.29,19.37,19.29,19.36,38709.0,19.29,19.37,19.29,19.36,38709.0
2024-12-12 14:00:00,19.35,19.36,19.32,19.32,52461.0,19.35,19.36,19.32,19.32,52461.0
2024-12-12 14:30:00,19.33,19.34,19.28,19.32,43181.0,19.33,19.34,19.28,19.32,43181.0
2024-12-12 15:00:00,19.32,19.35,19.27,19.35,87960.0,19.32,19.35,19.27,19.35,87960.0
2024-12-12 15:30:00,19.35,19.36,19.28,19.32,338862.0,19.35,19.36,19.28,19.32,338862.0
2024-12-13 09:30:00,19.22,19.31,19.07,19.1,60759.0,19.22,19.31,19.07,19.1,60759.0
2024-12-13 10:00:00,19.1,19.14,19.03,19.09,82312.0,19.1,19.14,19.03,19.09,82312.0
2024-12-13 10:30:00,19.09,19.1,18.89,18.91,50339.0,19.09,19.1,18.89,18.91,50339.0
2024-12-13 11:00:00,18.91,18.96,18.82,18.96,129977.0,18.91,18.96,18.82,18.96,129977.0
2024-12-13 11:30:00,18.95,19.02,18.92,18.94,46308.0,18.95,19.02,18.92,18.94,46308.0
2024-12-13 12:00:00,18.94,18.94,18.79,18.84,72560.0,18.94,18.94,18.79,18.84,72560.0
2024-12-13 12:30:00,18.83,18.84,18.76,18.77,78726.0,18.83,18.84,18.76,18.77,78726.0
2024-12-13 13:00:00,18.76,18.81,18.72,18.76,86542.0,18.76,18.81,18.72,18.76,86542.0
2024-12-13 13:30:00,18.76,18.81,18.71,18.71,113633.0,18.76,18.81,18.71,18.71,113633.0
2024-12-13 14:00:00,18.71,18.75,18.7,18.73,44687.0,18.71,18.75,18.7,18.73,44687.0
2024-12-13 14:30:00,18.73,18.78,18.71,18.74,48310.0,18.73,18.78,18.71,18.74,48310.0
2024-12-13 15:00:00,18.75,18.8,18.74,18.74,76659.0,18.75,18.8,18.74,18.74,76659.0
2024-12-13 15:30:00,18.75,18.88,18.73,18.87,429033.0,18.75,18.88,18.73,18.87,429033.0
2024-12-16 09:30:00,18.83,18.97,18.77,18.95,248480.0,18.83,18.97,18.77,18.95,248480.0
2024-12-16 10:00:00,18.95,19.09,18.93,19.05,95923.0,18.95,19.09,18.93,19.05,95923.0
2024-12-16 10:30:00,19.06,19.18,19.06,19.15,108634.0,19.06,19.18,19.06,19.15,108634.0
2024-12-16 11:00:00,19.15,19.17,18.97,19.05,101206.0,19.15,19.17,18.97,19.05,101206.0
2024-12-16 11:30:00,19.05,19.11,19.02,19.07,58454.0,19.05,19.11,19.02,19.07,58454.0
2024-12-16 12:00:00,19.07,19.17,19.06,19.13,59731.0,19.07,19.17,19.06,19.13,59731.0
2024-12-16 12:30:00,19.12,19.14,18.92,19.02,99788.0,19.12,19.14,18.92,19.02,99788.0
2024-12-16 13:00:00,19.02,19.02,18.89,18.93,120294.0,19.02,19.02,18.89,18.93,120294.0
2024-12-16 13:30:00,18.93,18.93,18.86,18.91,58929.0,18.93,18.93,18.86,18.91,58929.0
2024-12-16 14:00:00,18.91,18.98,18.87,18.89,79641.0,18.91,18.98,18.87,18.89,79641.0
2024-12-16 14:30:00,18.89,18.93,18.85,18.91,97514.0,18.89,18.93,18.85,18.91,97514.0
2024-12-16 15:00:00,18.9,18.95,18.84,18.86,104650.0,18.9,18.95,18.84,18.86,104650.0
2024-12-16 15:30:00,18.86,18.94,18.84,18.88,401405.0,18.86,18.94,18.84,18.88,401405.0
2024-12-17 09:30:00,18.85,19.01,18.71,18.88,119347.0,18.85,19.01,18.71,18.88,119347.0
2024-12-17 10:00:00,18.87,18.91,18.66,18.68,235097.0,18.87,18.91,18.66,18.68,235097.0
2024-12-17 10:30:00,18.66,18.7,18.6,18.64,54668.0,18.66,18.7,18.6,18.64,54668.0
2024-12-17 11:00:00,18.64,18.7,18.55,18.55,57083.0,18.64,18.7,18.55,18.55,57083.0
2024-12-17 11:30:00,18.55,18.61,18.55,18.59,47680.0,18.55,18.61,18.55,18.59,47680.0
2024-12-17 12:00:00,18.59,18.6,18.54,18.57,62335.0,18.59,18.6,18.54,18.57,62335.0
2024-12-17 12:30:00,18.57,18.6,18.52,18.6,50005.0,18.57,18.6,18.52,18.6,50005.0
2024-12-17 13:00:00,18.6,18.61,18.56,18.58,53593.0,18.6,18.61,18.56,18.58,53593.0
2024-12-17 13:30:00,18.59,18.6,18.52,18.59,39704.0,18.59,18.6,18.52,18.59,39704.0
2024-12-17 14:00:00,18.59,18.6,18.54,18.57,35458.0,18.59,18.6,18.54,18.57,35458.0
2024-12-17 14:30:00,18.57,18.57,18.5,18.52,50478.0,18.57,18.57,18.5,18.52,50478.0
2024-12-17 15:00:00,18.52,18.63,18.5,18.63,73359.0,18.52,18.63,18.5,18.63,73359.0
2024-12-17 15:30:00,18.63,18.67,18.55,18.66,213634.0,18.63,18.67,18.55,18.66,213634.0
2024-12-18 09:30:00,18.62,18.87,18.6,18.66,84528.0,18.62,18.87,18.6,18.66,84528.0
2024-12-18 10:00:00,18.66,18.78,18.63,18.73,147583.0,18.66,18.78,18.63,18.73,147583.0
2024-12-18 10:30:00,18.73,18.78,18.68,18.73,61385.0,18.73,18.78,18.68,18.73,61385.0
2024-12-18 11:00:00,18.73,18.73,18.53,18.57,67701.0,18.73,18.73,18.53,18.57,67701.0
2024-12-18 11:30:00,18.57,18.57,18.47,18.48,73305.0,18.57,18.57,18.47,18.48,73305.0
2024-12-18 12:00:00,18.48,18.58,18.48,18.57,52571.0,18.48,18.58,18.48,18.57,52571.0
2024-12-18 12:30:00,18.57,18.59,18.52,18.57,72449.0,18.57,18.59,18.52,18.57,72449.0
2024-12-18 13:00:00,18.57,18.6,18.56,18.57,31450.0,18.57,18.6,18.56,18.57,31450.0
2024-12-18 13:30:00,18.56,18.6,18.56,18.59,28472.0,18.56,18.6,18.56,18.59,28472.0
2024-12-18 14:00:00,18.59,18.61,18.35,18.38,146324.0,18.59,18.61,18.35,18.38,146324.0
2024-12-18 14:30:00,18.38,18.44,18.28,18.3,114005.0,18.38,18.44,18.28,18.3,114005.0
2024-12-18 15:00:00,18.3,18.38,18.26,18.29,119729.0,18.3,18.38,18.26,18.29,119729.0
2024-12-18 15:30:00,18.29,18.31,18.1,18.14,349202.0,18.29,18.31,18.1,18.14,349202.0
2024-12-19 09:30:00,18.14,18.32,18.04,18.1,183993.0,18.14,18.32,18.04,18.1,183993.0
2024-12-19 10:00:00,18.12,18.12,17.87,17.9,133184.0,18.12,18.12,17.87,17.9,133184.0
2024-12-19 10:30:00,17.9,17.99,17.88,17.94,65504.0,17.9,17.99,17.88,17.94,65504.0
2024-12-19 11:00:00,17.93,17.94,17.79,17.87,123515.0,17.93,17.94,17.79,17.87,123515.0
2024-12-19 11:30:00,17.87,17.89,17.8,17.87,105492.0,17.87,17.89,17.8,17.87,105492.0
2024-12-19 12:00:00,17.87,17.94,17.83,17.85,103420.0,17.87,17.94,17.83,17.85,103420.0
2024-12-19 12:30:00,17.85,17.85,17.75,17.79,43041.0,17.85,17.85,17.75,17.79,43041.0
2024-12-19 13:00:00,17.78,17.78,17.69,17.78,197664.0,17.78,17.78,17.69,17.78,197664.0
2024-12-19 13:30:00,17.77,17.81,17.75,17.8,28156.0,17.77,17.81,17.75,17.8,28156.0
2024-12-19 14:00:00,17.8,17.81,17.69,17.76,185743.0,17.8,17.81,17.69,17.76,185743.0
2024-12-19 14:30:00,17.76,17.76,17.67,17.69,93918.0,17.76,17.76,17.67,17.69,93918.0
2024-12-19 15:00:00,17.69,17.77,17.67,17.74,122316.0,17.69,17.77,17.67,17.74,122316.0
2024-12-19 15:30:00,17.74,17.89,17.71,17.78,598610.0,17.74,17.89,17.71,17.78,598610.0
2024-12-20 09:30:00,17.62,17.85,17.62,17.67,261550.0,17.62,17.85,17.62,17.67,261550.0
2024-12-20 10:00:00,17.67,17.72,17.58,17.7,136270.0,17.67,17.72,17.58,17.7,136270.0
2024-12-20 10:30:00,17.7,17.8,17.61,17.71,966363.0,17.7,17.8,17.61,17.71,966363.0
2024-12-20 11:00:00,17.71,17.85,17.71,17.84,86381.0,17.71,17.85,17.71,17.84,86381.0
2024-12-20 11:30:00,17.85,17.85,17.74,17.75,843252.0,17.85,17.85,17.74,17.75,843252.0
2024-12-20 12:00:00,17.75,17.87,17.72,17.78,925564.0,17.75,17.87,17.72,17.78,925564.0
2024-12-20 12:30:00,17.78,17.78,17.64,17.76,309481.0,17.78,17.78,17.64,17.76,309481.0
2024-12-20 13:00:00,17.77,17.83,17.75,17.79,321043.0,17.77,17.83,17.75,17.79,321043.0
2024-12-20 13:30:00,17.79,17.86,17.78,17.85,99426.0,17.79,17.86,17.78,17.85,99426.0
2024-12-20 14:00:00,17.85,17.96,17.84,17.95,166265.0,17.85,17.96,17.84,17.95,166265.0
2024-12-20 14:30:00,17.94,17.97,17.91,17.93,274585.0,17.94,17.97,17.91,17.93,274585.0
2024-12-20 15:00:00,17.93,17.93,17.85,17.91,161726.0,17.93,17.93,17.85,17.91,161726.0
2024-12-20 15:30:00,17.9,17.99,17.8,17.86,1154665.0,17.9,17.99,17.8,17.86,1154665.0
2024-12-23 09:30:00,17.75,17.88,17.71,17.76,74720.0,17.75,17.88,17.71,17.76,74720.0
2024-12-23 10:00:00,17.77,17.86,17.66,17.76,108354.0,17.77,17.86,17.66,17.76,108354.0
2024-12-23 10:30:00,17.76,17.77,17.66,17.7,104912.0,17.76,17.77,17.66,17.7,104912.0
2024-12-23 11:00:00,17.71,17.74,17.65,17.71,116289.0,17.71,17.74,17.65,17.71,116289.0
2024-12-23 11:30:00,17.7,17.73,17.66,17.73,67219.0,17.7,17.73,17.66,17.73,67219.0
2024-12-23 12:00:00,17.73,17.74,17.62,17.62,72632.0,17.73,17.74,17.62,17.62,72632.0
2024-12-23 12:30:00,17.62,17.73,17.59,17.7,92513.0,17.62,17.73,17.59,17.7,92513.0
2024-12-23 13:00:00,17.7,17.71,17.58,17.64,62446.0,17.7,17.71,17.58,17.64,62446.0
2024-12-23 13:30:00,17.64,17.64,17.61,17.62,50136.0,17.64,17.64,17.61,17.62,50136.0
2024-12-23 14:00:00,17.63,17.68,17.61,17.65,44486.0,17.63,17.68,17.61,17.65,44486.0
2024-12-23 14:30:00,17.66,17.68,17.62,17.65,57922.0,17.66,17.68,17.62,17.65,57922.0
2024-12-23 15:00:00,17.65,17.77,17.65,17.76,165411.0,17.65,17.77,17.65,17.76,165411.0
2024-12-23 15:30:00,17.76,17.87,17.75,17.82,443006.0,17.76,17.87,17.75,17.82,443006.0
2024-12-24 09:30:00,17.84,17.95,17.74,17.8,63935.0,17.84,17.95,17.74,17.8,63935.0
2024-12-24 10:00:00,17.8,17.84,17.77,17.84,165382.0,17.8,17.84,17.77,17.84,165382.0
2024-12-24 10:30:00,17.83,17.87,17.83,17.85,110829.0,17.83,17.87,17.83,17.85,110829.0
2024-12-24 11:00:00,17.86,17.87,17.83,17.84,62134.0,17.86,17.87,17.83,17.84,62134.0
2024-12-24 11:30:00,17.83,17.84,17.78,17.82,67582.0,17.83,17.84,17.78,17.82,67582.0
2024-12-24 12:00:00,17.82,17.85,17.78,17.85,83152.0,17.82,17.85,17.78,17.85,83152.0
2024-12-24 12:30:00,17.85,17.95,17.82,17.94,261014.0,17.85,17.95,17.82,17.94,261014.0
2024-12-26 09:30:00,17.9,17.99,17.78,17.93,51916.0,17.9,17.99,17.78,17.93,51916.0
2024-12-26 10:00:00,17.94,17.95,17.9,17.95,95637.0,17.94,17.95,17.9,17.95,95637.0
2024-12-26 10:30:00,17.95,18.07,17.9,18.07,204121.0,17.95,18.07,17.9,18.07,204121.0
2024-12-26 11:00:00,18.07,18.09,18.03,18.07,42256.0,18.07,18.09,18.03,18.07,42256.0
2024-12-26 11:30:00,18.06,18.07,18.03,18.04,59281.0,18.06,18.07,18.03,18.04,59281.0
2024-12-26 12:00:00,18.04,18.04,18.0,18.01,17786.0,18.04,18.04,18.0,18.01,17786.0
2024-12-26 12:30:00,18.0,18.05,18.0,18.05,20360.0,18.0,18.05,18.0,18.05,20360.0
2024-12-26 13:00:00,18.05,18.07,18.04,18.05,26947.0,18.05,18.07,18.04,18.05,26947.0
2024-12-26 13:30:00,18.05,18.07,18.03,18.04,61046.0,18.05,18.07,18.03,18.04,61046.0
2024-12-26 14:00:00,18.05,18.08,17.99,18.06,159509.0,18.05,18.08,17.99,18.06,159509.0
2024-12-26 14:30:00,18.05,18.06,17.94,17.95,31246.0,18.05,18.06,17.94,17.95,31246.0
2024-12-26 15:00:00,17.95,18.0,17.94,17.98,66635.0,17.95,18.0,17.94,17.98,66635.0
2024-12-26 15:30:00,17.98,18.08,17.97,18.0,404019.0,17.98,18.08,17.97,18.0,404019.0
2024-12-27 09:30:00,17.94,18.19,17.9,18.15,60273.0,17.94,18.19,17.9,18.15,60273.0
2024-12-27 10:00:00,18.16,18.16,17.99,18.02,87565.0,18.16,18.16,17.99,18.02,87565.0
2024-12-27 10:30:00,18.01,18.12,17.99,18.1,101341.0,18.01,18.12,17.99,18.1,101341.0
2024-12-27 11:00:00,18.1,18.1,18.01,18.03,35867.0,18.1,18.1,18.01,18.03,35867.0
2024-12-27 11:30:00,18.04,18.06,17.94,17.96,30836.0,18.04,18.06,17.94,17.96,30836.0
2024-12-27 12:00:00,17.96,17.99,17.91,17.93,64467.0,17.96,17.99,17.91,17.93,64467.0
2024-12-27 12:30:00,17.93,17.96,17.91,17.96,35775.0,17.93,17.96,17.91,17.96,35775.0
2024-12-27 13:00:00,17.96,17.99,17.94,17.96,85077.0,17.96,17.99,17.94,17.96,85077.0
2024-12-27 13:30:00,17.96,17.98,17.93,17.98,62419.0,17.96,17.98,17.93,17.98,62419.0
2024-12-27 14:00:00,17.98,17.99,17.95,17.97,57490.0,17.98,17.99,17.95,17.97,57490.0
2024-12-27 14:30:00,17.96,18.02,17.94,18.0,75376.0,17.96,18.02,17.94,18.0,75376.0
2024-12-27 15:00:00,18.0,18.01,17.95,17.96,46414.0,18.0,18.01,17.95,17.96,46414.0
2024-12-27 15:30:00,17.96,18.03,17.94,17.95,230731.0,17.96,18.03,17.94,17.95,230731.0
2024-12-30 09:30:00,17.86,17.9,17.59,17.6,61053.0,17.86,17.9,17.59,17.6,61053.0
2024-12-30 10:00:00,17.59,17.67,17.58,17.61,54576.0,17.59,17.67,17.58,17.61,54576.0
2024-12-30 10:30:00,17.62,17.65,17.57,17.63,24456.0,17.62,17.65,17.57,17.63,24456.0
2024-12-30 11:00:00,17.64,17.7,17.62,17.66,34607.0,17.64,17.7,17.62,17.66,34607.0
2024-12-30 11:30:00,17.66,17.72,17.63,17.66,61694.0,17.66,17.72,17.63,17.66,61694.0
2024-12-30 12:00:00,17.66,17.81,17.66,17.8,142915.0,17.66,17.81,17.66,17.8,142915.0
2024-12-30 12:30:00,17.8,17.8,17.75,17.76,26016.0,17.8,17.8,17.75,17.76,26016.0
2024-12-30 13:00:00,17.77,17.77,17.71,17.71,32112.0,17.77,17.77,17.71,17.71,32112.0
2024-12-30 13:30:00,17.71,17.75,17.7,17.73,39244.0,17.71,17.75,17.7,17.73,39244.0
2024-12-30 14:00:00,17.74,17.75,17.68,17.73,28456.0,17.74,17.75,17.68,17.73,28456.0
2024-12-30 14:30:00,17.72,17.76,17.72,17.76,21962.0,17.72,17.76,17.72,17.76,21962.0
2024-12-30 15:00:00,17.76,17.78,17.72,17.76,41982.0,17.76,17.78,17.72,17.76,41982.0
2024-12-30 15:30:00,17.76,17.77,17.67,17.67,155668.0,17.76,17.77,17.67,17.67,155668.0
2024-12-31 09:30:00,17.72,17.82,17.66,17.66,105030.0,17.72,17.82,17.66,17.66,105030.0
2024-12-31 10:00:00,17.66,17.76,17.62,17.71,131542.0,17.66,17.76,17.62,17.71,131542.0
2024-12-31 10:30:00,17.71,17.77,17.68,17.72,84265.0,17.71,17.77,17.68,17.72,84265.0
2024-12-31 11:00:00,17.73,17.74,17.65,17.66,68492.0,17.73,17.74,17.65,17.66,68492.0
2024-12-31 11:30:00,17.65,17.68,17.61,17.62,72579.0,17.65,17.68,17.61,17.62,72579.0
2024-12-31 12:00:00,17.61,17.62,17.57,17.58,54970.0,17.61,17.62,17.57,17.58,54970.0
2024-12-31 12:30:00,17.58,17.65,17.57,17.65,56782.0,17.58,17.65,17.57,17.65,56782.0
2024-12-31 13:00:00,17.64,17.7,17.6,17.61,46800.0,17.64,17.7,17.6,17.61,46800.0
2024-12-31 13:30:00,17.62,17.65,17.6,17.64,52285.0,17.62,17.65,17.6,17.64,52285.0
2024-12-31 14:00:00,17.64,17.69,17.6,17.64,72098.0,17.64,17.69,17.6,17.64,72098.0
2024-12-31 14:30:00,17.63,17.63,17.59,17.63,51448.0,17.63,17.63,17.59,17.63,51448.0
2024-12-31 15:00:00,17.62,17.68,17.61,17.67,56394.0,17.62,17.68,17.61,17.67,56394.0
2024-12-31 15:30:00,17.66,17.73,17.63,17.73,320542.0,17.66,17.73,17.63,17.73,320542.0
2025-01-02 09:30:00,17.78,17.93,17.77,17.79,62643.0,17.78,17.93,17.77,17.79,62643.0
2025-01-02 10:00:00,17.79,17.81,17.7,17.7,48972.0,17.79,17.81,17.7,17.7,48972.0
2025-01-02 10:30:00,17.71,17.77,17.67,17.74,39582.0,17.71,17.77,17.67,17.74,39582.0
2025-01-02 11:00:00,17.74,17.75,17.68,17.73,40771.0,17.74,17.75,17.68,17.73,40771.0
2025-01-02 11:30:00,17.73,17.75,17.71,17.71,18359.0,17.73,17.75,17.71,17.71,18359.0
2025-01-02 12:00:00,17.72,17.78,17.7,17.71,54526.0,17.72,17.78,17.7,17.71,54526.0
2025-01-02 12:30:00,17.7,17.73,17.67,17.72,27079.0,17.7,17.73,17.67,17.72,27079.0
2025-01-02 13:00:00,17.71,17.72,17.64,17.65,33637.0,17.71,17.72,17.64,17.65,33637.0
2025-01-02 13:30:00,17.66,17.66,17.6,17.63,33267.0,17.66,17.66,17.6,17.63,33267.0
2025-01-02 14:00:00,17.63,17.67,17.61,17.67,46086.0,17.63,17.67,17.61,17.67,46086.0
2025-01-02 14:30:00,17.66,17.69,17.62,17.63,41142.0,17.66,17.69,17.62,17.63,41142.0
2025-01-02 15:00:00,17.63,17.71,17.63,17.68,47958.0,17.63,17.71,17.63,17.68,47958.0
2025-01-02 15:30:00,17.69,17.75,17.66,17.73,228239.0,17.69,17.75,17.66,17.73,228239.0
2025-01-03 09:30:00,17.75,17.82,17.71,17.79,46668.0,17.75,17.82,17.71,17.79,46668.0
2025-01-03 10:00:00,17.8,17.95,17.79,17.95,45315.0,17.8,17.95,17.79,17.95,45315.0
2025-01-03 10:30:00,17.95,17.95,17.83,17.84,61643.0,17.95,17.95,17.83,17.84,61643.0
2025-01-03 11:00:00,17.84,17.87,17.79,17.82,76254.0,17.84,17.87,17.79,17.82,76254.0
2025-01-03 11:30:00,17.82,17.88,17.8,17.87,33569.0,17.82,17.88,17.8,17.87,33569.0
2025-01-03 12:00:00,17.88,17.93,17.86,17.91,43010.0,17.88,17.93,17.86,17.91,43010.0
2025-01-03 12:30:00,17.91,17.91,17.85,17.86,29329.0,17.91,17.91,17.85,17.86,29329.0
2025-01-03 13:00:00,17.86,17.93,17.84,17.93,45086.0,17.86,17.93,17.84,17.93,45086.0
2025-01-03 13:30:00,17.92,17.95,17.91,17.94,32218.0,17.92,17.95,17.91,17.94,32218.0
2025-01-03 14:00:00,17.94,17.96,17.92,17.94,26651.0,17.94,17.96,17.92,17.94,26651.0
2025-01-03 14:30:00,17.94,17.98,17.93,17.95,32348.0,17.94,17.98,17.93,17.95,32348.0
2025-01-03 15:00:00,17.94,17.97,17.92,17.93,56820.0,17.94,17.97,17.92,17.93,56820.0
2025-01-03 15:30:00,17.93,17.95,17.89,17.94,212284.0,17.93,17.95,17.89,17.94,212284.0
2025-01-06 09:30:00,18.04,18.63,18.04,18.51,177818.0,18.04,18.63,18.04,18.51,177818.0
2025-01-06 10:00:00,18.51,18.57,18.45,18.52,122615.0,18.51,18.57,18.45,18.52,122615.0
2025-01-06 10:30:00,18.53,18.56,18.47,18.53,74489.0,18.53,18.56,18.47,18.53,74489.0
2025-01-06 11:00:00,18.54,18.58,18.48,18.54,91295.0,18.54,18.58,18.48,18.54,91295.0
2025-01-06 11:30:00,18.54,18.61,18.5,18.51,187718.0,18.54,18.61,18.5,18.51,187718.0
2025-01-06 12:00:00,18.51,18.55,18.5,18.51,128311.0,18.51,18.55,18.5,18.51,128311.0
2025-01-06 12:30:00,18.5,18.53,18.36,18.39,153089.0,18.5,18.53,18.36,18.39,153089.0
2025-01-06 13:00:00,18.39,18.43,18.35,18.38,96771.0,18.39,18.43,18.35,18.38,96771.0
2025-01-06 13:30:00,18.38,18.43,18.34,18.43,83895.0,18.38,18.43,18.34,18.43,83895.0
2025-01-06 14:00:00,18.43,18.46,18.4,18.46,192977.0,18.43,18.46,18.4,18.46,192977.0
2025-01-06 14:30:00,18.45,18.46,18.36,18.37,86974.0,18.45,18.46,18.36,18.37,86974.0
2025-01-06 15:00:00,18.36,18.38,18.27,18.3,100114.0,18.36,18.38,18.27,18.3,100114.0
2025-01-06 15:30:00,18.3,18.35,18.22,18.32,404747.0,18.3,18.35,18.22,18.32,404747.0
2025-01-07 09:30:00,18.37,18.49,18.28,18.41,69668.0,18.37,18.49,18.28,18.41,69668.0
2025-01-07 10:00:00,18.41,18.41,18.22,18.31,50485.0,18.41,18.41,18.22,18.31,50485.0
2025-01-07 10:30:00,18.31,18.33,18.16,18.27,39273.0,18.31,18.33,18.16,18.27,39273.0
2025-01-07 11:00:00,18.27,18.29,18.13,18.15,81991.0,18.27,18.29,18.13,18.15,81991.0
2025-01-07 11:30:00,18.15,18.21,18.06,18.07,52269.0,18.15,18.21,18.06,18.07,52269.0
2025-01-07 12:00:00,18.08,18.14,18.04,18.05,44402.0,18.08,18.14,18.04,18.05,44402.0
2025-01-07 12:30:00,18.05,18.08,18.0,18.02,60261.0,18.05,18.08,18.0,18.02,60261.0
2025-01-07 13:00:00,18.03,18.1,17.99,18.07,327327.0,18.03,18.1,17.99,18.07,327327.0
2025-01-07 13:30:00,18.07,18.16,18.05,18.11,113078.0,18.07,18.16,18.05,18.11,113078.0
2025-01-07 14:00:00,18.11,18.16,18.1,18.16,59521.0,18.11,18.16,18.1,18.16,59521.0
2025-01-07 14:30:00,18.16,18.16,18.08,18.08,115593.0,18.16,18.16,18.08,18.08,115593.0
2025-01-07 15:00:00,18.09,18.13,18.04,18.12,208672.0,18.09,18.13,18.04,18.12,208672.0
2025-01-07 15:30:00,18.12,18.28,18.09,18.28,467787.0,18.12,18.28,18.09,18.28,467787.0
2025-01-08 09:30:00,18.11,18.14,17.98,18.11,103480.0,18.11,18.14,17.98,18.11,103480.0
2025-01-08 10:00:00,18.1,18.26,18.09,18.16,167666.0,18.1,18.26,18.09,18.16,167666.0
2025-01-08 10:30:00,18.16,18.26,18.11,18.26,47558.0,18.16,18.26,18.11,18.26,47558.0
2025-01-08 11:00:00,18.27,18.37,18.26,18.34,86781.0,18.27,18.37,18.26,18.34,86781.0
2025-01-08 11:30:00,18.34,18.39,18.28,18.38,53206.0,18.34,18.39,18.28,18.38,53206.0
2025-01-08 12:00:00,18.38,18.38,18.19,18.22,70440.0,18.38,18.38,18.19,18.22,70440.0
2025-01-08 12:30:00,18.22,18.26,18.19,18.25,44929.0,18.22,18.26,18.19,18.25,44929.0
2025-01-08 13:00:00,18.25,18.31,18.23,18.3,76006.0,18.25,18.31,18.23,18.3,76006.0
2025-01-08 13:30:00,18.3,18.32,18.26,18.28,56482.0,18.3,18.32,18.26,18.28,56482.0
2025-01-08 14:00:00,18.28,18.48,18.27,18.41,214485.0,18.28,18.48,18.27,18.41,214485.0
2025-01-08 14:30:00,18.41,18.41,18.3,18.34,84552.0,18.41,18.41,18.3,18.34,84552.0
2025-01-08 15:00:00,18.34,18.37,18.31,18.34,145765.0,18.34,18.37,18.31,18.34,145765.0
2025-01-08 15:30:00,18.34,18.45,18.28,18.44,351907.0,18.34,18.45,18.28,18.44,351907.0
2025-01-10 09:30:00,18.26,18.55,18.24,18.51,90237.0,18.26,18.55,18.24,18.51,90237.0
2025-01-10 10:00:00,18.5,18.61,18.42,18.57,348028.0,18.5,18.61,18.42,18.57,348028.0
2025-01-10 10:30:00,18.58,18.6,18.52,18.55,112415.0,18.58,18.6,18.52,18.55,112415.0
2025-01-10 11:00:00,18.55,18.61,18.49,18.54,188941.0,18.55,18.61,18.49,18.54,188941.0
2025-01-10 11:30:00,18.54,18.57,18.47,18.5,63753.0,18.54,18.57,18.47,18.5,63753.0
2025-01-10 12:00:00,18.51,18.59,18.5,18.57,101937.0,18.51,18.59,18.5,18.57,101937.0
2025-01-10 12:30:00,18.57,18.62,18.57,18.61,106295.0,18.57,18.62,18.57,18.61,106295.0
2025-01-10 13:00:00,18.61,18.68,18.57,18.66,109045.0,18.61,18.68,18.57,18.66,109045.0
2025-01-10 13:30:00,18.66,18.74,18.65,18.68,111338.0,18.66,18.74,18.65,18.68,111338.0
2025-01-10 14:00:00,18.68,18.68,18.64,18.66,79519.0,18.68,18.68,18.64,18.66,79519.0
2025-01-10 14:30:00,18.66,18.69,18.62,18.67,105614.0,18.66,18.69,18.62,18.67,105614.0
2025-01-10 15:00:00,18.66,18.72,18.62,18.64,134043.0,18.66,18.72,18.62,18.64,134043.0
2025-01-10 15:30:00,18.64,18.74,18.61,18.7,554000.0,18.64,18.74,18.61,18.7,554000.0
2025-01-13 09:30:00,18.56,18.62,18.45,18.55,86236.0,18.56,18.62,18.45,18.55,86236.0
2025-01-13 10:00:00,18.54,18.67,18.49,18.55,69469.0,18.54,18.67,18.49,18.55,69469.0
2025-01-13 10:30:00,18.55,18.55,18.4,18.52,69454.0,18.55,18.55,18.4,18.52,69454.0
2025-01-13 11:00:00,18.52,18.58,18.49,18.5,114268.0,18.52,18.58,18.49,18.5,114268.0
2025-01-13 11:30:00,18.51,18.52,18.37,18.38,60340.0,18.51,18.52,18.37,18.38,60340.0
2025-01-13 12:00:00,18.38,18.51,18.37,18.51,66312.0,18.38,18.51,18.37,18.51,66312.0
2025-01-13 12:30:00,18.51,18.51,18.47,18.5,56625.0,18.51,18.51,18.47,18.5,56625.0
2025-01-13 13:00:00,18.5,18.56,18.49,18.5,59259.0,18.5,18.56,18.49,18.5,59259.0
2025-01-13 13:30:00,18.5,18.55,18.49,18.52,74235.0,18.5,18.55,18.49,18.52,74235.0
2025-01-13 14:00:00,18.51,18.54,18.47,18.48,96768.0,18.51,18.54,18.47,18.48,96768.0
2025-01-13 14:30:00,18.48,18.59,18.48,18.54,540051.0,18.48,18.59,18.48,18.54,540051.0
2025-01-13 15:00:00,18.53,18.59,18.43,18.46,488299.0,18.53,18.59,18.43,18.46,488299.0
2025-01-13 15:30:00,18.46,18.5,18.4,18.41,443699.0,18.46,18.5,18.4,18.41,443699.0
2025-01-14 09:30:00,18.47,18.53,18.21,18.23,67644.0,18.47,18.53,18.21,18.23,67644.0
2025-01-14 10:00:00,18.22,18.39,18.07,18.35,227838.0,18.22,18.39,18.07,18.35,227838.0
2025-01-14 10:30:00,18.35,18.43,18.27,18.3,151193.0,18.35,18.43,18.27,18.3,151193.0
2025-01-14 11:00:00,18.29,18.33,18.14,18.15,122878.0,18.29,18.33,18.14,18.15,122878.0
2025-01-14 11:30:00,18.14,18.16,18.05,18.05,76800.0,18.14,18.16,18.05,18.05,76800.0
2025-01-14 12:00:00,18.05,18.1,18.01,18.02,124893.0,18.05,18.1,18.01,18.02,124893.0
2025-01-14 12:30:00,18.01,18.07,17.98,18.0,101442.0,18.01,18.07,17.98,18.0,101442.0
2025-01-14 13:00:00,18.01,18.12,18.01,18.08,63000.0,18.01,18.12,18.01,18.08,63000.0
2025-01-14 13:30:00,18.08,18.13,18.05,18.1,70903.0,18.08,18.13,18.05,18.1,70903.0
2025-01-14 14:00:00,18.1,18.16,18.03,18.16,62683.0,18.1,18.16,18.03,18.16,62683.0
2025-01-14 14:30:00,18.16,18.17,18.05,18.05,64063.0,18.16,18.17,18.05,18.05,64063.0
2025-01-14 15:00:00,18.05,18.08,18.0,18.07,126412.0,18.05,18.08,18.0,18.07,126412.0
2025-01-14 15:30:00,18.06,18.21,18.05,18.19,416656.0,18.06,18.21,18.05,18.19,416656.0
2025-01-15 09:30:00,18.39,18.51,18.08,18.09,134032.0,18.39,18.51,18.08,18.09,134032.0
2025-01-15 10:00:00,18.09,18.16,18.0,18.03,117689.0,18.09,18.16,18.0,18.03,117689.0
2025-01-15 10:30:00,18.03,18.07,17.88,17.91,84237.0,18.03,18.07,17.88,17.91,84237.0
2025-01-15 11:00:00,17.91,17.96,17.83,17.89,58628.0,17.91,17.96,17.83,17.89,58628.0
2025-01-15 11:30:00,17.88,17.91,17.85,17.88,31906.0,17.88,17.91,17.85,17.88,31906.0
2025-01-15 12:00:00,17.88,17.96,17.81,17.83,103744.0,17.88,17.96,17.81,17.83,103744.0
2025-01-15 12:30:00,17.84,17.87,17.78,17.79,77579.0,17.84,17.87,17.78,17.79,77579.0
2025-01-15 13:00:00,17.79,17.85,17.75,17.84,59517.0,17.79,17.85,17.75,17.84,59517.0
2025-01-15 13:30:00,17.84,17.86,17.82,17.85,48290.0,17.84,17.86,17.82,17.85,48290.0
2025-01-15 14:00:00,17.84,17.93,17.84,17.93,162438.0,17.84,17.93,17.84,17.93,162438.0
2025-01-15 14:30:00,17.93,17.96,17.9,17.92,42073.0,17.93,17.96,17.9,17.92,42073.0
2025-01-15 15:00:00,17.91,17.94,17.86,17.9,140461.0,17.91,17.94,17.86,17.9,140461.0
2025-01-15 15:30:00,17.89,17.98,17.85,17.87,373363.0,17.89,17.98,17.85,17.87,373363.0
2025-01-16 09:30:00,17.85,17.85,17.64,17.66,113121.0,17.85,17.85,17.64,17.66,113121.0
2025-01-16 10:00:00,17.66,17.79,17.63,17.76,88776.0,17.66,17.79,17.63,17.76,88776.0
2025-01-16 10:30:00,17.76,17.77,17.7,17.75,66927.0,17.76,17.77,17.7,17.75,66927.0
2025-01-16 11:00:00,17.75,17.78,17.71,17.77,108547.0,17.75,17.78,17.71,17.77,108547.0
2025-01-16 11:30:00,17.77,17.8,17.72,17.8,74827.0,17.77,17.8,17.72,17.8,74827.0
2025-01-16 12:00:00,17.8,17.85,17.77,17.82,56086.0,17.8,17.85,17.77,17.82,56086.0
2025-01-16 12:30:00,17.82,17.87,17.8,17.86,58950.0,17.82,17.87,17.8,17.86,58950.0
2025-01-16 13:00:00,17.86,17.93,17.84,17.88,53444.0,17.86,17.93,17.84,17.88,53444.0
2025-01-16 13:30:00,17.87,17.89,17.84,17.85,33884.0,17.87,17.89,17.84,17.85,33884.0
2025-01-16 14:00:00,17.85,17.88,17.83,17.84,48592.0,17.85,17.88,17.83,17.84,48592.0
2025-01-16 14:30:00,17.84,17.87,17.82,17.85,62295.0,17.84,17.87,17.82,17.85,62295.0
2025-01-16 15:00:00,17.85,17.89,17.84,17.85,116614.0,17.85,17.89,17.84,17.85,116614.0
2025-01-16 15:30:00,17.85,17.97,17.84,17.94,376724.0,17.85,17.97,17.84,17.94,376724.0
2025-01-17 09:30:00,18.08,18.09,17.8,17.89,203935.0,18.08,18.09,17.8,17.89,203935.0
2025-01-17 10:00:00,17.88,17.96,17.82,17.84,87325.0,17.88,17.96,17.82,17.84,87325.0
2025-01-17 10:30:00,17.84,17.96,17.83,17.89,117184.0,17.84,17.96,17.83,17.89,117184.0
2025-01-17 11:00:00,17.89,18.12,17.88,18.02,150626.0,17.89,18.12,17.88,18.02,150626.0
2025-01-17 11:30:00,18.03,18.06,17.97,17.99,56926.0,18.03,18.06,17.97,17.99,56926.0
2025-01-17 12:00:00,17.99,18.0,17.95,17.96,32746.0,17.99,18.0,17.95,17.96,32746.0
2025-01-17 12:30:00,17.95,17.96,17.89,17.91,167835.0,17.95,17.96,17.89,17.91,167835.0
2025-01-17 13:00:00,17.9,17.91,17.82,17.88,140086.0,17.9,17.91,17.82,17.88,140086.0
2025-01-17 13:30:00,17.88,18.01,17.86,18.01,102033.0,17.88,18.01,17.86,18.01,102033.0
2025-01-17 14:00:00,18.01,18.04,17.95,17.98,57690.0,18.01,18.04,17.95,17.98,57690.0
2025-01-17 14:30:00,17.98,17.98,17.94,17.95,58544.0,17.98,17.98,17.94,17.95,58544.0
2025-01-17 15:00:00,17.95,17.97,17.92,17.96,65477.0,17.95,17.97,17.92,17.96,65477.0
2025-01-17 15:30:00,17.96,18.0,17.92,17.93,331600.0,17.96,18.0,17.92,17.93,331600.0
2025-01-21 09:30:00,18.12,18.21,17.95,17.96,127174.0,18.12,18.21,17.95,17.96,127174.0
2025-01-21 10:00:00,17.97,18.0,17.9,17.94,39944.0,17.97,18.0,17.9,17.94,39944.0
2025-01-21 10:30:00,17.93,18.05,17.86,18.04,67999.0,17.93,18.05,17.86,18.04,67999.0
2025-01-21 11:00:00,18.03,18.07,17.96,18.04,104448.0,18.03,18.07,17.96,18.04,104448.0
2025-01-21 11:30:00,18.03,18.08,17.99,18.02,48784.0,18.03,18.08,17.99,18.02,48784.0
2025-01-21 12:00:00,18.01,18.08,18.0,18.05,53747.0,18.01,18.08,18.0,18.05,53747.0
2025-01-21 12:30:00,18.04,18.15,18.01,18.1,181466.0,18.04,18.15,18.01,18.1,181466.0
2025-01-21 13:00:00,18.1,18.1,18.0,18.05,55651.0,18.1,18.1,18.0,18.05,55651.0
2025-01-21 13:30:00,18.05,18.09,18.04,18.08,125452.0,18.05,18.09,18.04,18.08,125452.0
2025-01-21 14:00:00,18.08,18.09,18.01,18.05,117138.0,18.08,18.09,18.01,18.05,117138.0
2025-01-21 14:30:00,18.05,18.09,17.94,17.95,185037.0,18.05,18.09,17.94,17.95,185037.0
2025-01-21 15:00:00,17.95,17.97,17.9,17.91,112667.0,17.95,17.97,17.9,17.91,112667.0
2025-01-21 15:30:00,17.91,18.04,17.89,18.01,551436.0,17.91,18.04,17.89,18.01,551436.0
2025-01-22 09:30:00,18.04,18.17,17.95,18.02,100137.0,18.04,18.17,17.95,18.02,100137.0
2025-01-22 10:00:00,18.02,18.17,18.01,18.07,195034.0,18.02,18.17,18.01,18.07,195034.0
2025-01-22 10:30:00,18.07,18.1,18.03,18.09,127229.0,18.07,18.1,18.03,18.09,127229.0
2025-01-22 11:00:00,18.09,18.1,18.06,18.07,46731.0,18.09,18.1,18.06,18.07,46731.0
2025-01-22 11:30:00,18.07,18.11,18.05,18.05,41647.0,18.07,18.11,18.05,18.05,41647.0
2025-01-22 12:00:00,18.05,18.08,18.02,18.05,79424.0,18.05,18.08,18.02,18.05,79424.0
2025-01-22 12:30:00,18.05,18.14,18.04,18.07,74322.0,18.05,18.14,18.04,18.07,74322.0
2025-01-22 13:00:00,18.07,18.13,18.06,18.1,92441.0,18.07,18.13,18.06,18.1,92441.0
2025-01-22 13:30:00,18.1,18.13,18.08,18.09,42890.0,18.1,18.13,18.08,18.09,42890.0
2025-01-22 14:00:00,18.08,18.09,18.04,18.05,31006.0,18.08,18.09,18.04,18.05,31006.0
2025-01-22 14:30:00,18.05,18.06,17.96,17.99,176135.0,18.05,18.06,17.96,17.99,176135.0
2025-01-22 15:00:00,17.98,18.03,17.97,18.02,135703.0,17.98,18.03,17.97,18.02,135703.0
2025-01-22 15:30:00,18.02,18.05,17.99,18.04,327120.0,18.02,18.05,17.99,18.04,327120.0
2025-01-23 09:30:00,17.92,18.07,17.92,18.04,86198.0,17.92,18.07,17.92,18.04,86198.0
2025-01-23 10:00:00,18.03,18.09,17.95,18.06,117305.0,18.03,18.09,17.95,18.06,117305.0
2025-01-23 10:30:00,18.05,18.19,18.05,18.15,47682.0,18.05,18.19,18.05,18.15,47682.0
2025-01-23 11:00:00,18.15,18.16,18.05,18.05,131850.0,18.15,18.16,18.05,18.05,131850.0
2025-01-23 11:30:00,18.05,18.14,18.05,18.11,61853.0,18.05,18.14,18.05,18.11,61853.0
2025-01-23 12:00:00,18.1,18.18,18.1,18.16,59277.0,18.1,18.18,18.1,18.16,59277.0
2025-01-23 12:30:00,18.16,18.17,18.12,18.13,68936.0,18.16,18.17,18.12,18.13,68936.0
2025-01-23 13:00:00,18.13,18.18,18.12,18.14,91919.0,18.13,18.18,18.12,18.14,91919.0
2025-01-23 13:30:00,18.14,18.17,18.12,18.14,64179.0,18.14,18.17,18.12,18.14,64179.0
2025-01-23 14:00:00,18.13,18.17,18.1,18.14,124689.0,18.13,18.17,18.1,18.14,124689.0
2025-01-23 14:30:00,18.14,18.16,18.12,18.13,69716.0,18.14,18.16,18.12,18.13,69716.0
2025-01-23 15:00:00,18.12,18.12,18.06,18.1,99756.0,18.12,18.12,18.06,18.1,99756.0
2025-01-23 15:30:00,18.1,18.14,18.08,18.12,329213.0,18.1,18.14,18.08,18.12,329213.0
2025-01-24 09:30:00,18.21,18.27,18.06,18.07,153063.0,18.21,18.27,18.06,18.07,153063.0
2025-01-24 10:00:00,18.08,18.14,18.05,18.14,84646.0,18.08,18.14,18.05,18.14,84646.0
2025-01-24 10:30:00,18.14,18.17,18.1,18.11,93160.0,18.14,18.17,18.1,18.11,93160.0
2025-01-24 11:00:00,18.1,18.16,18.09,18.16,88464.0,18.1,18.16,18.09,18.16,88464.0
2025-01-24 11:30:00,18.15,18.16,18.12,18.14,38706.0,18.15,18.16,18.12,18.14,38706.0
2025-01-24 12:00:00,18.14,18.2,18.13,18.19,46641.0,18.14,18.2,18.13,18.19,46641.0
2025-01-24 12:30:00,18.19,18.19,18.08,18.1,110337.0,18.19,18.19,18.08,18.1,110337.0
2025-01-24 13:00:00,18.1,18.14,18.05,18.05,60251.0,18.1,18.14,18.05,18.05,60251.0
2025-01-24 13:30:00,18.06,18.17,18.05,18.14,62765.0,18.06,18.17,18.05,18.14,62765.0
2025-01-24 14:00:00,18.14,18.15,18.11,18.14,67268.0,18.14,18.15,18.11,18.14,67268.0
2025-01-24 14:30:00,18.14,18.17,18.12,18.15,161077.0,18.14,18.17,18.12,18.15,161077.0
2025-01-24 15:00:00,18.16,18.16,18.1,18.12,101746.0,18.16,18.16,18.1,18.12,101746.0
2025-01-24 15:30:00,18.12,18.2,18.09,18.18,261202.0,18.12,18.2,18.09,18.18,261202.0
2025-01-27 09:30:00,18.2,18.57,18.2,18.48,143511.0,18.2,18.57,18.2,18.48,143511.0
2025-01-27 10:00:00,18.48,18.48,18.28,18.33,122826.0,18.48,18.48,18.28,18.33,122826.0
2025-01-27 10:30:00,18.32,18.36,18.29,18.35,115062.0,18.32,18.36,18.29,18.35,115062.0
2025-01-27 11:00:00,18.35,18.44,18.32,18.41,70226.0,18.35,18.44,18.32,18.41,70226.0
2025-01-27 11:30:00,18.41,18.43,18.37,18.39,35426.0,18.41,18.43,18.37,18.39,35426.0
2025-01-27 12:00:00,18.38,18.46,18.37,18.44,64837.0,18.38,18.46,18.37,18.44,64837.0
2025-01-27 12:30:00,18.44,18.49,18.43,18.48,48093.0,18.44,18.49,18.43,18.48,48093.0
2025-01-27 13:00:00,18.47,18.51,18.44,18.5,54767.0,18.47,18.51,18.44,18.5,54767.0
2025-01-27 13:30:00,18.5,18.59,18.47,18.56,92794.0,18.5,18.59,18.47,18.56,92794.0
2025-01-27 14:00:00,18.57,18.61,18.54,18.57,151182.0,18.57,18.61,18.54,18.57,151182.0
2025-01-27 14:30:00,18.55,18.58,18.48,18.51,108203.0,18.55,18.58,18.48,18.51,108203.0
2025-01-27 15:00:00,18.51,18.52,18.43,18.48,126848.0,18.51,18.52,18.43,18.48,126848.0
2025-01-27 15:30:00,18.48,18.65,18.47,18.58,592420.0,18.48,18.65,18.47,18.58,592420.0
2025-01-28 09:30:00,18.54,18.58,18.37,18.41,66193.0,18.54,18.58,18.37,18.41,66193.0
2025-01-28 10:00:00,18.41,18.56,18.36,18.53,128603.0,18.41,18.56,18.36,18.53,128603.0
2025-01-28 10:30:00,18.54,18.69,18.54,18.69,130856.0,18.54,18.69,18.54,18.69,130856.0
2025-01-28 11:00:00,18.7,18.72,18.65,18.66,83244.0,18.7,18.72,18.65,18.66,83244.0
2025-01-28 11:30:00,18.66,18.67,18.56,18.57,46890.0,18.66,18.67,18.56,18.57,46890.0
2025-01-28 12:00:00,18.57,18.59,18.52,18.55,52109.0,18.57,18.59,18.52,18.55,52109.0
2025-01-28 12:30:00,18.55,18.62,18.55,18.57,101726.0,18.55,18.62,18.55,18.57,101726.0
2025-01-28 13:00:00,18.57,18.62,18.55,18.55,38742.0,18.57,18.62,18.55,18.55,38742.0
2025-01-28 13:30:00,18.56,18.59,18.52,18.53,31938.0,18.56,18.59,18.52,18.53,31938.0
2025-01-28 14:00:00,18.53,18.58,18.53,18.57,38108.0,18.53,18.58,18.53,18.57,38108.0
2025-01-28 14:30:00,18.57,18.62,18.56,18.62,45754.0,18.57,18.62,18.56,18.62,45754.0
2025-01-28 15:00:00,18.62,18.7,18.61,18.63,160811.0,18.62,18.7,18.61,18.63,160811.0
2025-01-28 15:30:00,18.64,18.7,18.58,18.66,394317.0,18.64,18.7,18.58,18.66,394317.0
2025-01-29 09:30:00,19.02,19.02,18.6,18.79,218940.0,19.02,19.02,18.6,18.79,218940.0
2025-01-29 10:00:00,18.78,18.88,18.73,18.8,140174.0,18.78,18.88,18.73,18.8,140174.0
2025-01-29 10:30:00,18.8,18.9,18.79,18.8,136454.0,18.8,18.9,18.79,18.8,136454.0
2025-01-29 11:00:00,18.8,18.91,18.77,18.78,111665.0,18.8,18.91,18.77,18.78,111665.0
2025-01-29 11:30:00,18.78,18.78,18.7,18.73,55531.0,18.78,18.78,18.7,18.73,55531.0
2025-01-29 12:00:00,18.73,18.82,18.72,18.82,44974.0,18.73,18.82,18.72,18.82,44974.0
2025-01-29 12:30:00,18.82,18.87,18.81,18.86,36877.0,18.82,18.87,18.81,18.86,36877.0
2025-01-29 13:00:00,18.86,18.9,18.77,18.77,129069.0,18.86,18.9,18.77,18.77,129069.0
2025-01-29 13:30:00,18.78,18.81,18.75,18.76,80681.0,18.78,18.81,18.75,18.76,80681.0
2025-01-29 14:00:00,18.75,18.76,18.65,18.68,76417.0,18.75,18.76,18.65,18.68,76417.0
2025-01-29 14:30:00,18.68,18.81,18.66,18.7,101976.0,18.68,18.81,18.66,18.7,101976.0
2025-01-29 15:00:00,18.7,18.74,18.65,18.7,100213.0,18.7,18.74,18.65,18.7,100213.0
2025-01-29 15:30:00,18.7,18.81,18.66,18.77,363867.0,18.7,18.81,18.66,18.77,363867.0
2025-01-30 09:30:00,18.85,19.07,18.81,19.03,96765.0,18.85,19.07,18.81,19.03,96765.0
2025-01-30 10:00:00,19.03,19.11,19.0,19.02,84372.0,19.03,19.11,19.0,19.02,84372.0
2025-01-30 10:30:00,19.02,19.07,18.98,19.03,74966.0,19.02,19.07,18.98,19.03,74966.0
2025-01-30 11:00:00,19.03,19.07,19.02,19.05,41938.0,19.03,19.07,19.02,19.05,41938.0
2025-01-30 11:30:00,19.05,19.1,19.04,19.05,49307.0,19.05,19.1,19.04,19.05,49307.0
2025-01-30 12:00:00,19.05,19.09,19.0,19.07,80394.0,19.05,19.09,19.0,19.07,80394.0
2025-01-30 12:30:00,19.07,19.13,19.03,19.12,97348.0,19.07,19.13,19.03,19.12,97348.0
2025-01-30 13:00:00,19.11,19.12,19.06,19.1,66577.0,19.11,19.12,19.06,19.1,66577.0
2025-01-30 13:30:00,19.1,19.19,19.07,19.16,124944.0,19.1,19.19,19.07,19.16,124944.0
2025-01-30 14:00:00,19.16,19.17,19.05,19.05,92381.0,19.16,19.17,19.05,19.05,92381.0
2025-01-30 14:30:00,19.06,19.08,19.03,19.04,103183.0,19.06,19.08,19.03,19.04,103183.0
2025-01-30 15:00:00,19.04,19.09,19.02,19.09,100987.0,19.04,19.09,19.02,19.09,100987.0
2025-01-30 15:30:00,19.09,19.1,18.91,19.05,279821.0,19.09,19.1,18.91,19.05,279821.0
2025-01-31 09:30:00,18.93,19.03,18.82,18.87,108492.0,18.93,19.03,18.82,18.87,108492.0
2025-01-31 10:00:00,18.86,18.91,18.81,18.86,60852.0,18.86,18.91,18.81,18.86,60852.0
2025-01-31 10:30:00,18.86,18.91,18.84,18.87,33170.0,18.86,18.91,18.84,18.87,33170.0
2025-01-31 11:00:00,18.87,18.92,18.85,18.87,42165.0,18.87,18.92,18.85,18.87,42165.0
2025-01-31 11:30:00,18.88,19.03,18.87,18.93,118658.0,18.88,19.03,18.87,18.93,118658.0
2025-01-31 12:00:00,18.92,19.03,18.92,19.03,65032.0,18.92,19.03,18.92,19.03,65032.0
2025-01-31 12:30:00,19.03,19.05,18.96,18.98,51010.0,19.03,19.05,18.96,18.98,51010.0
2025-01-31 13:00:00,18.99,18.99,18.89,18.91,73858.0,18.99,18.99,18.89,18.91,73858.0
2025-01-31 13:30:00,18.91,18.93,18.72,18.73,107613.0,18.91,18.93,18.72,18.73,107613.0
2025-01-31 14:00:00,18.73,18.76,18.61,18.69,92959.0,18.73,18.76,18.61,18.69,92959.0
2025-01-31 14:30:00,18.69,18.7,18.64,18.69,54496.0,18.69,18.7,18.64,18.69,54496.0
2025-01-31 15:00:00,18.68,18.7,18.63,18.65,86522.0,18.68,18.7,18.63,18.65,86522.0
2025-01-31 15:30:00,18.65,18.74,18.62,18.62,373042.0,18.65,18.74,18.62,18.62,373042.0
2025-02-03 09:30:00,18.02,18.16,17.83,17.89,243817.0,18.02,18.16,17.83,17.89,243817.0
2025-02-03 10:00:00,17.88,18.02,17.72,18.02,158904.0,17.88,18.02,17.72,18.02,158904.0
2025-02-03 10:30:00,18.0,18.04,17.9,18.0,109993.0,18.0,18.04,17.9,18.0,109993.0
2025-02-03 11:00:00,18.0,18.06,17.87,17.9,105758.0,18.0,18.06,17.87,17.9,105758.0
2025-02-03 11:30:00,17.91,18.06,17.88,17.91,147133.0,17.91,18.06,17.88,17.91,147133.0
2025-02-03 12:00:00,17.9,17.9,17.76,17.77,160659.0,17.9,17.9,17.76,17.77,160659.0
2025-02-03 12:30:00,17.76,17.85,17.73,17.81,214887.0,17.76,17.85,17.73,17.81,214887.0
2025-02-03 13:00:00,17.81,17.82,17.73,17.79,110985.0,17.81,17.82,17.73,17.79,110985.0
2025-02-03 13:30:00,17.78,17.82,17.76,17.77,119751.0,17.78,17.82,17.76,17.77,119751.0
2025-02-03 14:00:00,17.78,17.86,17.77,17.8,132597.0,17.78,17.86,17.77,17.8,132597.0
2025-02-03 14:30:00,17.81,17.86,17.76,17.8,180093.0,17.81,17.86,17.76,17.8,180093.0
2025-02-03 15:00:00,17.8,17.91,17.77,17.89,189251.0,17.8,17.91,17.77,17.89,189251.0
2025-02-03 15:30:00,17.89,17.9,17.76,17.8,546628.0,17.89,17.9,17.76,17.8,546628.0
2025-02-04 09:30:00,17.97,18.25,17.89,17.91,213067.0,17.97,18.25,17.89,17.91,213067.0
2025-02-04 10:00:00,17.93,18.0,17.81,17.89,210321.0,17.93,18.0,17.81,17.89,210321.0
2025-02-04 10:30:00,17.88,17.99,17.88,17.91,167883.0,17.88,17.99,17.88,17.91,167883.0
2025-02-04 11:00:00,17.91,18.02,17.88,17.98,364487.0,17.91,18.02,17.88,17.98,364487.0
2025-02-04 11:30:00,17.98,18.01,17.95,17.99,99511.0,17.98,18.01,17.95,17.99,99511.0
2025-02-04 12:00:00,18.0,18.11,17.99,18.01,129879.0,18.0,18.11,17.99,18.01,129879.0
2025-02-04 12:30:00,18.02,18.09,17.99,18.03,120344.0,18.02,18.09,17.99,18.03,120344.0
2025-02-04 13:00:00,18.03,18.03,17.96,18.0,71763.0,18.03,18.03,17.96,18.0,71763.0
2025-02-04 13:30:00,18.0,18.0,17.87,17.92,204091.0,18.0,18.0,17.87,17.92,204091.0
2025-02-04 14:00:00,17.91,18.0,17.91,17.96,213724.0,17.91,18.0,17.91,17.96,213724.0
2025-02-04 14:30:00,17.95,18.02,17.95,17.96,145112.0,17.95,18.02,17.95,17.96,145112.0
2025-02-04 15:00:00,17.96,18.05,17.94,18.01,273921.0,17.96,18.05,17.94,18.01,273921.0
2025-02-04 15:30:00,18.01,18.13,17.99,18.06,1218766.0,18.01,18.13,17.99,18.06,1218766.0
2025-02-05 09:30:00,21.27,21.35,20.26,21.21,2360681.0,21.27,21.35,20.26,21.21,2360681.0
2025-02-05 10:00:00,21.23,21.33,20.64,20.72,2625053.0,21.23,21.33,20.64,20.72,2625053.0
2025-02-05 10:30:00,20.72,20.73,20.18,20.21,1615972.0,20.72,20.73,20.18,20.21,1615972.0
2025-02-05 11:00:00,20.21,20.8,20.18,20.77,1298823.0,20.21,20.8,20.18,20.77,1298823.0
2025-02-05 11:30:00,20.78,20.95,20.73,20.93,656354.0,20.78,20.95,20.73,20.93,656354.0
2025-02-05 12:00:00,20.94,20.98,20.74,20.79,681204.0,20.94,20.98,20.74,20.79,681204.0
2025-02-05 12:30:00,20.8,20.83,20.63,20.76,1338416.0,20.8,20.83,20.63,20.76,1338416.0
2025-02-05 13:00:00,20.77,20.77,20.54,20.69,293330.0,20.77,20.77,20.54,20.69,293330.0
2025-02-05 13:30:00,20.69,20.83,20.68,20.82,191915.0,20.69,20.83,20.68,20.82,191915.0
2025-02-05 14:00:00,20.82,20.94,20.77,20.78,270888.0,20.82,20.94,20.77,20.78,270888.0
2025-02-05 14:30:00,20.78,20.78,20.63,20.67,497641.0,20.78,20.78,20.63,20.67,497641.0
2025-02-05 15:00:00,20.67,20.67,20.47,20.61,594325.0,20.67,20.67,20.47,20.61,594325.0
2025-02-05 15:30:00,20.61,20.85,20.59,20.85,2253195.0,20.61,20.85,20.59,20.85,2253195.0
2025-02-06 09:30:00,20.97,21.45,20.84,21.43,606069.0,20.97,21.45,20.84,21.43,606069.0
2025-02-06 10:00:00,21.42,21.83,21.37,21.7,673016.0,21.42,21.83,21.37,21.7,673016.0
2025-02-06 10:30:00,21.7,21.88,21.52,21.53,449979.0,21.7,21.88,21.52,21.53,449979.0
2025-02-06 11:00:00,21.53,21.62,21.43,21.62,369104.0,21.53,21.62,21.43,21.62,369104.0
2025-02-06 11:30:00,21.62,21.65,21.43,21.48,386028.0,21.62,21.65,21.43,21.48,386028.0
2025-02-06 12:00:00,21.48,21.51,21.38,21.42,379665.0,21.48,21.51,21.38,21.42,379665.0
2025-02-06 12:30:00,21.43,21.48,21.41,21.44,206853.0,21.43,21.48,21.41,21.44,206853.0
2025-02-06 13:00:00,21.44,21.44,21.17,21.36,371706.0,21.44,21.44,21.17,21.36,371706.0
2025-02-06 13:30:00,21.36,21.39,21.27,21.34,188790.0,21.36,21.39,21.27,21.34,188790.0
2025-02-06 14:00:00,21.34,21.44,21.31,21.43,279789.0,21.34,21.44,21.31,21.43,279789.0
2025-02-06 14:30:00,21.44,21.46,21.29,21.34,214687.0,21.44,21.46,21.29,21.34,214687.0
2025-02-06 15:00:00,21.35,21.37,21.28,21.3,276775.0,21.35,21.37,21.28,21.3,276775.0
2025-02-06 15:30:00,21.3,21.47,21.29,21.44,1301306.0,21.3,21.47,21.29,21.44,1301306.0
2025-02-07 09:30:00,21.4,21.57,21.2,21.38,188897.0,21.4,21.57,21.2,21.38,188897.0
2025-02-07 10:00:00,21.38,21.63,21.25,21.61,221096.0,21.38,21.63,21.25,21.61,221096.0
2025-02-07 10:30:00,21.62,21.63,21.29,21.37,238119.0,21.62,21.63,21.29,21.37,238119.0
2025-02-07 11:00:00,21.38,21.45,21.31,21.34,159408.0,21.38,21.45,21.31,21.34,159408.0
2025-02-07 11:30:00,21.34,21.4,21.29,21.34,137401.0,21.34,21.4,21.29,21.34,137401.0
2025-02-07 12:00:00,21.33,21.49,21.3,21.49,151454.0,21.33,21.49,21.3,21.49,151454.0
2025-02-07 12:30:00,21.48,21.49,21.43,21.46,111315.0,21.48,21.49,21.43,21.46,111315.0
2025-02-07 13:00:00,21.46,21.48,21.34,21.44,154585.0,21.46,21.48,21.34,21.44,154585.0
2025-02-07 13:30:00,21.44,21.49,21.41,21.44,103401.0,21.44,21.49,21.41,21.44,103401.0
2025-02-07 14:00:00,21.44,21.5,21.38,21.41,199691.0,21.44,21.5,21.38,21.41,199691.0
2025-02-07 14:30:00,21.41,21.5,21.35,21.49,235462.0,21.41,21.5,21.35,21.49,235462.0
2025-02-07 15:00:00,21.49,21.52,21.4,21.52,178510.0,21.49,21.52,21.4,21.52,178510.0
2025-02-07 15:30:00,21.52,21.57,21.46,21.48,597016.0,21.52,21.57,21.46,21.48,597016.0
2025-02-10 09:30:00,21.6,21.6,20.97,20.97,212801.0,21.6,21.6,20.97,20.97,212801.0
2025-02-10 10:00:00,20.97,21.18,20.9,21.18,194019.0,20.97,21.18,20.9,21.18,194019.0
2025-02-10 10:30:00,21.18,21.36,21.15,21.21,145225.0,21.18,21.36,21.15,21.21,145225.0
2025-02-10 11:00:00,21.21,21.22,21.1,21.19,157559.0,21.21,21.22,21.1,21.19,157559.0
2025-02-10 11:30:00,21.19,21.38,21.17,21.32,233631.0,21.19,21.38,21.17,21.32,233631.0
2025-02-10 12:00:00,21.32,21.4,21.3,21.35,135525.0,21.32,21.4,21.3,21.35,135525.0
2025-02-10 12:30:00,21.36,21.45,21.33,21.45,174506.0,21.36,21.45,21.33,21.45,174506.0
2025-02-10 13:00:00,21.45,21.49,21.42,21.48,163214.0,21.45,21.49,21.42,21.48,163214.0
2025-02-10 13:30:00,21.48,21.55,21.45,21.53,161369.0,21.48,21.55,21.45,21.53,161369.0
2025-02-10 14:00:00,21.53,21.62,21.51,21.59,214537.0,21.53,21.62,21.51,21.59,214537.0
2025-02-10 14:30:00,21.59,21.59,21.48,21.49,239060.0,21.59,21.59,21.48,21.49,239060.0
2025-02-10 15:00:00,21.49,21.53,21.37,21.38,357417.0,21.49,21.53,21.37,21.38,357417.0
2025-02-10 15:30:00,21.38,21.4,21.28,21.3,753693.0,21.38,21.4,21.28,21.3,753693.0
2025-02-11 09:30:00,21.27,21.64,21.22,21.6,175042.0,21.27,21.64,21.22,21.6,175042.0
2025-02-11 10:00:00,21.59,21.75,21.54,21.68,190989.0,21.59,21.75,21.54,21.68,190989.0
2025-02-11 10:30:00,21.68,21.8,21.66,21.7,211508.0,21.68,21.8,21.66,21.7,211508.0
2025-02-11 11:00:00,21.7,21.7,21.54,21.66,196621.0,21.7,21.7,21.54,21.66,196621.0
2025-02-11 11:30:00,21.66,21.78,21.6,21.71,177544.0,21.66,21.78,21.6,21.71,177544.0
2025-02-11 12:00:00,21.71,21.74,21.61,21.71,117270.0,21.71,21.74,21.61,21.71,117270.0
2025-02-11 12:30:00,21.71,21.82,21.7,21.79,179814.0,21.71,21.82,21.7,21.79,179814.0
2025-02-11 13:00:00,21.78,21.82,21.74,21.79,147824.0,21.78,21.82,21.74,21.79,147824.0
2025-02-11 13:30:00,21.8,21.85,21.74,21.77,103371.0,21.8,21.85,21.74,21.77,103371.0
2025-02-11 14:00:00,21.77,21.8,21.74,21.76,130829.0,21.77,21.8,21.74,21.76,130829.0
2025-02-11 14:30:00,21.77,21.88,21.76,21.82,133507.0,21.77,21.88,21.76,21.82,133507.0
2025-02-11 15:00:00,21.81,21.85,21.73,21.83,183048.0,21.81,21.85,21.73,21.83,183048.0
2025-02-11 15:30:00,21.84,21.9,21.81,21.86,539378.0,21.84,21.9,21.81,21.86,539378.0
2025-02-12 09:30:00,21.72,21.83,21.62,21.82,151181.0,21.72,21.83,21.62,21.82,151181.0
2025-02-12 10:00:00,21.82,22.04,21.81,22.01,281719.0,21.82,22.04,21.81,22.01,281719.0
2025-02-12 10:30:00,22.01,22.03,21.92,21.94,129607.0,22.01,22.03,21.92,21.94,129607.0
2025-02-12 11:00:00,21.95,21.97,21.81,21.86,102535.0,21.95,21.97,21.81,21.86,102535.0
2025-02-12 11:30:00,21.86,21.91,21.8,21.83,143414.0,21.86,21.91,21.8,21.83,143414.0
2025-02-12 12:00:00,21.83,21.86,21.76,21.8,125298.0,21.83,21.86,21.76,21.8,125298.0
2025-02-12 12:30:00,21.8,21.85,21.76,21.82,259730.0,21.8,21.85,21.76,21.82,259730.0
2025-02-12 13:00:00,21.82,21.85,21.79,21.8,158359.0,21.82,21.85,21.79,21.8,158359.0
2025-02-12 13:30:00,21.79,21.81,21.77,21.78,90397.0,21.79,21.81,21.77,21.78,90397.0
2025-02-12 14:00:00,21.78,21.8,21.76,21.8,83056.0,21.78,21.8,21.76,21.8,83056.0
2025-02-12 14:30:00,21.8,21.84,21.78,21.79,240158.0,21.8,21.84,21.78,21.79,240158.0
2025-02-12 15:00:00,21.79,21.8,21.74,21.76,257522.0,21.79,21.8,21.74,21.76,257522.0
2025-02-12 15:30:00,21.77,21.8,21.69,21.71,533654.0,21.77,21.8,21.69,21.71,533654.0
2025-02-13 09:30:00,21.84,21.99,21.68,21.73,203611.0,21.84,21.99,21.68,21.73,203611.0
2025-02-13 10:00:00,21.74,21.9,21.73,21.86,181900.0,21.74,21.9,21.73,21.86,181900.0
2025-02-13 10:30:00,21.85,21.86,21.79,21.85,93342.0,21.85,21.86,21.79,21.85,93342.0
2025-02-13 11:00:00,21.85,21.88,21.8,21.85,174926.0,21.85,21.88,21.8,21.85,174926.0
2025-02-13 11:30:00,21.85,21.98,21.85,21.89,160168.0,21.85,21.98,21.85,21.89,160168.0
2025-02-13 12:00:00,21.89,21.99,21.88,21.96,129442.0,21.89,21.99,21.88,21.96,129442.0
2025-02-13 12:30:00,21.96,21.96,21.89,21.94,155668.0,21.96,21.96,21.89,21.94,155668.0
2025-02-13 13:00:00,21.94,21.98,21.92,21.94,119594.0,21.94,21.98,21.92,21.94,119594.0
2025-02-13 13:30:00,21.95,21.98,21.91,21.97,104511.0,21.95,21.98,21.91,21.97,104511.0
2025-02-13 14:00:00,21.98,22.03,21.95,21.98,193001.0,21.98,22.03,21.95,21.98,193001.0
2025-02-13 14:30:00,21.97,22.02,21.93,21.95,195055.0,21.97,22.02,21.93,21.95,195055.0
2025-02-13 15:00:00,21.95,21.97,21.91,21.94,211936.0,21.95,21.97,21.91,21.94,211936.0
2025-02-13 15:30:00,21.94,21.96,21.85,21.92,927824.0,21.94,21.96,21.85,21.92,927824.0
2025-02-14 09:30:00,21.93,22.06,21.88,22.05,238253.0,21.93,22.06,21.88,22.05,238253.0
2025-02-14 10:00:00,22.05,22.07,21.99,22.01,144208.0,22.05,22.07,21.99,22.01,144208.0
2025-02-14 10:30:00,22.01,22.06,21.98,22.01,163914.0,22.01,22.06,21.98,22.01,163914.0
2025-02-14 11:00:00,22.02,22.04,21.94,21.95,159938.0,22.02,22.04,21.94,21.95,159938.0
2025-02-14 11:30:00,21.95,22.02,21.94,22.01,153969.0,21.95,22.02,21.94,22.01,153969.0
2025-02-14 12:00:00,22.0,22.02,21.99,22.01,92106.0,22.0,22.02,21.99,22.01,92106.0
2025-02-14 12:30:00,22.01,22.01,21.99,22.01,55053.0,22.01,22.01,21.99,22.01,55053.0
2025-02-14 13:00:00,22.01,22.03,21.9,21.94,345499.0,22.01,22.03,21.9,21.94,345499.0
2025-02-14 13:30:00,21.94,21.98,21.89,21.98,117037.0,21.94,21.98,21.89,21.98,117037.0
2025-02-14 14:00:00,21.97,22.01,21.94,21.96,211389.0,21.97,22.01,21.94,21.96,211389.0
2025-02-14 14:30:00,21.96,21.98,21.95,21.96,134449.0,21.96,21.98,21.95,21.96,134449.0
2025-02-14 15:00:00,21.96,21.97,21.96,21.96,143984.0,21.96,21.97,21.96,21.96,143984.0
2025-02-14 15:30:00,21.96,22.01,21.87,21.93,738039.0,21.96,22.01,21.87,21.93,738039.0
2025-02-18 09:30:00,21.96,22.04,21.88,21.98,156492.0,21.96,22.04,21.88,21.98,156492.0
2025-02-18 10:00:00,21.98,22.03,21.94,21.97,118474.0,21.98,22.03,21.94,21.97,118474.0
2025-02-18 10:30:00,21.97,22.0,21.9,21.91,123663.0,21.97,22.0,21.9,21.91,123663.0
2025-02-18 11:00:00,21.91,21.92,21.84,21.85,119799.0,21.91,21.92,21.84,21.85,119799.0
2025-02-18 11:30:00,21.85,21.86,21.8,21.82,113194.0,21.85,21.86,21.8,21.82,113194.0
2025-02-18 12:00:00,21.82,21.84,21.75,21.76,128321.0,21.82,21.84,21.75,21.76,128321.0
2025-02-18 12:30:00,21.76,21.77,21.66,21.69,313284.0,21.76,21.77,21.66,21.69,313284.0
2025-02-18 13:00:00,21.69,21.7,21.57,21.61,237516.0,21.69,21.7,21.57,21.61,237516.0
2025-02-18 13:30:00,21.6,21.61,21.54,21.61,171443.0,21.6,21.61,21.54,21.61,171443.0
2025-02-18 14:00:00,21.61,21.83,21.6,21.78,312584.0,21.61,21.83,21.6,21.78,312584.0
2025-02-18 14:30:00,21.79,21.87,21.78,21.86,142310.0,21.79,21.87,21.78,21.86,142310.0
2025-02-18 15:00:00,21.86,21.9,21.83,21.84,158972.0,21.86,21.9,21.83,21.84,158972.0
2025-02-18 15:30:00,21.84,21.87,21.73,21.8,773482.0,21.84,21.87,21.73,21.8,773482.0
2025-02-19 09:30:00,21.67,21.78,21.6,21.69,149752.0,21.67,21.78,21.6,21.69,149752.0
2025-02-19 10:00:00,21.69,21.78,21.66,21.71,134269.0,21.69,21.78,21.66,21.71,134269.0
2025-02-19 10:30:00,21.71,21.77,21.69,21.7,117304.0,21.71,21.77,21.69,21.7,117304.0
2025-02-19 11:00:00,21.7,21.71,21.63,21.66,95922.0,21.7,21.71,21.63,21.66,95922.0
2025-02-19 11:30:00,21.66,21.68,21.63,21.63,96564.0,21.66,21.68,21.63,21.63,96564.0
2025-02-19 12:00:00,21.64,21.65,21.56,21.6,107008.0,21.64,21.65,21.56,21.6,107008.0
2025-02-19 12:30:00,21.6,21.69,21.56,21.66,163641.0,21.6,21.69,21.56,21.66,163641.0
2025-02-19 13:00:00,21.65,21.68,21.62,21.64,131102.0,21.65,21.68,21.62,21.64,131102.0
2025-02-19 13:30:00,21.64,21.72,21.6,21.7,153009.0,21.64,21.72,21.6,21.7,153009.0
2025-02-19 14:00:00,21.7,21.7,21.65,21.69,126980.0,21.7,21.7,21.65,21.69,126980.0
2025-02-19 14:30:00,21.7,21.73,21.68,21.69,201488.0,21.7,21.73,21.68,21.69,201488.0
2025-02-19 15:00:00,21.69,21.75,21.69,21.71,205039.0,21.69,21.75,21.69,21.71,205039.0
2025-02-19 15:30:00,21.71,21.81,21.68,21.77,564339.0,21.71,21.81,21.68,21.77,564339.0
2025-02-20 09:30:00,21.88,22.01,21.82,21.84,289692.0,21.88,22.01,21.82,21.84,289692.0
2025-02-20 10:00:00,21.85,21.97,21.84,21.93,149980.0,21.85,21.97,21.84,21.93,149980.0
2025-02-20 10:30:00,21.93,22.0,21.9,21.95,237724.0,21.93,22.0,21.9,21.95,237724.0
2025-02-20 11:00:00,21.95,22.0,21.92,21.98,97926.0,21.95,22.0,21.92,21.98,97926.0
2025-02-20 11:30:00,21.97,21.97,21.86,21.87,108312.0,21.97,21.97,21.86,21.87,108312.0
2025-02-20 12:00:00,21.86,21.9,21.84,21.87,92284.0,21.86,21.9,21.84,21.87,92284.0
2025-02-20 12:30:00,21.87,21.93,21.86,21.9,110452.0,21.87,21.93,21.86,21.9,110452.0
2025-02-20 13:00:00,21.91,21.92,21.86,21.89,95175.0,21.91,21.92,21.86,21.89,95175.0
2025-02-20 13:30:00,21.89,21.96,21.88,21.91,99714.0,21.89,21.96,21.88,21.91,99714.0
2025-02-20 14:00:00,21.91,21.99,21.9,21.98,105979.0,21.91,21.99,21.9,21.98,105979.0
2025-02-20 14:30:00,21.98,21.98,21.92,21.96,129862.0,21.98,21.98,21.92,21.96,129862.0
2025-02-20 15:00:00,21.96,21.96,21.82,21.89,169337.0,21.96,21.96,21.82,21.89,169337.0
2025-02-20 15:30:00,21.89,21.89,21.78,21.79,490043.0,21.89,21.89,21.78,21.79,490043.0
2025-02-21 09:30:00,21.8,21.92,21.71,21.71,134899.0,21.8,21.92,21.71,21.71,134899.0
2025-02-21 10:00:00,21.71,21.78,21.64,21.67,94775.0,21.71,21.78,21.64,21.67,94775.0
2025-02-21 10:30:00,21.67,21.71,21.6,21.62,80532.0,21.67,21.71,21.6,21.62,80532.0
2025-02-21 11:00:00,21.62,21.69,21.57,21.61,103943.0,21.62,21.69,21.57,21.61,103943.0
2025-02-21 11:30:00,21.61,21.69,21.6,21.65,106342.0,21.61,21.69,21.6,21.65,106342.0
2025-02-21 12:00:00,21.66,21.66,21.51,21.52,99260.0,21.66,21.66,21.51,21.52,99260.0
2025-02-21 12:30:00,21.52,21.53,21.44,21.45,120270.0,21.52,21.53,21.44,21.45,120270.0
2025-02-21 13:00:00,21.45,21.46,21.31,21.38,239001.0,21.45,21.46,21.31,21.38,239001.0
2025-02-21 13:30:00,21.38,21.42,21.3,21.3,140290.0,21.38,21.42,21.3,21.3,140290.0
2025-02-21 14:00:00,21.3,21.33,21.18,21.19,186943.0,21.3,21.33,21.18,21.19,186943.0
2025-02-21 14:30:00,21.19,21.19,21.01,21.02,336900.0,21.19,21.19,21.01,21.02,336900.0
2025-02-21 15:00:00,21.02,21.08,20.99,21.07,483478.0,21.02,21.08,20.99,21.07,483478.0
2025-02-21 15:30:00,21.07,21.23,21.07,21.14,786151.0,21.07,21.23,21.07,21.14,786151.0
2025-02-24 09:30:00,21.3,21.3,20.99,21.03,122903.0,21.3,21.3,20.99,21.03,122903.0
2025-02-24 10:00:00,21.03,21.17,21.02,21.05,152806.0,21.03,21.17,21.02,21.05,152806.0
2025-02-24 10:30:00,21.05,21.2,21.03,21.19,171971.0,21.05,21.2,21.03,21.19,171971.0
2025-02-24 11:00:00,21.2,21.31,21.19,21.27,145005.0,21.2,21.31,21.19,21.27,145005.0
2025-02-24 11:30:00,21.28,21.35,21.26,21.28,131870.0,21.28,21.35,21.26,21.28,131870.0
2025-02-24 12:00:00,21.28,21.29,21.21,21.23,132583.0,21.28,21.29,21.21,21.23,132583.0
2025-02-24 12:30:00,21.23,21.29,21.23,21.27,123429.0,21.23,21.29,21.23,21.27,123429.0
2025-02-24 13:00:00,21.27,21.33,21.25,21.26,149996.0,21.27,21.33,21.25,21.26,149996.0
2025-02-24 13:30:00,21.27,21.31,21.24,21.29,132361.0,21.27,21.31,21.24,21.29,132361.0
2025-02-24 14:00:00,21.29,21.3,21.24,21.28,179884.0,21.29,21.3,21.24,21.28,179884.0
2025-02-24 14:30:00,21.28,21.34,21.24,21.31,147088.0,21.28,21.34,21.24,21.31,147088.0
2025-02-24 15:00:00,21.32,21.33,21.26,21.26,237912.0,21.32,21.33,21.26,21.26,237912.0
2025-02-24 15:30:00,21.27,21.33,21.16,21.16,640100.0,21.27,21.33,21.16,21.16,640100.0
2025-02-25 09:30:00,21.19,21.55,21.12,21.46,161353.0,21.19,21.55,21.12,21.46,161353.0
2025-02-25 10:00:00,21.45,21.46,21.34,21.36,318218.0,21.45,21.46,21.34,21.36,318218.0
2025-02-25 10:30:00,21.37,21.72,21.35,21.64,361444.0,21.37,21.72,21.35,21.64,361444.0
2025-02-25 11:00:00,21.65,21.71,21.57,21.57,368515.0,21.65,21.71,21.57,21.57,368515.0
2025-02-25 11:30:00,21.57,21.74,21.53,21.72,189830.0,21.57,21.74,21.53,21.72,189830.0
2025-02-25 12:00:00,21.71,21.76,21.65,21.74,192223.0,21.71,21.76,21.65,21.74,192223.0
2025-02-25 12:30:00,21.75,21.77,21.66,21.74,170644.0,21.75,21.77,21.66,21.74,170644.0
2025-02-25 13:00:00,21.73,21.76,21.67,21.68,120461.0,21.73,21.76,21.67,21.68,120461.0
2025-02-25 13:30:00,21.68,21.74,21.67,21.73,91575.0,21.68,21.74,21.67,21.73,91575.0
2025-02-25 14:00:00,21.73,21.76,21.69,21.7,190300.0,21.73,21.76,21.69,21.7,190300.0
2025-02-25 14:30:00,21.7,21.8,21.69,21.78,188476.0,21.7,21.8,21.69,21.78,188476.0
2025-02-25 15:00:00,21.78,21.81,21.72,21.8,214212.0,21.78,21.81,21.72,21.8,214212.0
2025-02-25 15:30:00,21.8,21.85,21.55,21.55,1259959.0,21.8,21.85,21.55,21.55,1259959.0
2025-02-26 09:30:00,21.56,21.61,21.36,21.56,128296.0,21.56,21.61,21.36,21.56,128296.0
2025-02-26 10:00:00,21.56,21.6,21.43,21.48,142929.0,21.56,21.6,21.43,21.48,142929.0
2025-02-26 10:30:00,21.48,21.48,21.35,21.36,137207.0,21.48,21.48,21.35,21.36,137207.0
2025-02-26 11:00:00,21.35,21.38,21.23,21.29,218850.0,21.35,21.38,21.23,21.29,218850.0
2025-02-26 11:30:00,21.29,21.44,21.28,21.38,106989.0,21.29,21.44,21.28,21.38,106989.0
2025-02-26 12:00:00,21.39,21.46,21.36,21.43,158499.0,21.39,21.46,21.36,21.43,158499.0
2025-02-26 12:30:00,21.43,21.43,21.3,21.32,163613.0,21.43,21.43,21.3,21.32,163613.0
2025-02-26 13:00:00,21.32,21.33,21.24,21.27,220051.0,21.32,21.33,21.24,21.27,220051.0
2025-02-26 13:30:00,21.27,21.29,21.19,21.21,121032.0,21.27,21.29,21.19,21.21,121032.0
2025-02-26 14:00:00,21.21,21.22,21.13,21.16,120494.0,21.21,21.22,21.13,21.16,120494.0
2025-02-26 14:30:00,21.16,21.23,21.13,21.17,175332.0,21.16,21.23,21.13,21.17,175332.0
2025-02-26 15:00:00,21.18,21.31,21.17,21.3,198993.0,21.18,21.31,21.17,21.3,198993.0
2025-02-26 15:30:00,21.3,21.35,21.23,21.26,452625.0,21.3,21.35,21.23,21.26,452625.0
2025-02-27 09:30:00,21.28,21.42,21.17,21.33,130479.0,21.28,21.42,21.17,21.33,130479.0
2025-02-27 10:00:00,21.33,21.42,21.27,21.3,190635.0,21.33,21.42,21.27,21.3,190635.0
2025-02-27 10:30:00,21.29,21.29,21.14,21.14,272272.0,21.29,21.29,21.14,21.14,272272.0
2025-02-27 11:00:00,21.14,21.21,21.13,21.17,186965.0,21.14,21.21,21.13,21.17,186965.0
2025-02-27 11:30:00,21.17,21.2,21.08,21.09,179462.0,21.17,21.2,21.08,21.09,179462.0
2025-02-27 12:00:00,21.09,21.18,21.02,21.14,513895.0,21.09,21.18,21.02,21.14,513895.0
2025-02-27 12:30:00,21.15,21.22,21.11,21.19,147563.0,21.15,21.22,21.11,21.19,147563.0
2025-02-27 13:00:00,21.19,21.33,21.18,21.32,156834.0,21.19,21.33,21.18,21.32,156834.0
2025-02-27 13:30:00,21.33,21.43,21.33,21.38,100205.0,21.33,21.43,21.33,21.38,100205.0
2025-02-27 14:00:00,21.38,21.45,21.36,21.41,202641.0,21.38,21.45,21.36,21.41,202641.0
2025-02-27 14:30:00,21.41,21.41,21.23,21.3,239627.0,21.41,21.41,21.23,21.3,239627.0
2025-02-27 15:00:00,21.3,21.31,21.16,21.21,266096.0,21.3,21.31,21.16,21.21,266096.0
2025-02-27 15:30:00,21.21,21.24,21.12,21.2,706257.0,21.21,21.24,21.12,21.2,706257.0
2025-02-28 09:30:00,21.25,21.42,21.21,21.36,195911.0,21.25,21.42,21.21,21.36,195911.0
2025-02-28 10:00:00,21.36,21.46,21.22,21.28,152310.0,21.36,21.46,21.22,21.28,152310.0
2025-02-28 10:30:00,21.28,21.32,21.19,21.21,125958.0,21.28,21.32,21.19,21.21,125958.0
2025-02-28 11:00:00,21.21,21.25,21.15,21.16,149472.0,21.21,21.25,21.15,21.16,149472.0
2025-02-28 11:30:00,21.16,21.26,21.14,21.23,138832.0,21.16,21.26,21.14,21.23,138832.0
2025-02-28 12:00:00,21.23,21.26,21.2,21.21,106759.0,21.23,21.26,21.2,21.21,106759.0
2025-02-28 12:30:00,21.21,21.22,21.14,21.14,105893.0,21.21,21.22,21.14,21.14,105893.0
2025-02-28 13:00:00,21.14,21.17,21.1,21.15,114725.0,21.14,21.17,21.1,21.15,114725.0
2025-02-28 13:30:00,21.14,21.24,21.14,21.18,117331.0,21.14,21.24,21.14,21.18,117331.0
2025-02-28 14:00:00,21.18,21.22,21.15,21.2,115301.0,21.18,21.22,21.15,21.2,115301.0
2025-02-28 14:30:00,21.2,21.23,21.19,21.23,176341.0,21.2,21.23,21.19,21.23,176341.0
2025-02-28 15:00:00,21.23,21.28,21.21,21.26,275580.0,21.23,21.28,21.21,21.26,275580.0
2025-02-28 15:30:00,21.26,21.38,21.23,21.27,1247953.0,21.26,21.38,21.23,21.27,1247953.0
2025-03-03 09:30:00,21.42,21.5,21.3,21.37,108657.0,21.42,21.5,21.3,21.37,108657.0
2025-03-03 10:00:00,21.36,21.43,21.32,21.33,128564.0,21.36,21.43,21.32,21.33,128564.0
2025-03-03 10:30:00,21.34,21.37,21.27,21.28,69422.0,21.34,21.37,21.27,21.28,69422.0
2025-03-03 11:00:00,21.28,21.3,21.17,21.18,57265.0,21.28,21.3,21.17,21.18,57265.0
2025-03-03 11:30:00,21.19,21.2,21.14,21.18,57201.0,21.19,21.2,21.14,21.18,57201.0
2025-03-03 12:00:00,21.17,21.22,21.13,21.14,60460.0,21.17,21.22,21.13,21.14,60460.0
2025-03-03 12:30:00,21.13,21.18,21.11,21.16,90390.0,21.13,21.18,21.11,21.16,90390.0
2025-03-03 13:00:00,21.15,21.16,21.02,21.02,146993.0,21.15,21.16,21.02,21.02,146993.0
2025-03-03 13:30:00,21.02,21.11,21.02,21.05,102305.0,21.02,21.11,21.02,21.05,102305.0
2025-03-03 14:00:00,21.05,21.14,21.04,21.1,132918.0,21.05,21.14,21.04,21.1,132918.0
2025-03-03 14:30:00,21.1,21.13,21.0,21.01,200504.0,21.1,21.13,21.0,21.01,200504.0
2025-03-03 15:00:00,21.0,21.02,20.92,20.94,187279.0,21.0,21.02,20.92,20.94,187279.0
2025-03-03 15:30:00,20.94,21.03,20.86,21.02,548406.0,20.94,21.03,20.86,21.02,548406.0
2025-03-04 09:30:00,20.92,20.92,20.46,20.46,150582.0,20.92,20.92,20.46,20.46,150582.0
2025-03-04 10:00:00,20.48,20.53,20.42,20.46,170216.0,20.48,20.53,20.42,20.46,170216.0
2025-03-04 10:30:00,20.44,20.5,20.36,20.38,104795.0,20.44,20.5,20.36,20.38,104795.0
2025-03-04 11:00:00,20.38,20.39,20.28,20.34,120514.0,20.38,20.39,20.28,20.34,120514.0
2025-03-04 11:30:00,20.34,20.38,20.31,20.32,84071.0,20.34,20.38,20.31,20.32,84071.0
2025-03-04 12:00:00,20.31,20.48,20.3,20.46,118560.0,20.31,20.48,20.3,20.46,118560.0
2025-03-04 12:30:00,20.46,20.47,20.4,20.42,104701.0,20.46,20.47,20.4,20.42,104701.0
2025-03-04 13:00:00,20.42,20.48,20.4,20.43,124282.0,20.42,20.48,20.4,20.43,124282.0
2025-03-04 13:30:00,20.46,20.57,20.43,20.53,140719.0,20.46,20.57,20.43,20.53,140719.0
2025-03-04 14:00:00,20.54,20.64,20.53,20.59,104133.0,20.54,20.64,20.53,20.59,104133.0
2025-03-04 14:30:00,20.59,20.64,20.57,20.63,79911.0,20.59,20.64,20.57,20.63,79911.0
2025-03-04 15:00:00,20.63,20.64,20.56,20.62,106539.0,20.63,20.64,20.56,20.62,106539.0
2025-03-04 15:30:00,20.61,20.62,20.41,20.43,482979.0,20.61,20.62,20.41,20.43,482979.0
2025-03-05 09:30:00,20.49,20.62,20.39,20.52,137501.0,20.49,20.62,20.39,20.52,137501.0
2025-03-05 10:00:00,20.52,20.64,20.3,20.32,92736.0,20.52,20.64,20.3,20.32,92736.0
2025-03-05 10:30:00,20.31,20.34,20.22,20.25,65284.0,20.31,20.34,20.22,20.25,65284.0
2025-03-05 11:00:00,20.24,20.3,20.18,20.26,153581.0,20.24,20.3,20.18,20.26,153581.0
2025-03-05 11:30:00,20.26,20.27,20.11,20.2,79762.0,20.26,20.27,20.11,20.2,79762.0
2025-03-05 12:00:00,20.2,20.26,20.19,20.25,58825.0,20.2,20.26,20.19,20.25,58825.0
2025-03-05 12:30:00,20.26,20.32,20.23,20.32,77751.0,20.26,20.32,20.23,20.32,77751.0
2025-03-05 13:00:00,20.32,20.38,20.3,20.36,62733.0,20.32,20.38,20.3,20.36,62733.0
2025-03-05 13:30:00,20.36,20.43,20.32,20.43,71621.0,20.36,20.43,20.32,20.43,71621.0
2025-03-05 14:00:00,20.43,20.51,20.41,20.48,114734.0,20.43,20.51,20.41,20.48,114734.0
2025-03-05 14:30:00,20.48,20.52,20.46,20.47,79165.0,20.48,20.52,20.46,20.47,79165.0
2025-03-05 15:00:00,20.47,20.62,20.47,20.6,147696.0,20.47,20.62,20.47,20.6,147696.0
2025-03-05 15:30:00,20.59,20.64,20.55,20.57,465407.0,20.59,20.64,20.55,20.57,465407.0
2025-03-06 09:30:00,20.38,20.71,20.28,20.51,112007.0,20.38,20.71,20.28,20.51,112007.0
2025-03-06 10:00:00,20.51,20.69,20.51,20.66,86538.0,20.51,20.69,20.51,20.66,86538.0
2025-03-06 10:30:00,20.65,20.77,20.63,20.71,66801.0,20.65,20.77,20.63,20.71,66801.0
2025-03-06 11:00:00,20.71,20.77,20.67,20.73,47254.0,20.71,20.77,20.67,20.73,47254.0
2025-03-06 11:30:00,20.75,20.76,20.59,20.62,55790.0,20.75,20.76,20.59,20.62,55790.0
2025-03-06 12:00:00,20.61,20.67,20.5,20.53,64954.0,20.61,20.67,20.5,20.53,64954.0
2025-03-06 12:30:00,20.53,20.59,20.47,20.53,62261.0,20.53,20.59,20.47,20.53,62261.0
2025-03-06 13:00:00,20.54,20.61,20.51,20.56,46700.0,20.54,20.61,20.51,20.56,46700.0
2025-03-06 13:30:00,20.56,20.58,20.48,20.54,46476.0,20.56,20.58,20.48,20.54,46476.0
2025-03-06 14:00:00,20.54,20.56,20.42,20.45,123314.0,20.54,20.56,20.42,20.45,123314.0
2025-03-06 14:30:00,20.45,20.67,20.41,20.54,95645.0,20.45,20.67,20.41,20.54,95645.0
2025-03-06 15:00:00,20.53,20.67,20.51,20.67,121392.0,20.53,20.67,20.51,20.67,121392.0
2025-03-06 15:30:00,20.67,20.75,20.64,20.68,411392.0,20.67,20.75,20.64,20.68,411392.0
2025-03-07 09:30:00,20.6,20.91,20.49,20.84,141338.0,20.6,20.91,20.49,20.84,141338.0
2025-03-07 10:00:00,20.83,20.85,20.69,20.78,83156.0,20.83,20.85,20.69,20.78,83156.0
2025-03-07 10:30:00,20.77,20.79,20.64,20.75,81527.0,20.77,20.79,20.64,20.75,81527.0
2025-03-07 11:00:00,20.75,20.81,20.69,20.7,77260.0,20.75,20.81,20.69,20.7,77260.0
2025-03-07 11:30:00,20.7,20.72,20.47,20.62,101821.0,20.7,20.72,20.47,20.62,101821.0
2025-03-07 12:00:00,20.62,20.75,20.6,20.74,144919.0,20.62,20.75,20.6,20.74,144919.0
2025-03-07 12:30:00,20.73,20.81,20.71,20.73,121404.0,20.73,20.81,20.71,20.73,121404.0
2025-03-07 13:00:00,20.73,20.9,20.72,20.88,102984.0,20.73,20.9,20.72,20.88,102984.0
2025-03-07 13:30:00,20.88,20.99,20.88,20.98,108455.0,20.88,20.99,20.88,20.98,108455.0
2025-03-07 14:00:00,20.98,21.02,20.94,20.98,92097.0,20.98,21.02,20.94,20.98,92097.0
2025-03-07 14:30:00,20.98,21.01,20.95,20.98,67439.0,20.98,21.01,20.95,20.98,67439.0
2025-03-07 15:00:00,20.98,21.02,20.93,20.96,248602.0,20.98,21.02,20.93,20.96,248602.0
2025-03-07 15:30:00,20.96,21.07,20.93,20.99,462332.0,20.96,21.07,20.93,20.99,462332.0
2025-03-10 09:30:00,20.87,21.08,20.8,21.07,153022.0,20.87,21.08,20.8,21.07,153022.0
2025-03-10 10:00:00,21.06,21.3,21.06,21.28,145335.0,21.06,21.3,21.06,21.28,145335.0
2025-03-10 10:30:00,21.28,21.31,21.16,21.27,107264.0,21.28,21.31,21.16,21.27,107264.0
2025-03-10 11:00:00,21.27,21.34,21.21,21.25,193534.0,21.27,21.34,21.21,21.25,193534.0
2025-03-10 11:30:00,21.25,21.27,21.16,21.17,91356.0,21.25,21.27,21.16,21.17,91356.0
2025-03-10 12:00:00,21.17,21.22,21.12,21.19,118220.0,21.17,21.22,21.12,21.19,118220.0
2025-03-10 12:30:00,21.18,21.28,21.16,21.16,83771.0,21.18,21.28,21.16,21.16,83771.0
2025-03-10 13:00:00,21.17,21.21,21.15,21.16,93579.0,21.17,21.21,21.15,21.16,93579.0
2025-03-10 13:30:00,21.16,21.16,21.1,21.12,115785.0,21.16,21.16,21.1,21.12,115785.0
2025-03-10 14:00:00,21.13,21.14,21.03,21.04,187650.0,21.13,21.14,21.03,21.04,187650.0
2025-03-10 14:30:00,21.05,21.06,20.89,20.9,150306.0,21.05,21.06,20.89,20.9,150306.0
2025-03-10 15:00:00,20.91,20.97,20.83,20.92,235219.0,20.91,20.97,20.83,20.92,235219.0
2025-03-10 15:30:00,20.93,21.02,20.82,20.86,818621.0,20.93,21.02,20.82,20.86,818621.0
2025-03-11 09:30:00,20.73,20.85,20.32,20.49,187628.0,20.73,20.85,20.32,20.49,187628.0
2025-03-11 10:00:00,20.48,20.6,20.35,20.43,154134.0,20.48,20.6,20.35,20.43,154134.0
2025-03-11 10:30:00,20.44,20.56,20.43,20.49,129836.0,20.44,20.56,20.43,20.49,129836.0
2025-03-11 11:00:00,20.49,20.61,20.45,20.5,122932.0,20.49,20.61,20.45,20.5,122932.0
2025-03-11 11:30:00,20.49,20.64,20.48,20.55,83002.0,20.49,20.64,20.48,20.55,83002.0
2025-03-11 12:00:00,20.55,20.58,20.43,20.51,59870.0,20.55,20.58,20.43,20.51,59870.0
2025-03-11 12:30:00,20.51,20.58,20.47,20.49,85599.0,20.51,20.58,20.47,20.49,85599.0
2025-03-11 13:00:00,20.5,20.5,20.43,20.45,79631.0,20.5,20.5,20.43,20.45,79631.0
2025-03-11 13:30:00,20.44,20.52,20.42,20.44,81572.0,20.44,20.52,20.42,20.44,81572.0
2025-03-11 14:00:00,20.44,20.63,20.44,20.59,80003.0,20.44,20.63,20.44,20.59,80003.0
2025-03-11 14:30:00,20.59,20.77,20.56,20.76,160993.0,20.59,20.77,20.56,20.76,160993.0
2025-03-11 15:00:00,20.76,20.8,20.58,20.59,219386.0,20.76,20.8,20.58,20.59,219386.0
2025-03-11 15:30:00,20.59,20.7,20.56,20.66,494319.0,20.59,20.7,20.56,20.66,494319.0
2025-03-12 09:30:00,20.66,20.68,20.3,20.33,117248.0,20.66,20.68,20.3,20.33,117248.0
2025-03-12 10:00:00,20.36,20.39,20.23,20.34,89968.0,20.36,20.39,20.23,20.34,89968.0
2025-03-12 10:30:00,20.32,20.41,20.3,20.34,77246.0,20.32,20.41,20.3,20.34,77246.0
2025-03-12 11:00:00,20.34,20.37,20.28,20.34,56664.0,20.34,20.37,20.28,20.34,56664.0
2025-03-12 11:30:00,20.34,20.41,20.29,20.32,102742.0,20.34,20.41,20.29,20.32,102742.0
2025-03-12 12:00:00,20.32,20.5,20.29,20.47,158991.0,20.32,20.5,20.29,20.47,158991.0
2025-03-12 12:30:00,20.48,20.61,20.48,20.57,154303.0,20.48,20.61,20.48,20.57,154303.0
2025-03-12 13:00:00,20.56,20.71,20.53,20.71,123621.0,20.56,20.71,20.53,20.71,123621.0
2025-03-12 13:30:00,20.71,20.74,20.64,20.66,205565.0,20.71,20.74,20.64,20.66,205565.0
2025-03-12 14:00:00,20.64,20.69,20.61,20.66,227591.0,20.64,20.69,20.61,20.66,227591.0
2025-03-12 14:30:00,20.65,20.68,20.6,20.64,176979.0,20.65,20.68,20.6,20.64,176979.0
2025-03-12 15:00:00,20.64,20.64,20.52,20.55,146420.0,20.64,20.64,20.52,20.55,146420.0
2025-03-12 15:30:00,20.55,20.57,20.48,20.5,376202.0,20.55,20.57,20.48,20.5,376202.0
2025-03-13 09:30:00,20.52,20.61,20.25,20.26,78725.0,20.52,20.61,20.25,20.26,78725.0
2025-03-13 10:00:00,20.25,20.34,20.16,20.17,146420.0,20.25,20.34,20.16,20.17,146420.0
2025-03-13 10:30:00,20.17,20.21,20.07,20.08,113081.0,20.17,20.21,20.07,20.08,113081.0
2025-03-13 11:00:00,20.08,20.12,20.02,20.03,127151.0,20.08,20.12,20.02,20.03,127151.0
2025-03-13 11:30:00,20.04,20.06,19.96,19.98,94669.0,20.04,20.06,19.96,19.98,94669.0
2025-03-13 12:00:00,19.99,20.04,19.92,19.92,58706.0,19.99,20.04,19.92,19.92,58706.0
2025-03-13 12:30:00,19.92,20.01,19.91,19.94,63410.0,19.92,20.01,19.91,19.94,63410.0
2025-03-13 13:00:00,19.93,19.95,19.83,19.85,58725.0,19.93,19.95,19.83,19.85,58725.0
2025-03-13 13:30:00,19.85,19.85,19.75,19.79,88391.0,19.85,19.85,19.75,19.79,88391.0
2025-03-13 14:00:00,19.79,19.89,19.78,19.87,60151.0,19.79,19.89,19.78,19.87,60151.0
2025-03-13 14:30:00,19.87,19.98,19.86,19.95,61625.0,19.87,19.98,19.86,19.95,61625.0
2025-03-13 15:00:00,19.96,19.96,19.83,19.86,130871.0,19.96,19.96,19.83,19.86,130871.0
2025-03-13 15:30:00,19.85,19.9,19.63,19.66,605181.0,19.85,19.9,19.63,19.66,605181.0
2025-03-14 09:30:00,19.85,19.96,19.72,19.84,241126.0,19.85,19.96,19.72,19.84,241126.0
2025-03-14 10:00:00,19.84,19.88,19.65,19.7,180173.0,19.84,19.88,19.65,19.7,180173.0
2025-03-14 10:30:00,19.7,19.75,19.67,19.7,87883.0,19.7,19.75,19.67,19.7,87883.0
2025-03-14 11:00:00,19.7,19.79,19.7,19.79,75032.0,19.7,19.79,19.7,19.79,75032.0
2025-03-14 11:30:00,19.79,19.8,19.7,19.75,84397.0,19.79,19.8,19.7,19.75,84397.0
2025-03-14 12:00:00,19.76,19.79,19.7,19.72,55887.0,19.76,19.79,19.7,19.72,55887.0
2025-03-14 12:30:00,19.73,19.76,19.68,19.75,54256.0,19.73,19.76,19.68,19.75,54256.0
2025-03-14 13:00:00,19.75,19.78,19.72,19.72,56325.0,19.75,19.78,19.72,19.72,56325.0
2025-03-14 13:30:00,19.71,19.73,19.65,19.65,54713.0,19.71,19.73,19.65,19.65,54713.0
2025-03-14 14:00:00,19.66,19.71,19.65,19.68,56871.0,19.66,19.71,19.65,19.68,56871.0
2025-03-14 14:30:00,19.67,19.75,19.66,19.7,163729.0,19.67,19.75,19.66,19.7,163729.0
2025-03-14 15:00:00,19.71,19.83,19.68,19.78,268248.0,19.71,19.83,19.68,19.78,268248.0
2025-03-14 15:30:00,19.78,19.87,19.71,19.76,709689.0,19.78,19.87,19.71,19.76,709689.0
2025-03-17 09:30:00,19.68,19.97,19.62,19.83,200175.0,19.68,19.97,19.62,19.83,200175.0
2025-03-17 10:00:00,19.82,19.88,19.77,19.82,149866.0,19.82,19.88,19.77,19.82,149866.0
2025-03-17 10:30:00,19.81,19.9,19.78,19.89,186597.0,19.81,19.9,19.78,19.89,186597.0
2025-03-17 11:00:00,19.9,20.02,19.9,19.98,131502.0,19.9,20.02,19.9,19.98,131502.0
2025-03-17 11:30:00,19.98,19.99,19.85,19.88,69981.0,19.98,19.99,19.85,19.88,69981.0
2025-03-17 12:00:00,19.86,19.93,19.79,19.8,63896.0,19.86,19.93,19.79,19.8,63896.0
2025-03-17 12:30:00,19.8,19.83,19.76,19.8,122992.0,19.8,19.83,19.76,19.8,122992.0
2025-03-17 13:00:00,19.79,19.81,19.76,19.77,73567.0,19.79,19.81,19.76,19.77,73567.0
2025-03-17 13:30:00,19.77,19.9,19.75,19.89,136136.0,19.77,19.9,19.75,19.89,136136.0
2025-03-17 14:00:00,19.89,20.0,19.89,19.99,72692.0,19.89,20.0,19.89,19.99,72692.0
2025-03-17 14:30:00,19.98,20.15,19.98,20.14,142168.0,19.98,20.15,19.98,20.14,142168.0
2025-03-17 15:00:00,20.14,20.21,20.13,20.19,160694.0,20.14,20.21,20.13,20.19,160694.0
2025-03-17 15:30:00,20.19,20.26,20.13,20.18,463374.0,20.19,20.26,20.13,20.18,463374.0
2025-03-18 09:30:00,20.13,20.29,20.02,20.24,140817.0,20.13,20.29,20.02,20.24,140817.0
2025-03-18 10:00:00,20.23,20.35,20.16,20.23,138314.0,20.23,20.35,20.16,20.23,138314.0
2025-03-18 10:30:00,20.23,20.25,20.12,20.14,167692.0,20.23,20.25,20.12,20.14,167692.0
2025-03-18 11:00:00,20.14,20.15,20.02,20.03,86262.0,20.14,20.15,20.02,20.03,86262.0
2025-03-18 11:30:00,20.03,20.06,20.0,20.02,79081.0,20.03,20.06,20.0,20.02,79081.0
2025-03-18 12:00:00,20.01,20.02,19.95,20.0,120379.0,20.01,20.02,19.95,20.0,120379.0
2025-03-18 12:30:00,20.0,20.01,19.89,19.91,61322.0,20.0,20.01,19.89,19.91,61322.0
2025-03-18 13:00:00,19.91,19.98,19.9,19.96,61157.0,19.91,19.98,19.9,19.96,61157.0
2025-03-18 13:30:00,19.96,20.02,19.95,20.0,144620.0,19.96,20.02,19.95,20.0,144620.0
2025-03-18 14:00:00,20.0,20.04,19.97,20.02,122433.0,20.0,20.04,19.97,20.02,122433.0
2025-03-18 14:30:00,20.02,20.03,19.98,19.99,110307.0,20.02,20.03,19.98,19.99,110307.0
2025-03-18 15:00:00,19.98,20.04,19.97,20.04,98428.0,19.98,20.04,19.97,20.04,98428.0
2025-03-18 15:30:00,20.04,20.07,19.91,19.96,457741.0,20.04,20.07,19.91,19.96,457741.0
2025-03-19 09:30:00,19.93,20.06,19.9,19.94,128846.0,19.93,20.06,19.9,19.94,128846.0
2025-03-19 10:00:00,19.94,20.14,19.9,20.14,104717.0,19.94,20.14,19.9,20.14,104717.0
2025-03-19 10:30:00,20.14,20.19,20.1,20.13,71150.0,20.14,20.19,20.1,20.13,71150.0
2025-03-19 11:00:00,20.13,20.15,20.07,20.09,43005.0,20.13,20.15,20.07,20.09,43005.0
2025-03-19 11:30:00,20.09,20.18,20.09,20.13,36550.0,20.09,20.18,20.09,20.13,36550.0
2025-03-19 12:00:00,20.13,20.15,20.05,20.07,59189.0,20.13,20.15,20.05,20.07,59189.0
2025-03-19 12:30:00,20.07,20.1,20.0,20.01,55635.0,20.07,20.1,20.0,20.01,55635.0
2025-03-19 13:00:00,20.01,20.03,19.94,19.95,58563.0,20.01,20.03,19.94,19.95,58563.0
2025-03-19 13:30:00,19.94,19.96,19.83,19.83,50805.0,19.94,19.96,19.83,19.83,50805.0
2025-03-19 14:00:00,19.82,20.0,19.78,19.96,123368.0,19.82,20.0,19.78,19.96,123368.0
2025-03-19 14:30:00,19.97,20.24,19.97,20.18,147429.0,19.97,20.24,19.97,20.18,147429.0
2025-03-19 15:00:00,20.18,20.25,20.1,20.12,139673.0,20.18,20.25,20.1,20.12,139673.0
2025-03-19 15:30:00,20.12,20.2,20.11,20.12,425567.0,20.12,20.2,20.11,20.12,425567.0
2025-03-20 09:30:00,20.0,20.13,19.94,20.13,61313.0,20.0,20.13,19.94,20.13,61313.0
2025-03-20 10:00:00,20.12,20.26,20.1,20.23,70248.0,20.12,20.26,20.1,20.23,70248.0
2025-03-20 10:30:00,20.23,20.23,20.14,20.21,47225.0,20.23,20.23,20.14,20.21,47225.0
2025-03-20 11:00:00,20.21,20.25,20.15,20.19,37256.0,20.21,20.25,20.15,20.19,37256.0
2025-03-20 11:30:00,20.19,20.24,20.17,20.2,102846.0,20.19,20.24,20.17,20.2,102846.0
2025-03-20 12:00:00,20.2,20.25,20.12,20.13,48958.0,20.2,20.25,20.12,20.13,48958.0
2025-03-20 12:30:00,20.13,20.14,20.02,20.03,42901.0,20.13,20.14,20.02,20.03,42901.0
2025-03-20 13:00:00,20.04,20.09,20.0,20.01,76873.0,20.04,20.09,20.0,20.01,76873.0
2025-03-20 13:30:00,20.01,20.03,19.96,19.99,53135.0,20.01,20.03,19.96,19.99,53135.0
2025-03-20 14:00:00,19.98,20.08,19.98,20.05,109355.0,19.98,20.08,19.98,20.05,109355.0
2025-03-20 14:30:00,20.04,20.05,19.98,20.01,97754.0,20.04,20.05,19.98,20.01,97754.0
2025-03-20 15:00:00,20.0,20.04,19.99,20.01,97335.0,20.0,20.04,19.99,20.01,97335.0
2025-03-20 15:30:00,20.01,20.04,19.98,20.04,499513.0,20.01,20.04,19.98,20.04,499513.0
2025-03-21 09:30:00,19.83,19.92,19.66,19.73,293035.0,19.83,19.92,19.66,19.73,293035.0
2025-03-21 10:00:00,19.73,19.85,19.7,19.85,110377.0,19.73,19.85,19.7,19.85,110377.0
2025-03-21 10:30:00,19.85,19.99,19.83,19.98,83863.0,19.85,19.99,19.83,19.98,83863.0
2025-03-21 11:00:00,19.99,20.04,19.98,20.02,159531.0,19.99,20.04,19.98,20.02,159531.0
2025-03-21 11:30:00,20.02,20.02,19.89,19.91,43268.0,20.02,20.02,19.89,19.91,43268.0
2025-03-21 12:00:00,19.91,20.04,19.9,20.0,62897.0,19.91,20.04,19.9,20.0,62897.0
2025-03-21 12:30:00,20.0,20.07,20.0,20.07,49611.0,20.0,20.07,20.0,20.07,49611.0
2025-03-21 13:00:00,20.06,20.18,20.05,20.09,89620.0,20.06,20.18,20.05,20.09,89620.0
2025-03-21 13:30:00,20.09,20.09,19.99,20.0,64541.0,20.09,20.09,19.99,20.0,64541.0
2025-03-21 14:00:00,20.0,20.03,19.93,19.94,110522.0,20.0,20.03,19.93,19.94,110522.0
2025-03-21 14:30:00,19.94,20.02,19.93,19.94,95452.0,19.94,20.02,19.93,19.94,95452.0
2025-03-21 15:00:00,19.94,19.97,19.83,19.89,204363.0,19.94,19.97,19.83,19.89,204363.0
2025-03-21 15:30:00,19.89,19.9,19.64,19.8,1082928.0,19.89,19.9,19.64,19.8,1082928.0
2025-03-24 09:30:00,19.98,20.16,19.91,20.03,100968.0,19.98,20.16,19.91,20.03,100968.0
2025-03-24 10:00:00,20.04,20.15,20.03,20.13,134188.0,20.04,20.15,20.03,20.13,134188.0
2025-03-24 10:30:00,20.13,20.19,19.99,20.16,157787.0,20.13,20.19,19.99,20.16,157787.0
2025-03-24 11:00:00,20.15,20.16,19.99,20.0,132881.0,20.15,20.16,19.99,20.0,132881.0
2025-03-24 11:30:00,20.0,20.01,19.95,19.97,31049.0,20.0,20.01,19.95,19.97,31049.0
2025-03-24 12:00:00,19.98,20.17,19.97,20.15,267159.0,19.98,20.17,19.97,20.15,267159.0
2025-03-24 12:30:00,20.14,20.17,20.12,20.16,38817.0,20.14,20.17,20.12,20.16,38817.0
2025-03-24 13:00:00,20.15,20.19,20.13,20.19,41850.0,20.15,20.19,20.13,20.19,41850.0
2025-03-24 13:30:00,20.19,20.2,20.17,20.18,61449.0,20.19,20.2,20.17,20.18,61449.0
2025-03-24 14:00:00,20.18,20.18,20.09,20.1,65512.0,20.18,20.18,20.09,20.1,65512.0
2025-03-24 14:30:00,20.1,20.16,20.02,20.16,188590.0,20.1,20.16,20.02,20.16,188590.0
2025-03-24 15:00:00,20.16,20.21,20.11,20.19,135119.0,20.16,20.21,20.11,20.19,135119.0
2025-03-24 15:30:00,20.18,20.24,20.08,20.18,438940.0,20.18,20.24,20.08,20.18,438940.0
2025-03-25 09:30:00,20.22,20.22,19.9,19.9,57554.0,20.22,20.22,19.9,19.9,57554.0
2025-03-25 10:00:00,19.89,19.95,19.77,19.8,34181.0,19.89,19.95,19.77,19.8,34181.0
2025-03-25 10:30:00,19.8,19.92,19.76,19.92,59420.0,19.8,19.92,19.76,19.92,59420.0
2025-03-25 11:00:00,19.91,19.99,19.91,19.96,42518.0,19.91,19.99,19.91,19.96,42518.0
2025-03-25 11:30:00,19.97,20.0,19.88,19.89,37513.0,19.97,20.0,19.88,19.89,37513.0
2025-03-25 12:00:00,19.89,19.93,19.89,19.91,28940.0,19.89,19.93,19.89,19.91,28940.0
2025-03-25 12:30:00,19.91,19.91,19.86,19.88,27731.0,19.91,19.91,19.86,19.88,27731.0
2025-03-25 13:00:00,19.88,19.9,19.83,19.84,26322.0,19.88,19.9,19.83,19.84,26322.0
2025-03-25 13:30:00,19.84,19.85,19.75,19.77,61773.0,19.84,19.85,19.75,19.77,61773.0
2025-03-25 14:00:00,19.77,19.8,19.76,19.78,65465.0,19.77,19.8,19.76,19.78,65465.0
2025-03-25 14:30:00,19.77,19.81,19.76,19.77,92083.0,19.77,19.81,19.76,19.77,92083.0
2025-03-25 15:00:00,19.77,19.77,19.71,19.73,105738.0,19.77,19.77,19.71,19.73,105738.0
2025-03-25 15:30:00,19.73,19.78,19.58,19.69,442030.0,19.73,19.78,19.58,19.69,442030.0
2025-03-26 09:30:00,19.77,19.94,19.65,19.83,53714.0,19.77,19.94,19.65,19.83,53714.0
2025-03-26 10:00:00,19.82,19.94,19.82,19.89,50867.0,19.82,19.94,19.82,19.89,50867.0
2025-03-26 10:30:00,19.88,19.92,19.84,19.86,42451.0,19.88,19.92,19.84,19.86,42451.0
2025-03-26 11:00:00,19.86,19.88,19.8,19.82,39316.0,19.86,19.88,19.8,19.82,39316.0
2025-03-26 11:30:00,19.82,19.85,19.81,19.82,50058.0,19.82,19.85,19.81,19.82,50058.0
2025-03-26 12:00:00,19.82,19.83,19.77,19.8,55795.0,19.82,19.83,19.77,19.8,55795.0
2025-03-26 12:30:00,19.8,19.83,19.78,19.8,50221.0,19.8,19.83,19.78,19.8,50221.0
2025-03-26 13:00:00,19.8,19.84,19.76,19.78,73229.0,19.8,19.84,19.76,19.78,73229.0
2025-03-26 13:30:00,19.78,19.78,19.71,19.71,51250.0,19.78,19.78,19.71,19.71,51250.0
2025-03-26 14:00:00,19.71,19.78,19.71,19.77,90258.0,19.71,19.78,19.71,19.77,90258.0
2025-03-26 14:30:00,19.77,19.79,19.75,19.78,65134.0,19.77,19.79,19.75,19.78,65134.0
2025-03-26 15:00:00,19.78,19.8,19.73,19.79,100080.0,19.78,19.8,19.73,19.79,100080.0
2025-03-26 15:30:00,19.79,19.87,19.75,19.75,320303.0,19.79,19.87,19.75,19.75,320303.0
2025-03-27 09:30:00,19.73,19.83,19.65,19.8,98315.0,19.73,19.83,19.65,19.8,98315.0
2025-03-27 10:00:00,19.81,19.84,19.73,19.78,39440.0,19.81,19.84,19.73,19.78,39440.0
2025-03-27 10:30:00,19.78,19.86,19.76,19.8,35932.0,19.78,19.86,19.76,19.8,35932.0
2025-03-27 11:00:00,19.8,19.9,19.79,19.82,35129.0,19.8,19.9,19.79,19.82,35129.0
2025-03-27 11:30:00,19.82,19.82,19.7,19.7,56761.0,19.82,19.82,19.7,19.7,56761.0
2025-03-27 12:00:00,19.71,19.74,19.69,19.71,31845.0,19.71,19.74,19.69,19.71,31845.0
2025-03-27 12:30:00,19.71,19.74,19.64,19.69,54779.0,19.71,19.74,19.64,19.69,54779.0
2025-03-27 13:00:00,19.69,19.72,19.67,19.71,47491.0,19.69,19.72,19.67,19.71,47491.0
2025-03-27 13:30:00,19.71,19.73,19.65,19.66,45814.0,19.71,19.73,19.65,19.66,45814.0
2025-03-27 14:00:00,19.66,19.7,19.64,19.68,42785.0,19.66,19.7,19.64,19.68,42785.0
2025-03-27 14:30:00,19.68,19.76,19.66,19.71,60033.0,19.68,19.76,19.66,19.71,60033.0
2025-03-27 15:00:00,19.71,19.76,19.7,19.75,63763.0,19.71,19.76,19.7,19.75,63763.0
2025-03-27 15:30:00,19.74,19.75,19.65,19.67,289670.0,19.74,19.75,19.65,19.67,289670.0
2025-03-28 09:30:00,19.56,19.64,19.4,19.4,57118.0,19.56,19.64,19.4,19.4,57118.0
2025-03-28 10:00:00,19.4,19.48,19.35,19.44,74393.0,19.4,19.48,19.35,19.44,74393.0
2025-03-28 10:30:00,19.44,19.46,19.3,19.32,56111.0,19.44,19.46,19.3,19.32,56111.0
2025-03-28 11:00:00,19.31,19.37,19.3,19.36,49588.0,19.31,19.37,19.3,19.36,49588.0
2025-03-28 11:30:00,19.36,19.4,19.32,19.32,54372.0,19.36,19.4,19.32,19.32,54372.0
2025-03-28 12:00:00,19.33,19.38,19.3,19.3,56419.0,19.33,19.38,19.3,19.3,56419.0
2025-03-28 12:30:00,19.3,19.34,19.3,19.33,51065.0,19.3,19.34,19.3,19.33,51065.0
2025-03-28 13:00:00,19.33,19.33,19.21,19.23,70408.0,19.33,19.33,19.21,19.23,70408.0
2025-03-28 13:30:00,19.23,19.29,19.22,19.26,59814.0,19.23,19.29,19.22,19.26,59814.0
2025-03-28 14:00:00,19.26,19.29,19.21,19.23,69825.0,19.26,19.29,19.21,19.23,69825.0
2025-03-28 14:30:00,19.23,19.26,19.21,19.25,65888.0,19.23,19.26,19.21,19.25,65888.0
2025-03-28 15:00:00,19.25,19.3,19.22,19.26,90226.0,19.25,19.3,19.22,19.26,90226.0
2025-03-28 15:30:00,19.26,19.35,19.24,19.29,571909.0,19.26,19.35,19.24,19.29,571909.0
2025-03-31 09:30:00,19.13,19.26,19.01,19.18,109911.0,19.13,19.26,19.01,19.18,109911.0
2025-03-31 10:00:00,19.18,19.36,19.18,19.34,93629.0,19.18,19.36,19.18,19.34,93629.0
2025-03-31 10:30:00,19.34,19.46,19.33,19.41,91560.0,19.34,19.46,19.33,19.41,91560.0
2025-03-31 11:00:00,19.4,19.54,19.4,19.51,92479.0,19.4,19.54,19.4,19.51,92479.0
2025-03-31 11:30:00,19.51,19.52,19.35,19.36,212333.0,19.51,19.52,19.35,19.36,212333.0
2025-03-31 12:00:00,19.35,19.36,19.17,19.21,138609.0,19.35,19.36,19.17,19.21,138609.0
2025-03-31 12:30:00,19.2,19.29,19.18,19.25,108583.0,19.2,19.29,19.18,19.25,108583.0
2025-03-31 13:00:00,19.25,19.27,19.2,19.23,89761.0,19.25,19.27,19.2,19.23,89761.0
2025-03-31 13:30:00,19.23,19.28,19.21,19.25,70859.0,19.23,19.28,19.21,19.25,70859.0
2025-03-31 14:00:00,19.25,19.41,19.24,19.35,172279.0,19.25,19.41,19.24,19.35,172279.0
2025-03-31 14:30:00,19.34,19.41,19.34,19.36,71438.0,19.34,19.41,19.34,19.36,71438.0
2025-03-31 15:00:00,19.36,19.46,19.36,19.39,107689.0,19.36,19.46,19.36,19.39,107689.0
2025-03-31 15:30:00,19.39,19.47,19.37,19.42,554646.0,19.39,19.47,19.37,19.42,554646.0
2025-04-01 09:30:00,19.42,19.45,19.29,19.36,87846.0,19.42,19.45,19.29,19.36,87846.0
2025-04-01 10:00:00,19.35,19.43,19.3,19.38,72740.0,19.35,19.43,19.3,19.38,72740.0
2025-04-01 10:30:00,19.38,19.51,19.37,19.51,59592.0,19.38,19.51,19.37,19.51,59592.0
2025-04-01 11:00:00,19.51,19.59,19.49,19.52,76996.0,19.51,19.59,19.49,19.52,76996.0
2025-04-01 11:30:00,19.52,19.62,19.44,19.62,208785.0,19.52,19.62,19.44,19.62,208785.0
2025-04-01 12:00:00,19.62,19.66,19.58,19.62,97695.0,19.62,19.66,19.58,19.62,97695.0
2025-04-01 12:30:00,19.61,19.63,19.51,19.55,134153.0,19.61,19.63,19.51,19.55,134153.0
2025-04-01 13:00:00,19.55,19.57,19.46,19.47,91412.0,19.55,19.57,19.46,19.47,91412.0
2025-04-01 13:30:00,19.47,19.54,19.47,19.5,47317.0,19.47,19.54,19.47,19.5,47317.0
2025-04-01 14:00:00,19.5,19.52,19.42,19.43,128238.0,19.5,19.52,19.42,19.43,128238.0
2025-04-01 14:30:00,19.43,19.47,19.39,19.43,82586.0,19.43,19.47,19.39,19.43,82586.0
2025-04-01 15:00:00,19.43,19.47,19.4,19.42,105135.0,19.43,19.47,19.4,19.42,105135.0
2025-04-01 15:30:00,19.41,19.48,19.4,19.41,533877.0,19.41,19.48,19.4,19.41,533877.0
2025-04-02 09:30:00,19.3,19.65,19.23,19.32,80102.0,19.3,19.65,19.23,19.32,80102.0
2025-04-02 10:00:00,19.32,19.44,19.3,19.43,90786.0,19.32,19.44,19.3,19.43,90786.0
2025-04-02 10:30:00,19.43,19.52,19.42,19.52,128119.0,19.43,19.52,19.42,19.52,128119.0
2025-04-02 11:00:00,19.52,19.55,19.47,19.53,168784.0,19.52,19.55,19.47,19.53,168784.0
2025-04-02 11:30:00,19.53,19.6,19.52,19.57,80944.0,19.53,19.6,19.52,19.57,80944.0
2025-04-02 12:00:00,19.57,19.6,19.54,19.6,45087.0,19.57,19.6,19.54,19.6,45087.0
2025-04-02 12:30:00,19.61,19.69,19.55,19.67,109134.0,19.61,19.69,19.55,19.67,109134.0
2025-04-02 13:00:00,19.68,19.81,19.67,19.79,98550.0,19.68,19.81,19.67,19.79,98550.0
2025-04-02 13:30:00,19.79,19.79,19.62,19.72,116869.0,19.79,19.79,19.62,19.72,116869.0
2025-04-02 14:00:00,19.72,19.73,19.62,19.62,94337.0,19.72,19.73,19.62,19.62,94337.0
2025-04-02 14:30:00,19.61,19.74,19.61,19.71,102157.0,19.61,19.74,19.61,19.71,102157.0
2025-04-02 15:00:00,19.71,19.84,19.71,19.76,279418.0,19.71,19.84,19.71,19.76,279418.0
2025-04-02 15:30:00,19.76,19.91,19.75,19.87,531906.0,19.76,19.91,19.75,19.87,531906.0
2025-04-03 09:30:00,18.57,18.61,17.56,17.65,593567.0,18.57,18.61,17.56,17.65,593567.0
2025-04-03 10:00:00,17.64,17.74,17.0,17.16,696158.0,17.64,17.74,17.0,17.16,696158.0
2025-04-03 10:30:00,17.17,17.33,17.07,17.24,428096.0,17.17,17.33,17.07,17.24,428096.0
2025-04-03 11:00:00,17.24,17.26,17.02,17.14,208628.0,17.24,17.26,17.02,17.14,208628.0
2025-04-03 11:30:00,17.14,17.32,17.08,17.23,750808.0,17.14,17.32,17.08,17.23,750808.0
2025-04-03 12:00:00,17.23,17.35,17.19,17.28,478466.0,17.23,17.35,17.19,17.28,478466.0
2025-04-03 12:30:00,17.28,17.31,17.1,17.16,321758.0,17.28,17.31,17.1,17.16,321758.0
2025-04-03 13:00:00,17.15,17.21,17.0,17.02,557899.0,17.15,17.21,17.0,17.02,557899.0
2025-04-03 13:30:00,17.02,17.03,16.95,16.98,591202.0,17.02,17.03,16.95,16.98,591202.0
2025-04-03 14:00:00,16.99,17.01,16.88,16.89,424768.0,16.99,17.01,16.88,16.89,424768.0
2025-04-03 14:30:00,16.89,16.92,16.86,16.91,643385.0,16.89,16.92,16.86,16.91,643385.0
2025-04-03 15:00:00,16.91,16.91,16.74,16.86,882222.0,16.91,16.91,16.74,16.86,882222.0
2025-04-03 15:30:00,16.86,16.87,16.57,16.58,1307205.0,16.86,16.87,16.57,16.58,1307205.0
2025-04-04 09:30:00,16.0,16.27,15.66,15.74,690310.0,16.0,16.27,15.66,15.74,690310.0
2025-04-04 10:00:00,15.73,15.98,15.71,15.71,548887.0,15.73,15.98,15.71,15.71,548887.0
2025-04-04 10:30:00,15.72,15.75,15.44,15.65,511773.0,15.72,15.75,15.44,15.65,511773.0
2025-04-04 11:00:00,15.64,16.78,15.62,16.4,903618.0,15.64,16.78,15.62,16.4,903618.0
2025-04-04 11:30:00,16.42,16.51,16.21,16.33,490445.0,16.42,16.51,16.21,16.33,490445.0
2025-04-04 12:00:00,16.34,16.55,16.33,16.54,258200.0,16.34,16.55,16.33,16.54,258200.0
2025-04-04 12:30:00,16.54,16.56,16.26,16.35,323747.0,16.54,16.56,16.26,16.35,323747.0
2025-04-04 13:00:00,16.35,16.47,16.26,16.46,381541.0,16.35,16.47,16.26,16.46,381541.0
2025-04-04 13:30:00,16.46,16.53,16.33,16.44,475897.0,16.46,16.53,16.33,16.44,475897.0
2025-04-04 14:00:00,16.45,16.55,16.21,16.21,383777.0,16.45,16.55,16.21,16.21,383777.0
2025-04-04 14:30:00,16.21,16.44,16.2,16.39,537435.0,16.21,16.44,16.2,16.39,537435.0
2025-04-04 15:00:00,16.39,16.53,16.34,16.43,919074.0,16.39,16.53,16.34,16.43,919074.0
2025-04-04 15:30:00,16.42,16.49,16.3,16.44,1414367.0,16.42,16.49,16.3,16.44,1414367.0
2025-04-07 09:30:00,15.96,15.97,15.52,15.92,244896.0,15.96,15.97,15.52,15.92,244896.0
2025-04-07 10:00:00,15.92,16.92,15.77,16.16,612038.0,15.92,16.92,15.77,16.16,612038.0
2025-04-07 10:30:00,16.15,16.63,16.06,16.44,205693.0,16.15,16.63,16.06,16.44,205693.0
2025-04-07 11:00:00,16.44,16.55,15.72,15.81,334936.0,16.44,16.55,15.72,15.81,334936.0
2025-04-07 11:30:00,15.82,16.18,15.82,15.95,314188.0,15.82,16.18,15.82,15.95,314188.0
2025-04-07 12:00:00,15.95,15.96,15.74,15.94,131680.0,15.95,15.96,15.74,15.94,131680.0
2025-04-07 12:30:00,15.92,15.97,15.64,15.67,149457.0,15.92,15.97,15.64,15.67,149457.0
2025-04-07 13:00:00,15.66,16.02,15.65,15.99,241333.0,15.66,16.02,15.65,15.99,241333.0
2025-04-07 13:30:00,15.98,16.12,15.89,16.04,285144.0,15.98,16.12,15.89,16.04,285144.0
2025-04-07 14:00:00,16.04,16.07,15.77,15.78,190737.0,16.04,16.07,15.77,15.78,190737.0
2025-04-07 14:30:00,15.78,15.88,15.63,15.65,161678.0,15.78,15.88,15.63,15.65,161678.0
2025-04-07 15:00:00,15.66,15.87,15.6,15.76,477315.0,15.66,15.87,15.6,15.76,477315.0
2025-04-07 15:30:00,15.77,15.91,15.74,15.79,1220221.0,15.77,15.91,15.74,15.79,1220221.0
2025-04-08 09:30:00,16.39,16.39,15.83,16.12,133523.0,16.39,16.39,15.83,16.12,133523.0
2025-04-08 10:00:00,16.12,16.2,16.0,16.19,119962.0,16.12,16.2,16.0,16.19,119962.0
2025-04-08 10:30:00,16.18,16.23,15.89,15.9,118186.0,16.18,16.23,15.89,15.9,118186.0
2025-04-08 11:00:00,15.9,15.97,15.78,15.79,97650.0,15.9,15.97,15.78,15.79,97650.0
2025-04-08 11:30:00,15.79,15.93,15.78,15.92,89947.0,15.79,15.93,15.78,15.92,89947.0
2025-04-08 12:00:00,15.9,15.93,15.68,15.75,97808.0,15.9,15.93,15.68,15.75,97808.0
2025-04-08 12:30:00,15.76,15.8,15.07,15.07,498989.0,15.76,15.8,15.07,15.07,498989.0
2025-04-08 13:00:00,15.07,15.22,14.98,15.02,498351.0,15.07,15.22,14.98,15.02,498351.0
2025-04-08 13:30:00,15.01,15.3,14.93,15.19,170044.0,15.01,15.3,14.93,15.19,170044.0
2025-04-08 14:00:00,15.19,15.19,14.95,15.0,237027.0,15.19,15.19,14.95,15.0,237027.0
2025-04-08 14:30:00,15.0,15.22,14.97,15.02,232618.0,15.0,15.22,14.97,15.02,232618.0
2025-04-08 15:00:00,15.02,15.03,14.73,14.82,262733.0,15.02,15.03,14.73,14.82,262733.0
2025-04-08 15:30:00,14.82,14.83,14.57,14.68,1161055.0,14.82,14.83,14.57,14.68,1161055.0
2025-04-09 09:30:00,14.39,14.67,14.29,14.48,260458.0,14.39,14.67,14.29,14.48,260458.0
2025-04-09 10:00:00,14.47,14.6,14.18,14.3,250018.0,14.47,14.6,14.18,14.3,250018.0
2025-04-09 10:30:00,14.29,14.44,14.08,14.1,164192.0,14.29,14.44,14.08,14.1,164192.0
2025-04-09 11:00:00,14.09,14.32,14.06,14.23,209830.0,14.09,14.32,14.06,14.23,209830.0
2025-04-09 11:30:00,14.23,14.3,14.08,14.13,158714.0,14.23,14.3,14.08,14.13,158714.0
2025-04-09 12:00:00,14.12,14.34,14.1,14.27,174375.0,14.12,14.34,14.1,14.27,174375.0
2025-04-09 12:30:00,14.27,14.38,14.22,14.33,221231.0,14.27,14.38,14.22,14.33,221231.0
2025-04-09 13:00:00,14.33,15.49,14.24,15.16,624073.0,14.33,15.49,14.24,15.16,624073.0
2025-04-09 13:30:00,15.17,15.77,15.12,15.45,1497429.0,15.17,15.77,15.12,15.45,1497429.0
2025-04-09 14:00:00,15.45,16.05,15.43,15.97,1104885.0,15.45,16.05,15.43,15.97,1104885.0
2025-04-09 14:30:00,15.96,16.23,15.45,15.48,380647.0,15.96,16.23,15.45,15.48,380647.0
2025-04-09 15:00:00,15.47,15.87,15.42,15.82,455857.0,15.47,15.87,15.42,15.82,455857.0
2025-04-09 15:30:00,15.83,16.04,15.72,15.85,1061084.0,15.83,16.04,15.72,15.85,1061084.0
2025-04-10 09:30:00,15.21,15.34,14.53,14.54,268430.0,15.21,15.34,14.53,14.54,268430.0
2025-04-10 10:00:00,14.54,14.57,14.27,14.34,453878.0,14.54,14.57,14.27,14.34,453878.0
2025-04-10 10:30:00,14.35,14.56,14.3,14.32,422374.0,14.35,14.56,14.3,14.32,422374.0
2025-04-10 11:00:00,14.31,14.47,14.29,14.41,396544.0,14.31,14.47,14.29,14.41,396544.0
2025-04-10 11:30:00,14.41,14.49,14.33,14.39,216985.0,14.41,14.49,14.33,14.39,216985.0
2025-04-10 12:00:00,14.38,14.52,14.25,14.29,359931.0,14.38,14.52,14.25,14.29,359931.0
2025-04-10 12:30:00,14.29,14.58,14.29,14.49,170184.0,14.29,14.58,14.29,14.49,170184.0
2025-04-10 13:00:00,14.49,14.62,14.33,14.49,146061.0,14.49,14.62,14.33,14.49,146061.0
2025-04-10 13:30:00,14.49,14.79,14.47,14.69,200191.0,14.49,14.79,14.47,14.69,200191.0
2025-04-10 14:00:00,14.69,14.82,14.59,14.79,219526.0,14.69,14.82,14.59,14.79,219526.0
2025-04-10 14:30:00,14.8,14.9,14.62,14.74,197342.0,14.8,14.9,14.62,14.74,197342.0
2025-04-10 15:00:00,14.74,14.83,14.59,14.6,236093.0,14.74,14.83,14.59,14.6,236093.0
2025-04-10 15:30:00,14.6,14.81,14.49,14.77,1124914.0,14.6,14.81,14.49,14.77,1124914.0
2025-04-11 09:30:00,14.56,14.72,14.4,14.41,93285.0,14.56,14.72,14.4,14.41,93285.0
2025-04-11 10:00:00,14.4,14.51,14.03,14.04,248341.0,14.4,14.51,14.03,14.04,248341.0
2025-04-11 10:30:00,14.04,14.15,14.0,14.02,435166.0,14.04,14.15,14.0,14.02,435166.0
2025-04-11 11:00:00,14.02,14.24,14.0,14.05,425411.0,14.02,14.24,14.0,14.05,425411.0
2025-04-11 11:30:00,14.06,14.09,13.94,14.06,124610.0,14.06,14.09,13.94,14.06,124610.0
2025-04-11 12:00:00,14.06,14.25,14.05,14.24,634404.0,14.06,14.25,14.05,14.24,634404.0
2025-04-11 12:30:00,14.25,14.46,14.25,14.38,185037.0,14.25,14.46,14.25,14.38,185037.0
2025-04-11 13:00:00,14.38,14.44,14.27,14.33,182843.0,14.38,14.44,14.27,14.33,182843.0
2025-04-11 13:30:00,14.33,14.7,14.25,14.67,417827.0,14.33,14.7,14.25,14.67,417827.0
2025-04-11 14:00:00,14.68,14.76,14.63,14.71,260436.0,14.68,14.76,14.63,14.71,260436.0
2025-04-11 14:30:00,14.71,14.75,14.63,14.68,233821.0,14.71,14.75,14.63,14.68,233821.0
2025-04-11 15:00:00,14.69,14.81,14.68,14.73,261992.0,14.69,14.81,14.68,14.73,261992.0
2025-04-11 15:30:00,14.73,15.04,14.68,15.04,1063526.0,14.73,15.04,14.68,15.04,1063526.0
2025-04-14 09:30:00,15.36,15.54,15.16,15.26,142397.0,15.36,15.54,15.16,15.26,142397.0
2025-04-14 10:00:00,15.25,15.29,15.12,15.17,282641.0,15.25,15.29,15.12,15.17,282641.0
2025-04-14 10:30:00,15.17,15.27,15.15,15.17,259348.0,15.17,15.27,15.15,15.17,259348.0
2025-04-14 11:00:00,15.17,15.21,15.07,15.13,195537.0,15.17,15.21,15.07,15.13,195537.0
2025-04-14 11:30:00,15.13,15.14,14.82,14.82,200514.0,15.13,15.14,14.82,14.82,200514.0
2025-04-14 12:00:00,14.81,15.0,14.8,14.91,152238.0,14.81,15.0,14.8,14.91,152238.0
2025-04-14 12:30:00,14.91,15.08,14.9,15.02,99298.0,14.91,15.08,14.9,15.02,99298.0
2025-04-14 13:00:00,15.02,15.2,15.01,15.1,131195.0,15.02,15.2,15.01,15.1,131195.0
2025-04-14 13:30:00,15.1,15.21,15.09,15.19,114347.0,15.1,15.21,15.09,15.19,114347.0
2025-04-14 14:00:00,15.2,15.26,15.17,15.21,146753.0,15.2,15.26,15.17,15.21,146753.0
2025-04-14 14:30:00,15.21,15.3,15.21,15.26,141776.0,15.21,15.3,15.21,15.26,141776.0
2025-04-14 15:00:00,15.26,15.4,15.25,15.35,334937.0,15.26,15.4,15.25,15.35,334937.0
2025-04-14 15:30:00,15.35,15.38,15.22,15.22,1090189.0,15.35,15.38,15.22,15.22,1090189.0
2025-04-15 09:30:00,15.16,15.43,15.12,15.28,226971.0,15.16,15.43,15.12,15.28,226971.0
2025-04-15 10:00:00,15.27,15.34,15.18,15.19,234353.0,15.27,15.34,15.18,15.19,234353.0
2025-04-15 10:30:00,15.19,15.21,14.97,15.03,108830.0,15.19,15.21,14.97,15.03,108830.0
2025-04-15 11:00:00,15.03,15.06,14.95,14.96,262013.0,15.03,15.06,14.95,14.96,262013.0
2025-04-15 11:30:00,14.96,15.03,14.93,14.98,145284.0,14.96,15.03,14.93,14.98,145284.0
2025-04-15 12:00:00,14.98,15.06,14.97,14.98,125998.0,14.98,15.06,14.97,14.98,125998.0
2025-04-15 12:30:00,14.98,14.99,14.87,14.88,128568.0,14.98,14.99,14.87,14.88,128568.0
2025-04-15 13:00:00,14.88,14.94,14.81,14.82,91374.0,14.88,14.94,14.81,14.82,91374.0
2025-04-15 13:30:00,14.83,14.88,14.79,14.82,92662.0,14.83,14.88,14.79,14.82,92662.0
2025-04-15 14:00:00,14.83,14.87,14.77,14.8,122098.0,14.83,14.87,14.77,14.8,122098.0
2025-04-15 14:30:00,14.81,14.88,14.8,14.88,164432.0,14.81,14.88,14.8,14.88,164432.0
2025-04-15 15:00:00,14.88,14.88,14.75,14.78,303556.0,14.88,14.88,14.75,14.78,303556.0
2025-04-15 15:30:00,14.78,15.01,14.77,14.88,825713.0,14.78,15.01,14.77,14.88,825713.0
2025-04-16 09:30:00,14.95,15.03,14.7,14.78,134630.0,14.95,15.03,14.7,14.78,134630.0
2025-04-16 10:00:00,14.78,14.85,14.73,14.79,61327.0,14.78,14.85,14.73,14.79,61327.0
2025-04-16 10:30:00,14.79,14.87,14.77,14.82,82010.0,14.79,14.87,14.77,14.82,82010.0
2025-04-16 11:00:00,14.82,15.0,14.81,14.99,79028.0,14.82,15.0,14.81,14.99,79028.0
2025-04-16 11:30:00,14.99,14.99,14.82,14.83,83824.0,14.99,14.99,14.82,14.83,83824.0
2025-04-16 12:00:00,14.83,14.95,14.83,14.91,66090.0,14.83,14.95,14.83,14.91,66090.0
2025-04-16 12:30:00,14.91,14.96,14.84,14.85,64799.0,14.91,14.96,14.84,14.85,64799.0
2025-04-16 13:00:00,14.84,14.87,14.8,14.85,71503.0,14.84,14.87,14.8,14.85,71503.0
2025-04-16 13:30:00,14.85,14.85,14.59,14.61,145729.0,14.85,14.85,14.59,14.61,145729.0
2025-04-16 14:00:00,14.61,14.68,14.58,14.64,159462.0,14.61,14.68,14.58,14.64,159462.0
2025-04-16 14:30:00,14.64,14.65,14.53,14.54,169749.0,14.64,14.65,14.53,14.54,169749.0
2025-04-16 15:00:00,14.54,14.63,14.49,14.59,659385.0,14.54,14.63,14.49,14.59,659385.0
2025-04-16 15:30:00,14.59,14.71,14.53,14.61,995482.0,14.59,14.71,14.53,14.61,995482.0
2025-04-17 09:30:00,14.62,14.74,14.58,14.61,129777.0,14.62,14.74,14.58,14.61,129777.0
2025-04-17 10:00:00,14.62,14.65,14.54,14.57,152536.0,14.62,14.65,14.54,14.57,152536.0
2025-04-17 10:30:00,14.57,14.65,14.52,14.53,65634.0,14.57,14.65,14.52,14.53,65634.0
2025-04-17 11:00:00,14.53,14.64,14.51,14.61,97130.0,14.53,14.64,14.51,14.61,97130.0
2025-04-17 11:30:00,14.61,14.76,14.6,14.63,290785.0,14.61,14.76,14.6,14.63,290785.0
2025-04-17 12:00:00,14.63,14.71,14.57,14.71,182971.0,14.63,14.71,14.57,14.71,182971.0
2025-04-17 12:30:00,14.71,14.81,14.68,14.74,177834.0,14.71,14.81,14.68,14.74,177834.0
2025-04-17 13:00:00,14.75,14.82,14.67,14.67,261464.0,14.75,14.82,14.67,14.67,261464.0
2025-04-17 13:30:00,14.68,14.79,14.67,14.75,93940.0,14.68,14.79,14.67,14.75,93940.0
2025-04-17 14:00:00,14.75,14.96,14.74,14.94,445717.0,14.75,14.96,14.74,14.94,445717.0
2025-04-17 14:30:00,14.94,14.96,14.77,14.79,198316.0,14.94,14.96,14.77,14.79,198316.0
2025-04-17 15:00:00,14.79,14.8,14.66,14.69,410746.0,14.79,14.8,14.66,14.69,410746.0
2025-04-17 15:30:00,14.69,14.85,14.68,14.81,797196.0,14.69,14.85,14.68,14.81,797196.0
2025-04-21 09:30:00,14.66,14.72,14.39,14.49,143208.0,14.66,14.72,14.39,14.49,143208.0
2025-04-21 10:00:00,14.47,14.52,14.42,14.47,67321.0,14.47,14.52,14.42,14.47,67321.0
2025-04-21 10:30:00,14.47,14.52,14.32,14.34,232325.0,14.47,14.52,14.32,14.34,232325.0
2025-04-21 11:00:00,14.34,14.36,14.31,14.34,141858.0,14.34,14.36,14.31,14.34,141858.0
2025-04-21 11:30:00,14.33,14.34,14.25,14.29,98823.0,14.33,14.34,14.25,14.29,98823.0
2025-04-21 12:00:00,14.29,14.36,14.29,14.36,81786.0,14.29,14.36,14.29,14.36,81786.0
2025-04-21 12:30:00,14.36,14.44,14.35,14.35,77149.0,14.36,14.44,14.35,14.35,77149.0
2025-04-21 13:00:00,14.36,14.4,14.33,14.37,95828.0,14.36,14.4,14.33,14.37,95828.0
2025-04-21 13:30:00,14.37,14.45,14.36,14.42,168221.0,14.37,14.45,14.36,14.42,168221.0
2025-04-21 14:00:00,14.42,14.46,14.4,14.43,95073.0,14.42,14.46,14.4,14.43,95073.0
2025-04-21 14:30:00,14.44,14.46,14.4,14.41,97628.0,14.44,14.46,14.4,14.41,97628.0
2025-04-21 15:00:00,14.41,14.53,14.4,14.51,244961.0,14.41,14.53,14.4,14.51,244961.0
2025-04-21 15:30:00,14.51,14.6,14.49,14.56,634897.0,14.51,14.6,14.49,14.56,634897.0
2025-04-22 09:30:00,14.78,15.02,14.72,14.77,205027.0,14.78,15.02,14.72,14.77,205027.0
2025-04-22 10:00:00,14.77,14.82,14.59,14.64,103589.0,14.77,14.82,14.59,14.64,103589.0
2025-04-22 10:30:00,14.64,14.7,14.6,14.64,65255.0,14.64,14.7,14.6,14.64,65255.0
2025-04-22 11:00:00,14.65,14.83,14.64,14.76,87915.0,14.65,14.83,14.64,14.76,87915.0
2025-04-22 11:30:00,14.76,14.77,14.58,14.67,236342.0,14.76,14.77,14.58,14.67,236342.0
2025-04-22 12:00:00,14.67,14.82,14.66,14.81,122070.0,14.67,14.82,14.66,14.81,122070.0
2025-04-22 12:30:00,14.81,14.81,14.72,14.76,83651.0,14.81,14.81,14.72,14.76,83651.0
2025-04-22 13:00:00,14.76,14.83,14.58,14.59,91838.0,14.76,14.83,14.58,14.59,91838.0
2025-04-22 13:30:00,14.6,14.65,14.53,14.55,77270.0,14.6,14.65,14.53,14.55,77270.0
2025-04-22 14:00:00,14.56,14.7,14.55,14.66,95529.0,14.56,14.7,14.55,14.66,95529.0
2025-04-22 14:30:00,14.66,14.7,14.66,14.7,81405.0,14.66,14.7,14.66,14.7,81405.0
2025-04-22 15:00:00,14.7,14.7,14.55,14.56,191531.0,14.7,14.7,14.55,14.56,191531.0
2025-04-22 15:30:00,14.56,14.64,14.55,14.55,981689.0,14.56,14.64,14.55,14.55,981689.0
2025-04-23 09:30:00,15.12,15.82,15.01,15.77,525977.0,15.12,15.82,15.01,15.77,525977.0
2025-04-23 10:00:00,15.79,15.86,15.62,15.66,404875.0,15.79,15.86,15.62,15.66,404875.0
2025-04-23 10:30:00,15.65,15.71,15.51,15.56,281756.0,15.65,15.71,15.51,15.56,281756.0
2025-04-23 11:00:00,15.56,15.67,15.43,15.46,319825.0,15.56,15.67,15.43,15.46,319825.0
2025-04-23 11:30:00,15.46,15.47,15.28,15.29,181548.0,15.46,15.47,15.28,15.29,181548.0
2025-04-23 12:00:00,15.29,15.34,15.21,15.28,146151.0,15.29,15.34,15.21,15.28,146151.0
2025-04-23 12:30:00,15.29,15.37,15.27,15.34,127018.0,15.29,15.37,15.27,15.34,127018.0
2025-04-23 13:00:00,15.34,15.41,15.22,15.34,147584.0,15.34,15.41,15.22,15.34,147584.0
2025-04-23 13:30:00,15.35,15.4,15.27,15.37,184980.0,15.35,15.4,15.27,15.37,184980.0
2025-04-23 14:00:00,15.36,15.4,15.27,15.28,227766.0,15.36,15.4,15.27,15.28,227766.0
2025-04-23 14:30:00,15.28,15.32,15.19,15.2,145560.0,15.28,15.32,15.19,15.2,145560.0
2025-04-23 15:00:00,15.19,15.23,15.1,15.12,159534.0,15.19,15.23,15.1,15.12,159534.0
2025-04-23 15:30:00,15.12,15.26,15.08,15.23,943341.0,15.12,15.26,15.08,15.23,943341.0
2025-04-24 09:30:00,15.4,15.75,15.4,15.65,279537.0,15.4,15.75,15.4,15.65,279537.0
2025-04-24 10:00:00,15.65,15.69,15.49,15.6,199613.0,15.65,15.69,15.49,15.6,199613.0
2025-04-24 10:30:00,15.59,15.7,15.56,15.69,436096.0,15.59,15.7,15.56,15.69,436096.0
2025-04-24 11:00:00,15.69,15.84,15.67,15.78,239327.0,15.69,15.84,15.67,15.78,239327.0
2025-04-24 11:30:00,15.77,15.8,15.71,15.75,235916.0,15.77,15.8,15.71,15.75,235916.0
2025-04-24 12:00:00,15.75,15.85,15.75,15.78,110571.0,15.75,15.85,15.75,15.78,110571.0
2025-04-24 12:30:00,15.78,15.87,15.76,15.82,152469.0,15.78,15.87,15.76,15.82,152469.0
2025-04-24 13:00:00,15.81,15.83,15.75,15.76,252679.0,15.81,15.83,15.75,15.76,252679.0
2025-04-24 13:30:00,15.77,15.81,15.73,15.75,183401.0,15.77,15.81,15.73,15.75,183401.0
2025-04-24 14:00:00,15.76,15.78,15.72,15.78,111866.0,15.76,15.78,15.72,15.78,111866.0
2025-04-24 14:30:00,15.78,15.9,15.77,15.89,192872.0,15.78,15.9,15.77,15.89,192872.0
2025-04-24 15:00:00,15.89,15.9,15.71,15.74,243416.0,15.89,15.9,15.71,15.74,243416.0
2025-04-24 15:30:00,15.73,15.85,15.73,15.77,736434.0,15.73,15.85,15.73,15.77,736434.0
2025-04-25 09:30:00,15.85,15.85,15.6,15.61,171314.0,15.85,15.85,15.6,15.61,171314.0
2025-04-25 10:00:00,15.62,15.69,15.48,15.51,101210.0,15.62,15.69,15.48,15.51,101210.0
2025-04-25 10:30:00,15.5,15.66,15.47,15.66,77199.0,15.5,15.66,15.47,15.66,77199.0
2025-04-25 11:00:00,15.65,15.69,15.63,15.63,82028.0,15.65,15.69,15.63,15.63,82028.0
2025-04-25 11:30:00,15.64,15.67,15.62,15.66,96532.0,15.64,15.67,15.62,15.66,96532.0
2025-04-25 12:00:00,15.66,15.78,15.66,15.74,159382.0,15.66,15.78,15.66,15.74,159382.0
2025-04-25 12:30:00,15.74,15.75,15.69,15.72,60333.0,15.74,15.75,15.69,15.72,60333.0
2025-04-25 13:00:00,15.73,15.81,15.72,15.75,72573.0,15.73,15.81,15.72,15.75,72573.0
2025-04-25 13:30:00,15.76,15.8,15.65,15.69,144713.0,15.76,15.8,15.65,15.69,144713.0
2025-04-25 14:00:00,15.69,15.74,15.65,15.72,146254.0,15.69,15.74,15.65,15.72,146254.0
2025-04-25 14:30:00,15.72,15.83,15.71,15.76,431863.0,15.72,15.83,15.71,15.76,431863.0
2025-04-25 15:00:00,15.76,15.82,15.75,15.76,280789.0,15.76,15.82,15.75,15.76,280789.0
2025-04-25 15:30:00,15.75,15.75,15.65,15.69,751282.0,15.75,15.75,15.65,15.69,751282.0
2025-04-28 09:30:00,15.75,15.99,15.71,15.88,215991.0,15.75,15.99,15.71,15.88,215991.0
2025-04-28 10:00:00,15.88,16.0,15.82,15.94,185640.0,15.88,16.0,15.82,15.94,185640.0
2025-04-28 10:30:00,15.94,16.01,15.88,15.9,218273.0,15.94,16.01,15.88,15.9,218273.0
2025-04-28 11:00:00,15.9,15.91,15.77,15.78,123764.0,15.9,15.91,15.77,15.78,123764.0
2025-04-28 11:30:00,15.77,15.79,15.71,15.75,102780.0,15.77,15.79,15.71,15.75,102780.0
2025-04-28 12:00:00,15.75,15.76,15.67,15.69,106850.0,15.75,15.76,15.67,15.69,106850.0
2025-04-28 12:30:00,15.69,15.7,15.64,15.65,55458.0,15.69,15.7,15.64,15.65,55458.0
2025-04-28 13:00:00,15.66,15.71,15.63,15.64,88137.0,15.66,15.71,15.63,15.64,88137.0
2025-04-28 13:30:00,15.63,15.69,15.59,15.69,96239.0,15.63,15.69,15.59,15.69,96239.0
2025-04-28 14:00:00,15.69,15.71,15.65,15.68,124932.0,15.69,15.71,15.65,15.68,124932.0
2025-04-28 14:30:00,15.68,15.7,15.66,15.7,84074.0,15.68,15.7,15.66,15.7,84074.0
2025-04-28 15:00:00,15.7,15.71,15.67,15.69,166133.0,15.7,15.71,15.67,15.69,166133.0
2025-04-28 15:30:00,15.69,15.75,15.64,15.73,579379.0,15.69,15.75,15.64,15.73,579379.0
2025-04-29 09:30:00,15.63,15.73,15.58,15.64,103575.0,15.63,15.73,15.58,15.64,103575.0
2025-04-29 10:00:00,15.64,15.68,15.6,15.65,78775.0,15.64,15.68,15.6,15.65,78775.0
2025-04-29 10:30:00,15.65,15.77,15.64,15.75,84382.0,15.65,15.77,15.64,15.75,84382.0
2025-04-29 11:00:00,15.75,15.83,15.73,15.81,108432.0,15.75,15.83,15.73,15.81,108432.0
2025-04-29 11:30:00,15.82,15.85,15.78,15.78,96518.0,15.82,15.85,15.78,15.78,96518.0
2025-04-29 12:00:00,15.79,15.89,15.78,15.87,73352.0,15.79,15.89,15.78,15.87,73352.0
2025-04-29 12:30:00,15.88,15.92,15.8,15.83,150094.0,15.88,15.92,15.8,15.83,150094.0
2025-04-29 13:00:00,15.83,15.89,15.8,15.88,53063.0,15.83,15.89,15.8,15.88,53063.0
2025-04-29 13:30:00,15.88,15.93,15.85,15.91,52114.0,15.88,15.93,15.85,15.91,52114.0
2025-04-29 14:00:00,15.91,15.94,15.86,15.88,93584.0,15.91,15.94,15.86,15.88,93584.0
2025-04-29 14:30:00,15.87,15.9,15.85,15.87,94323.0,15.87,15.9,15.85,15.87,94323.0
2025-04-29 15:00:00,15.87,15.9,15.82,15.9,159019.0,15.87,15.9,15.82,15.9,159019.0
2025-04-29 15:30:00,15.9,15.91,15.74,15.76,598338.0,15.9,15.91,15.74,15.76,598338.0
2025-04-30 09:30:00,15.61,15.74,15.34,15.58,252881.0,15.61,15.74,15.34,15.58,252881.0
2025-04-30 10:00:00,15.59,15.67,15.54,15.63,173792.0,15.59,15.67,15.54,15.63,173792.0
2025-04-30 10:30:00,15.62,15.7,15.61,15.67,130544.0,15.62,15.7,15.61,15.67,130544.0
2025-04-30 11:00:00,15.67,15.77,15.66,15.76,113289.0,15.67,15.77,15.66,15.76,113289.0
2025-04-30 11:30:00,15.76,15.8,15.74,15.77,80197.0,15.76,15.8,15.74,15.77,80197.0
2025-04-30 12:00:00,15.77,15.78,15.69,15.71,122423.0,15.77,15.78,15.69,15.71,122423.0
2025-04-30 12:30:00,15.71,15.78,15.69,15.74,61348.0,15.71,15.78,15.69,15.74,61348.0
2025-04-30 13:00:00,15.73,15.76,15.69,15.74,83159.0,15.73,15.76,15.69,15.74,83159.0
2025-04-30 13:30:00,15.75,15.76,15.7,15.73,84211.0,15.75,15.76,15.7,15.73,84211.0
2025-04-30 14:00:00,15.73,15.84,15.7,15.83,124078.0,15.73,15.84,15.7,15.83,124078.0
2025-04-30 14:30:00,15.83,15.86,15.75,15.78,141171.0,15.83,15.86,15.75,15.78,141171.0
2025-04-30 15:00:00,15.79,15.8,15.75,15.78,112580.0,15.79,15.8,15.75,15.78,112580.0
2025-04-30 15:30:00,15.78,15.92,15.74,15.88,606853.0,15.78,15.92,15.74,15.88,606853.0
2025-05-01 09:30:00,15.8,16.07,15.74,16.01,133279.0,15.8,16.07,15.74,16.01,133279.0
2025-05-01 10:00:00,16.02,16.12,15.95,16.03,146138.0,16.02,16.12,15.95,16.03,146138.0
2025-05-01 10:30:00,16.03,16.09,15.99,16.01,125963.0,16.03,16.09,15.99,16.01,125963.0
2025-05-01 11:00:00,16.01,16.12,15.99,16.1,166156.0,16.01,16.12,15.99,16.1,166156.0
2025-05-01 11:30:00,16.1,16.1,15.96,16.0,183640.0,16.1,16.1,15.96,16.0,183640.0
2025-05-01 12:00:00,16.0,16.03,15.83,15.89,189193.0,16.0,16.03,15.83,15.89,189193.0
2025-05-01 12:30:00,15.89,15.94,15.84,15.91,256480.0,15.89,15.94,15.84,15.91,256480.0
2025-05-01 13:00:00,15.9,15.98,15.89,15.98,90144.0,15.9,15.98,15.89,15.98,90144.0
2025-05-01 13:30:00,15.98,16.02,15.91,15.93,143118.0,15.98,16.02,15.91,15.93,143118.0
2025-05-01 14:00:00,15.93,15.96,15.88,15.93,170359.0,15.93,15.96,15.88,15.93,170359.0
2025-05-01 14:30:00,15.93,15.94,15.87,15.9,117114.0,15.93,15.94,15.87,15.9,117114.0
2025-05-01 15:00:00,15.9,16.07,15.87,16.0,578328.0,15.9,16.07,15.87,16.0,578328.0
2025-05-01 15:30:00,16.0,16.03,15.86,15.87,807618.0,16.0,16.03,15.86,15.87,807618.0
2025-05-02 09:30:00,16.15,16.32,15.97,16.01,187912.0,16.15,16.32,15.97,16.01,187912.0
2025-05-02 10:00:00,16.0,16.21,16.0,16.13,246547.0,16.0,16.21,16.0,16.13,246547.0
2025-05-02 10:30:00,16.13,16.15,16.03,16.05,112646.0,16.13,16.15,16.03,16.05,112646.0
2025-05-02 11:00:00,16.04,16.09,15.99,16.02,137167.0,16.04,16.09,15.99,16.02,137167.0
2025-05-02 11:30:00,16.02,16.12,16.02,16.09,103270.0,16.02,16.12,16.02,16.09,103270.0
2025-05-02 12:00:00,16.1,16.4,16.09,16.22,227310.0,16.1,16.4,16.09,16.22,227310.0
2025-05-02 12:30:00,16.23,16.33,16.23,16.28,125139.0,16.23,16.33,16.23,16.28,125139.0
2025-05-02 13:00:00,16.28,16.28,16.17,16.21,238814.0,16.28,16.28,16.17,16.21,238814.0
2025-05-02 13:30:00,16.21,16.23,16.16,16.21,154197.0,16.21,16.23,16.16,16.21,154197.0
2025-05-02 14:00:00,16.22,16.27,16.21,16.23,161707.0,16.22,16.27,16.21,16.23,161707.0
2025-05-02 14:30:00,16.23,16.29,16.19,16.25,283248.0,16.23,16.29,16.19,16.25,283248.0
2025-05-02 15:00:00,16.25,16.36,16.24,16.35,514054.0,16.25,16.36,16.24,16.35,514054.0
2025-05-02 15:30:00,16.35,16.42,16.3,16.39,1084145.0,16.35,16.42,16.3,16.39,1084145.0
2025-05-05 09:30:00,16.18,16.37,16.11,16.19,160195.0,16.18,16.37,16.11,16.19,160195.0
2025-05-05 10:00:00,16.21,16.32,16.17,16.28,137898.0,16.21,16.32,16.17,16.28,137898.0
2025-05-05 10:30:00,16.28,16.4,16.28,16.39,290416.0,16.28,16.4,16.28,16.39,290416.0
2025-05-05 11:00:00,16.39,16.43,16.31,16.39,195429.0,16.39,16.43,16.31,16.39,195429.0
2025-05-05 11:30:00,16.39,16.41,16.32,16.39,204411.0,16.39,16.41,16.32,16.39,204411.0
2025-05-05 12:00:00,16.4,16.41,16.21,16.28,226958.0,16.4,16.41,16.21,16.28,226958.0
2025-05-05 12:30:00,16.28,16.31,16.24,16.25,91981.0,16.28,16.31,16.24,16.25,91981.0
2025-05-05 13:00:00,16.25,16.28,16.22,16.25,124213.0,16.25,16.28,16.22,16.25,124213.0
2025-05-05 13:30:00,16.25,16.3,16.23,16.29,141662.0,16.25,16.3,16.23,16.29,141662.0
2025-05-05 14:00:00,16.3,16.32,16.25,16.27,174753.0,16.3,16.32,16.25,16.27,174753.0
2025-05-05 14:30:00,16.27,16.36,16.24,16.35,235167.0,16.27,16.36,16.24,16.35,235167.0
2025-05-05 15:00:00,16.35,16.38,16.29,16.3,337755.0,16.35,16.38,16.29,16.3,337755.0
2025-05-05 15:30:00,16.31,16.33,16.14,16.18,1092801.0,16.31,16.33,16.14,16.18,1092801.0
2025-05-06 09:30:00,15.99,16.5,15.75,16.34,1030319.0,15.99,16.5,15.75,16.34,1030319.0
2025-05-06 10:00:00,16.34,16.54,16.26,16.51,446057.0,16.34,16.54,16.26,16.51,446057.0
2025-05-06 10:30:00,16.52,16.64,16.5,16.62,368811.0,16.52,16.64,16.5,16.62,368811.0
2025-05-06 11:00:00,16.62,16.86,16.61,16.73,476672.0,16.62,16.86,16.61,16.73,476672.0
2025-05-06 11:30:00,16.73,16.89,16.7,16.71,301459.0,16.73,16.89,16.7,16.71,301459.0
2025-05-06 12:00:00,16.71,16.94,16.71,16.85,322537.0,16.71,16.94,16.71,16.85,322537.0
2025-05-06 12:30:00,16.85,16.86,16.74,16.78,178055.0,16.85,16.86,16.74,16.78,178055.0
2025-05-06 13:00:00,16.78,16.82,16.62,16.66,247073.0,16.78,16.82,16.62,16.66,247073.0
2025-05-06 13:30:00,16.66,16.71,16.6,16.64,195198.0,16.66,16.71,16.6,16.64,195198.0
2025-05-06 14:00:00,16.64,16.7,16.6,16.69,251992.0,16.64,16.7,16.6,16.69,251992.0
2025-05-06 14:30:00,16.69,16.69,16.57,16.62,265651.0,16.69,16.69,16.57,16.62,265651.0
2025-05-06 15:00:00,16.63,16.71,16.62,16.66,311055.0,16.63,16.71,16.62,16.66,311055.0
2025-05-06 15:30:00,16.67,16.7,16.59,16.64,916452.0,16.67,16.7,16.59,16.64,916452.0
2025-05-07 09:30:00,16.84,17.09,16.66,16.97,250401.0,16.84,17.09,16.66,16.97,250401.0
2025-05-07 10:00:00,16.98,17.07,16.89,17.06,252826.0,16.98,17.07,16.89,17.06,252826.0
2025-05-07 10:30:00,17.07,17.16,17.01,17.05,212411.0,17.07,17.16,17.01,17.05,212411.0
2025-05-07 11:00:00,17.05,17.17,17.02,17.16,366459.0,17.05,17.17,17.02,17.16,366459.0
2025-05-07 11:30:00,17.16,17.22,17.13,17.2,227149.0,17.16,17.22,17.13,17.2,227149.0
2025-05-07 12:00:00,17.2,17.21,17.14,17.16,221526.0,17.2,17.21,17.14,17.16,221526.0
2025-05-07 12:30:00,17.16,17.37,17.15,17.37,269433.0,17.16,17.37,17.15,17.37,269433.0
2025-05-07 13:00:00,17.37,17.4,17.31,17.36,150640.0,17.37,17.4,17.31,17.36,150640.0
2025-05-07 13:30:00,17.35,17.38,17.26,17.28,185619.0,17.35,17.38,17.26,17.28,185619.0
2025-05-07 14:00:00,17.27,17.36,17.18,17.29,280266.0,17.27,17.36,17.18,17.29,280266.0
2025-05-07 14:30:00,17.28,17.37,17.19,17.33,474804.0,17.28,17.37,17.19,17.33,474804.0
2025-05-07 15:00:00,17.33,17.33,17.17,17.19,454123.0,17.33,17.33,17.17,17.19,454123.0
2025-05-07 15:30:00,17.19,17.52,17.18,17.44,1843156.0,17.19,17.52,17.18,17.44,1843156.0
2025-05-08 09:30:00,17.59,17.73,17.42,17.54,144454.0,17.59,17.73,17.42,17.54,144454.0
2025-05-08 10:00:00,17.52,17.53,17.35,17.44,178247.0,17.52,17.53,17.35,17.44,178247.0
2025-05-08 10:30:00,17.44,17.5,17.24,17.27,120213.0,17.44,17.5,17.24,17.27,120213.0
2025-05-08 11:00:00,17.26,17.39,17.22,17.34,110790.0,17.26,17.39,17.22,17.34,110790.0
2025-05-08 11:30:00,17.33,17.5,16.51,17.16,2054985.0,17.33,17.5,16.51,17.16,2054985.0
2025-05-08 12:00:00,17.16,17.4,17.12,17.37,304834.0,17.16,17.4,17.12,17.37,304834.0
2025-05-08 12:30:00,17.37,17.59,17.35,17.54,168997.0,17.37,17.59,17.35,17.54,168997.0
2025-05-08 13:00:00,17.53,17.56,17.44,17.46,182430.0,17.53,17.56,17.44,17.46,182430.0
2025-05-08 13:30:00,17.46,17.48,17.13,17.19,287724.0,17.46,17.48,17.13,17.19,287724.0
2025-05-08 14:00:00,17.19,17.32,17.19,17.27,197731.0,17.19,17.32,17.19,17.27,197731.0
2025-05-08 14:30:00,17.27,17.31,17.23,17.29,254200.0,17.27,17.31,17.23,17.29,254200.0
2025-05-08 15:00:00,17.29,17.38,17.22,17.38,391321.0,17.29,17.38,17.22,17.38,391321.0
2025-05-08 15:30:00,17.38,17.49,17.26,17.29,842105.0,17.38,17.49,17.26,17.29,842105.0
2025-05-09 09:30:00,17.38,17.5,17.24,17.36,97992.0,17.38,17.5,17.24,17.36,97992.0
2025-05-09 10:00:00,17.37,17.4,17.25,17.28,92670.0,17.37,17.4,17.25,17.28,92670.0
2025-05-09 10:30:00,17.29,17.31,17.17,17.24,83492.0,17.29,17.31,17.17,17.24,83492.0
2025-05-09 11:00:00,17.23,17.45,17.23,17.36,122288.0,17.23,17.45,17.23,17.36,122288.0
2025-05-09 11:30:00,17.35,17.4,17.32,17.35,97383.0,17.35,17.4,17.32,17.35,97383.0
2025-05-09 12:00:00,17.36,17.39,17.31,17.37,108446.0,17.36,17.39,17.31,17.37,108446.0
2025-05-09 12:30:00,17.36,17.39,17.3,17.32,54033.0,17.36,17.39,17.3,17.32,54033.0
2025-05-09 13:00:00,17.32,17.39,17.31,17.38,79656.0,17.32,17.39,17.31,17.38,79656.0
2025-05-09 13:30:00,17.38,17.4,17.35,17.39,69065.0,17.38,17.4,17.35,17.39,69065.0
2025-05-09 14:00:00,17.39,17.42,17.35,17.36,103820.0,17.39,17.42,17.35,17.36,103820.0
2025-05-09 14:30:00,17.36,17.36,17.31,17.33,81730.0,17.36,17.36,17.31,17.33,81730.0
2025-05-09 15:00:00,17.32,17.36,17.29,17.3,148595.0,17.32,17.36,17.29,17.3,148595.0
2025-05-09 15:30:00,17.3,17.32,17.2,17.23,528266.0,17.3,17.32,17.2,17.23,528266.0
2025-05-12 09:30:00,18.47,19.15,18.44,18.85,855540.0,18.47,19.15,18.44,18.85,855540.0
2025-05-12 10:00:00,18.87,19.0,18.83,18.87,295352.0,18.87,19.0,18.83,18.87,295352.0
2025-05-12 10:30:00,18.86,18.92,18.7,18.76,499578.0,18.86,18.92,18.7,18.76,499578.0
2025-05-12 11:00:00,18.76,18.92,18.7,18.91,387711.0,18.76,18.92,18.7,18.91,387711.0
2025-05-12 11:30:00,18.9,18.96,18.83,18.85,220696.0,18.9,18.96,18.83,18.85,220696.0
2025-05-12 12:00:00,18.86,19.04,18.83,18.94,253433.0,18.86,19.04,18.83,18.94,253433.0
2025-05-12 12:30:00,18.94,19.08,18.93,19.03,161218.0,18.94,19.08,18.93,19.03,161218.0
2025-05-12 13:00:00,19.03,19.08,18.97,19.01,133970.0,19.03,19.08,18.97,19.01,133970.0
2025-05-12 13:30:00,19.01,19.04,18.96,19.01,146919.0,19.01,19.04,18.96,19.01,146919.0
2025-05-12 14:00:00,19.0,19.02,18.91,18.91,149341.0,19.0,19.02,18.91,18.91,149341.0
2025-05-12 14:30:00,18.92,19.03,18.91,18.98,187387.0,18.92,19.03,18.91,18.98,187387.0
2025-05-12 15:00:00,18.98,19.06,18.95,19.02,318407.0,18.98,19.06,18.95,19.02,318407.0
2025-05-12 15:30:00,19.02,19.1,18.98,18.99,984529.0,19.02,19.1,18.98,18.99,984529.0
2025-05-13 09:30:00,19.1,19.16,18.9,19.12,239129.0,19.1,19.16,18.9,19.12,239129.0
2025-05-13 10:00:00,19.11,19.33,19.08,19.3,679164.0,19.11,19.33,19.08,19.3,679164.0
2025-05-13 10:30:00,19.3,19.42,19.28,19.42,393036.0,19.3,19.42,19.28,19.42,393036.0
2025-05-13 11:00:00,19.42,19.5,19.4,19.46,358460.0,19.42,19.5,19.4,19.46,358460.0
2025-05-13 11:30:00,19.46,19.54,19.45,19.52,247256.0,19.46,19.54,19.45,19.52,247256.0
2025-05-13 12:00:00,19.52,19.64,19.45,19.6,478888.0,19.52,19.64,19.45,19.6,478888.0
2025-05-13 12:30:00,19.61,19.68,19.52,19.53,169689.0,19.61,19.68,19.52,19.53,169689.0
2025-05-13 13:00:00,19.53,19.56,19.36,19.44,533210.0,19.53,19.56,19.36,19.44,533210.0
2025-05-13 13:30:00,19.43,19.64,19.43,19.62,322199.0,19.43,19.64,19.43,19.62,322199.0
2025-05-13 14:00:00,19.62,19.66,19.59,19.63,215365.0,19.62,19.66,19.59,19.63,215365.0
2025-05-13 14:30:00,19.63,19.68,19.58,19.67,201086.0,19.63,19.68,19.58,19.67,201086.0
2025-05-13 15:00:00,19.66,19.72,19.64,19.71,309168.0,19.66,19.72,19.64,19.71,309168.0
2025-05-13 15:30:00,19.71,19.8,19.65,19.65,1406641.0,19.71,19.8,19.65,19.65,1406641.0
2025-05-14 09:30:00,19.58,19.65,19.46,19.55,256277.0,19.58,19.65,19.46,19.55,256277.0
2025-05-14 10:00:00,19.54,19.73,19.54,19.69,145887.0,19.54,19.73,19.54,19.69,145887.0
2025-05-14 10:30:00,19.68,19.73,19.64,19.66,184341.0,19.68,19.73,19.64,19.66,184341.0
2025-05-14 11:00:00,19.66,19.66,19.52,19.63,347207.0,19.66,19.66,19.52,19.63,347207.0
2025-05-14 11:30:00,19.63,19.73,19.59,19.69,226355.0,19.63,19.73,19.59,19.69,226355.0
2025-05-14 12:00:00,19.69,19.75,19.67,19.69,140950.0,19.69,19.75,19.67,19.69,140950.0
2025-05-14 12:30:00,19.69,19.74,19.65,19.7,326262.0,19.69,19.74,19.65,19.7,326262.0
2025-05-14 13:00:00,19.7,19.71,19.58,19.63,181081.0,19.7,19.71,19.58,19.63,181081.0
2025-05-14 13:30:00,19.63,19.72,19.62,19.69,152479.0,19.63,19.72,19.62,19.69,152479.0
2025-05-14 14:00:00,19.69,19.69,19.62,19.66,166674.0,19.69,19.69,19.62,19.66,166674.0
2025-05-14 14:30:00,19.66,19.68,19.63,19.66,125792.0,19.66,19.68,19.63,19.66,125792.0
2025-05-14 15:00:00,19.66,19.73,19.64,19.7,253955.0,19.66,19.73,19.64,19.7,253955.0
2025-05-14 15:30:00,19.69,19.8,19.66,19.79,788019.0,19.69,19.8,19.66,19.79,788019.0
2025-05-15 09:30:00,19.88,20.02,19.79,19.96,444840.0,19.88,20.02,19.79,19.96,444840.0
2025-05-15 10:00:00,19.96,20.11,19.96,20.01,263499.0,19.96,20.11,19.96,20.01,263499.0
2025-05-15 10:30:00,20.02,20.13,19.99,20.1,133261.0,20.02,20.13,19.99,20.1,133261.0
2025-05-15 11:00:00,20.09,20.1,19.99,20.07,186188.0,20.09,20.1,19.99,20.07,186188.0
2025-05-15 11:30:00,20.07,20.12,20.0,20.03,204025.0,20.07,20.12,20.0,20.03,204025.0
2025-05-15 12:00:00,20.02,20.13,20.01,20.12,111675.0,20.02,20.13,20.01,20.12,111675.0
2025-05-15 12:30:00,20.12,20.2,20.05,20.08,184340.0,20.12,20.2,20.05,20.08,184340.0
2025-05-15 13:00:00,20.08,20.14,20.03,20.04,162858.0,20.08,20.14,20.03,20.04,162858.0
2025-05-15 13:30:00,20.05,20.06,19.97,20.03,130523.0,20.05,20.06,19.97,20.03,130523.0
2025-05-15 14:00:00,20.03,20.04,19.94,19.98,365815.0,20.03,20.04,19.94,19.98,365815.0
2025-05-15 14:30:00,19.99,20.06,19.99,20.05,141471.0,19.99,20.06,19.99,20.05,141471.0
2025-05-15 15:00:00,20.04,20.06,20.0,20.03,343914.0,20.04,20.06,20.0,20.03,343914.0
2025-05-15 15:30:00,20.04,20.15,20.03,20.14,653348.0,20.04,20.15,20.03,20.14,653348.0
2025-05-16 09:30:00,20.05,20.27,20.04,20.15,182794.0,20.05,20.27,20.04,20.15,182794.0
2025-05-16 10:00:00,20.14,20.17,20.07,20.13,59795.0,20.14,20.17,20.07,20.13,59795.0
2025-05-16 10:30:00,20.13,20.14,20.0,20.02,565100.0,20.13,20.14,20.0,20.02,565100.0
2025-05-16 11:00:00,20.02,20.07,20.0,20.03,245185.0,20.02,20.07,20.0,20.03,245185.0
2025-05-16 11:30:00,20.03,20.09,20.02,20.07,105812.0,20.03,20.09,20.02,20.07,105812.0
2025-05-16 12:00:00,20.05,20.07,20.02,20.03,117135.0,20.05,20.07,20.02,20.03,117135.0
2025-05-16 12:30:00,20.03,20.1,20.02,20.1,96111.0,20.03,20.1,20.02,20.1,96111.0
2025-05-16 13:00:00,20.09,20.15,20.08,20.09,69888.0,20.09,20.15,20.08,20.09,69888.0
2025-05-16 13:30:00,20.09,20.13,20.06,20.07,109592.0,20.09,20.13,20.06,20.07,109592.0
2025-05-16 14:00:00,20.07,20.11,20.06,20.07,134149.0,20.07,20.11,20.06,20.07,134149.0
2025-05-16 14:30:00,20.07,20.11,20.05,20.05,264095.0,20.07,20.11,20.05,20.05,264095.0
2025-05-16 15:00:00,20.05,20.09,20.04,20.04,181733.0,20.05,20.09,20.04,20.04,181733.0
2025-05-16 15:30:00,20.05,20.14,20.03,20.11,655288.0,20.05,20.14,20.03,20.11,655288.0
2025-05-19 09:30:00,19.8,20.13,19.78,20.11,130868.0,19.8,20.13,19.78,20.11,130868.0
2025-05-19 10:00:00,20.11,20.28,20.1,20.18,151473.0,20.11,20.28,20.1,20.18,151473.0
2025-05-19 10:30:00,20.17,20.21,20.11,20.17,151898.0,20.17,20.21,20.11,20.17,151898.0
2025-05-19 11:00:00,20.17,20.24,20.12,20.21,131270.0,20.17,20.24,20.12,20.21,131270.0
2025-05-19 11:30:00,20.2,20.23,20.13,20.19,61687.0,20.2,20.23,20.13,20.19,61687.0
2025-05-19 12:00:00,20.19,20.2,20.11,20.17,132613.0,20.19,20.2,20.11,20.17,132613.0
2025-05-19 12:30:00,20.16,20.16,20.09,20.13,80935.0,20.16,20.16,20.09,20.13,80935.0
2025-05-19 13:00:00,20.13,20.17,20.11,20.14,42818.0,20.13,20.17,20.11,20.14,42818.0
2025-05-19 13:30:00,20.14,20.17,20.1,20.1,56880.0,20.14,20.17,20.1,20.1,56880.0
2025-05-19 14:00:00,20.1,20.13,20.02,20.07,230174.0,20.1,20.13,20.02,20.07,230174.0
2025-05-19 14:30:00,20.07,20.11,20.05,20.1,74721.0,20.07,20.11,20.05,20.1,74721.0
2025-05-19 15:00:00,20.09,20.11,20.01,20.03,101456.0,20.09,20.11,20.01,20.03,101456.0
2025-05-19 15:30:00,20.03,20.05,19.93,20.0,956440.0,20.03,20.05,19.93,20.0,956440.0
2025-05-20 09:30:00,20.03,20.15,19.88,20.02,115416.0,20.03,20.15,19.88,20.02,115416.0
2025-05-20 10:00:00,20.03,20.1,20.0,20.05,95413.0,20.03,20.1,20.0,20.05,95413.0
2025-05-20 10:30:00,20.05,20.09,20.01,20.02,76529.0,20.05,20.09,20.01,20.02,76529.0
2025-05-20 11:00:00,20.01,20.06,20.0,20.04,37909.0,20.01,20.06,20.0,20.04,37909.0
2025-05-20 11:30:00,20.04,20.04,19.96,20.0,77652.0,20.04,20.04,19.96,20.0,77652.0
2025-05-20 12:00:00,20.0,20.02,19.94,19.95,96067.0,20.0,20.02,19.94,19.95,96067.0
2025-05-20 12:30:00,19.95,19.99,19.93,19.98,59501.0,19.95,19.99,19.93,19.98,59501.0
2025-05-20 13:00:00,19.98,19.98,19.9,19.91,91315.0,19.98,19.98,19.9,19.91,91315.0
2025-05-20 13:30:00,19.91,19.94,19.88,19.88,60887.0,19.91,19.94,19.88,19.88,60887.0
2025-05-20 14:00:00,19.89,19.89,19.72,19.72,89315.0,19.89,19.89,19.72,19.72,89315.0
2025-05-20 14:30:00,19.73,19.77,19.72,19.77,150127.0,19.73,19.77,19.72,19.77,150127.0
2025-05-20 15:00:00,19.77,19.79,19.72,19.79,143112.0,19.77,19.79,19.72,19.79,143112.0
2025-05-20 15:30:00,19.79,19.86,19.78,19.85,462932.0,19.79,19.86,19.78,19.85,462932.0
2025-05-21 09:30:00,19.59,19.59,19.39,19.51,92641.0,19.59,19.59,19.39,19.51,92641.0
2025-05-21 10:00:00,19.52,19.61,19.5,19.57,87815.0,19.52,19.61,19.5,19.57,87815.0
2025-05-21 10:30:00,19.57,19.68,19.56,19.68,75934.0,19.57,19.68,19.56,19.68,75934.0
2025-05-21 11:00:00,19.68,19.68,19.59,19.64,70740.0,19.68,19.68,19.59,19.64,70740.0
2025-05-21 11:30:00,19.64,19.69,19.61,19.68,59479.0,19.64,19.69,19.61,19.68,59479.0
2025-05-21 12:00:00,19.68,19.69,19.63,19.66,57718.0,19.68,19.69,19.63,19.66,57718.0
2025-05-21 12:30:00,19.65,19.69,19.65,19.65,58227.0,19.65,19.69,19.65,19.65,58227.0
2025-05-21 13:00:00,19.66,19.68,19.38,19.39,155797.0,19.66,19.68,19.38,19.39,155797.0
2025-05-21 13:30:00,19.39,19.54,19.37,19.44,87743.0,19.39,19.54,19.37,19.44,87743.0
2025-05-21 14:00:00,19.45,19.46,19.36,19.39,110046.0,19.45,19.46,19.36,19.39,110046.0
2025-05-21 14:30:00,19.39,19.45,19.38,19.39,87001.0,19.39,19.45,19.38,19.39,87001.0
2025-05-21 15:00:00,19.38,19.43,19.31,19.32,153458.0,19.38,19.43,19.31,19.32,153458.0
2025-05-21 15:30:00,19.33,19.42,19.31,19.32,395968.0,19.33,19.42,19.31,19.32,395968.0
2025-05-22 09:30:00,19.29,19.34,19.22,19.27,112579.0,19.29,19.34,19.22,19.27,112579.0
2025-05-22 10:00:00,19.28,19.42,19.25,19.27,91968.0,19.28,19.42,19.25,19.27,91968.0
2025-05-22 10:30:00,19.28,19.35,19.24,19.33,90714.0,19.28,19.35,19.24,19.33,90714.0
2025-05-22 11:00:00,19.33,19.41,19.29,19.29,112539.0,19.33,19.41,19.29,19.29,112539.0
2025-05-22 11:30:00,19.3,19.4,19.29,19.39,69174.0,19.3,19.4,19.29,19.39,69174.0
2025-05-22 12:00:00,19.39,19.44,19.36,19.41,52467.0,19.39,19.44,19.36,19.41,52467.0
2025-05-22 12:30:00,19.41,19.42,19.36,19.37,54189.0,19.41,19.42,19.36,19.37,54189.0
2025-05-22 13:00:00,19.37,19.39,19.32,19.38,65480.0,19.37,19.39,19.32,19.38,65480.0
2025-05-22 13:30:00,19.38,19.43,19.36,19.42,59554.0,19.38,19.43,19.36,19.42,59554.0
2025-05-22 14:00:00,19.41,19.44,19.39,19.42,63765.0,19.41,19.44,19.39,19.42,63765.0
2025-05-22 14:30:00,19.42,19.43,19.31,19.39,215840.0,19.42,19.43,19.31,19.39,215840.0
2025-05-22 15:00:00,19.39,19.48,19.36,19.46,173640.0,19.39,19.48,19.36,19.46,173640.0
2025-05-22 15:30:00,19.45,19.47,19.4,19.45,487996.0,19.45,19.47,19.4,19.45,487996.0
2025-05-23 09:30:00,18.93,19.18,18.88,19.13,81802.0,18.93,19.18,18.88,19.13,81802.0
2025-05-23 10:00:00,19.14,19.2,19.06,19.1,84368.0,19.14,19.2,19.06,19.1,84368.0
2025-05-23 10:30:00,19.09,19.17,19.07,19.07,96087.0,19.09,19.17,19.07,19.07,96087.0
2025-05-23 11:00:00,19.07,19.16,19.07,19.1,91776.0,19.07,19.16,19.07,19.1,91776.0
2025-05-23 11:30:00,19.1,19.18,19.09,19.11,92927.0,19.1,19.18,19.09,19.11,92927.0
2025-05-23 12:00:00,19.12,19.16,19.08,19.09,89264.0,19.12,19.16,19.08,19.09,89264.0
2025-05-23 12:30:00,19.09,19.17,19.05,19.13,129181.0,19.09,19.17,19.05,19.13,129181.0
2025-05-23 13:00:00,19.12,19.17,19.08,19.14,129207.0,19.12,19.17,19.08,19.14,129207.0
2025-05-23 13:30:00,19.14,19.14,19.08,19.11,102382.0,19.14,19.14,19.08,19.11,102382.0
2025-05-23 14:00:00,19.1,19.17,19.08,19.09,110071.0,19.1,19.17,19.08,19.09,110071.0
2025-05-23 14:30:00,19.09,19.13,19.06,19.07,100644.0,19.09,19.13,19.06,19.07,100644.0
2025-05-23 15:00:00,19.07,19.11,19.04,19.05,161893.0,19.07,19.11,19.04,19.05,161893.0
2025-05-23 15:30:00,19.05,19.09,18.97,19.01,612020.0,19.05,19.09,18.97,19.01,612020.0
2025-05-27 09:30:00,19.16,19.26,18.91,18.94,132592.0,19.16,19.26,18.91,18.94,132592.0
2025-05-27 10:00:00,18.95,19.27,18.94,19.21,222905.0,18.95,19.27,18.94,19.21,222905.0
2025-05-27 10:30:00,19.21,19.4,19.19,19.37,173433.0,19.21,19.4,19.19,19.37,173433.0
2025-05-27 11:00:00,19.36,19.43,19.35,19.4,76286.0,19.36,19.43,19.35,19.4,76286.0
2025-05-27 11:30:00,19.39,19.4,19.34,19.36,76886.0,19.39,19.4,19.34,19.36,76886.0
2025-05-27 12:00:00,19.36,19.37,19.32,19.34,70051.0,19.36,19.37,19.32,19.34,70051.0
2025-05-27 12:30:00,19.34,19.4,19.3,19.38,207397.0,19.34,19.4,19.3,19.38,207397.0
2025-05-27 13:00:00,19.38,19.43,19.34,19.4,96682.0,19.38,19.43,19.34,19.4,96682.0
2025-05-27 13:30:00,19.4,19.44,19.37,19.41,74655.0,19.4,19.44,19.37,19.41,74655.0
2025-05-27 14:00:00,19.42,19.47,19.4,19.46,75837.0,19.42,19.47,19.4,19.46,75837.0
2025-05-27 14:30:00,19.46,19.48,19.45,19.46,81158.0,19.46,19.48,19.45,19.46,81158.0
2025-05-27 15:00:00,19.46,19.48,19.42,19.43,142418.0,19.46,19.48,19.42,19.43,142418.0
2025-05-27 15:30:00,19.42,19.51,19.38,19.49,563230.0,19.42,19.51,19.38,19.49,563230.0
2025-05-28 09:30:00,19.49,19.5,19.22,19.34,136072.0,19.49,19.5,19.22,19.34,136072.0
2025-05-28 10:00:00,19.34,19.35,19.27,19.3,77100.0,19.34,19.35,19.27,19.3,77100.0
2025-05-28 10:30:00,19.29,19.31,19.23,19.3,77190.0,19.29,19.31,19.23,19.3,77190.0
2025-05-28 11:00:00,19.3,19.36,19.29,19.34,54101.0,19.3,19.36,19.29,19.34,54101.0
2025-05-28 11:30:00,19.33,19.34,19.27,19.28,89367.0,19.33,19.34,19.27,19.28,89367.0
2025-05-28 12:00:00,19.28,19.29,19.2,19.23,132901.0,19.28,19.29,19.2,19.23,132901.0
2025-05-28 12:30:00,19.22,19.23,19.16,19.16,84342.0,19.22,19.23,19.16,19.16,84342.0
2025-05-28 13:00:00,19.16,19.25,19.16,19.23,91929.0,19.16,19.25,19.16,19.23,91929.0
2025-05-28 13:30:00,19.23,19.23,19.18,19.19,58968.0,19.23,19.23,19.18,19.19,58968.0
2025-05-28 14:00:00,19.19,19.21,19.14,19.16,109252.0,19.19,19.21,19.14,19.16,109252.0
2025-05-28 14:30:00,19.16,19.17,19.05,19.11,136661.0,19.16,19.17,19.05,19.11,136661.0
2025-05-28 15:00:00,19.11,19.19,19.1,19.16,165009.0,19.11,19.19,19.1,19.16,165009.0
2025-05-28 15:30:00,19.16,19.16,18.98,19.04,857555.0,19.16,19.16,18.98,19.04,857555.0
2025-05-29 09:30:00,19.04,19.32,18.98,19.18,174499.0,19.04,19.32,18.98,19.18,174499.0
2025-05-29 10:00:00,19.19,19.22,19.07,19.11,96641.0,19.19,19.22,19.07,19.11,96641.0
2025-05-29 10:30:00,19.11,19.2,19.06,19.2,92690.0,19.11,19.2,19.06,19.2,92690.0
2025-05-29 11:00:00,19.2,19.27,19.15,19.24,112857.0,19.2,19.27,19.15,19.24,112857.0
2025-05-29 11:30:00,19.25,19.27,19.1,19.13,128379.0,19.25,19.27,19.1,19.13,128379.0
2025-05-29 12:00:00,19.13,19.27,19.1,19.23,74623.0,19.13,19.27,19.1,19.23,74623.0
2025-05-29 12:30:00,19.24,19.32,19.21,19.32,75733.0,19.24,19.32,19.21,19.32,75733.0
2025-05-29 13:00:00,19.32,19.36,19.29,19.3,69180.0,19.32,19.36,19.29,19.3,69180.0
2025-05-29 13:30:00,19.3,19.36,19.3,19.31,54925.0,19.3,19.36,19.3,19.31,54925.0
2025-05-29 14:00:00,19.32,19.35,19.28,19.29,83258.0,19.32,19.35,19.28,19.29,83258.0
2025-05-29 14:30:00,19.29,19.36,19.26,19.28,108193.0,19.29,19.36,19.26,19.28,108193.0
2025-05-29 15:00:00,19.28,19.31,19.25,19.26,132844.0,19.28,19.31,19.25,19.26,132844.0
2025-05-29 15:30:00,19.26,19.39,19.25,19.39,426915.0,19.26,19.39,19.25,19.39,426915.0
2025-05-30 09:30:00,19.35,19.35,18.95,19.09,91249.0,19.35,19.35,18.95,19.09,91249.0
2025-05-30 10:00:00,19.1,19.14,19.04,19.09,140800.0,19.1,19.14,19.04,19.09,140800.0
2025-05-30 10:30:00,19.09,19.1,18.99,19.01,86296.0,19.09,19.1,18.99,19.01,86296.0
2025-05-30 11:00:00,19.01,19.02,18.95,18.98,55690.0,19.01,19.02,18.95,18.98,55690.0
2025-05-30 11:30:00,18.98,18.98,18.9,18.93,48318.0,18.98,18.98,18.9,18.93,48318.0
2025-05-30 12:00:00,18.93,18.95,18.83,18.86,63159.0,18.93,18.95,18.83,18.86,63159.0
2025-05-30 12:30:00,18.85,18.92,18.79,18.89,63456.0,18.85,18.92,18.79,18.89,63456.0
2025-05-30 13:00:00,18.89,18.99,18.88,18.96,42728.0,18.89,18.99,18.88,18.96,42728.0
2025-05-30 13:30:00,18.96,18.99,18.92,18.93,51022.0,18.96,18.99,18.92,18.93,51022.0
2025-05-30 14:00:00,18.93,18.98,18.93,18.98,61289.0,18.93,18.98,18.93,18.98,61289.0
2025-05-30 14:30:00,18.98,19.0,18.9,18.98,136131.0,18.98,19.0,18.9,18.98,136131.0
2025-05-30 15:00:00,18.98,19.03,18.95,19.03,151031.0,18.98,19.03,18.95,19.03,151031.0
2025-05-30 15:30:00,19.02,19.08,18.9,18.92,573541.0,19.02,19.08,18.9,18.92,573541.0
2025-06-02 09:30:00,18.89,18.92,18.47,18.49,104153.0,18.89,18.92,18.47,18.49,104153.0
2025-06-02 10:00:00,18.48,18.6,18.43,18.59,69625.0,18.48,18.6,18.43,18.59,69625.0
2025-06-02 10:30:00,18.59,18.61,18.5,18.55,61070.0,18.59,18.61,18.5,18.55,61070.0
2025-06-02 11:00:00,18.55,18.59,18.51,18.53,73702.0,18.55,18.59,18.51,18.53,73702.0
2025-06-02 11:30:00,18.53,18.57,18.45,18.52,199552.0,18.53,18.57,18.45,18.52,199552.0
2025-06-02 12:00:00,18.52,18.52,18.39,18.41,104605.0,18.52,18.52,18.39,18.41,104605.0
2025-06-02 12:30:00,18.41,18.54,18.41,18.5,111829.0,18.41,18.54,18.41,18.5,111829.0
2025-06-02 13:00:00,18.5,18.52,18.44,18.46,65389.0,18.5,18.52,18.44,18.46,65389.0
2025-06-02 13:30:00,18.47,18.5,18.43,18.48,83236.0,18.47,18.5,18.43,18.48,83236.0
2025-06-02 14:00:00,18.48,18.59,18.46,18.56,69510.0,18.48,18.59,18.46,18.56,69510.0
2025-06-02 14:30:00,18.56,18.63,18.54,18.6,107324.0,18.56,18.63,18.54,18.6,107324.0
2025-06-02 15:00:00,18.61,18.63,18.57,18.6,111037.0,18.61,18.63,18.57,18.6,111037.0
2025-06-02 15:30:00,18.6,18.61,18.51,18.58,772701.0,18.6,18.61,18.51,18.58,772701.0
2025-06-03 09:30:00,18.55,18.55,18.25,18.48,187248.0,18.55,18.55,18.25,18.48,187248.0
2025-06-03 10:00:00,18.49,18.6,18.4,18.6,86577.0,18.49,18.6,18.4,18.6,86577.0
2025-06-03 10:30:00,18.6,18.76,18.59,18.73,100544.0,18.6,18.76,18.59,18.73,100544.0
2025-06-03 11:00:00,18.73,18.8,18.73,18.76,76447.0,18.73,18.8,18.73,18.76,76447.0
2025-06-03 11:30:00,18.77,18.83,18.73,18.82,88547.0,18.77,18.83,18.73,18.82,88547.0
2025-06-03 12:00:00,18.82,18.86,18.78,18.8,95158.0,18.82,18.86,18.78,18.8,95158.0
2025-06-03 12:30:00,18.8,18.83,18.79,18.82,131800.0,18.8,18.83,18.79,18.82,131800.0
2025-06-03 13:00:00,18.82,18.87,18.78,18.86,136846.0,18.82,18.87,18.78,18.86,136846.0
2025-06-03 13:30:00,18.86,18.86,18.82,18.83,61142.0,18.86,18.86,18.82,18.83,61142.0
2025-06-03 14:00:00,18.82,18.83,18.77,18.79,58397.0,18.82,18.83,18.77,18.79,58397.0
2025-06-03 14:30:00,18.79,18.81,18.75,18.76,87326.0,18.79,18.81,18.75,18.76,87326.0
2025-06-03 15:00:00,18.76,18.77,18.71,18.73,90541.0,18.76,18.77,18.71,18.73,90541.0
2025-06-03 15:30:00,18.73,18.78,18.69,18.75,373667.0,18.73,18.78,18.69,18.75,373667.0
2025-06-04 09:30:00,18.73,18.98,18.62,18.63,75365.0,18.73,18.98,18.62,18.63,75365.0
2025-06-04 10:00:00,18.61,18.72,18.52,18.69,91476.0,18.61,18.72,18.52,18.69,91476.0
2025-06-04 10:30:00,18.68,18.72,18.63,18.71,46615.0,18.68,18.72,18.63,18.71,46615.0
2025-06-04 11:00:00,18.71,18.77,18.69,18.7,65750.0,18.71,18.77,18.69,18.7,65750.0
2025-06-04 11:30:00,18.7,18.78,18.69,18.77,59720.0,18.7,18.78,18.69,18.77,59720.0
2025-06-04 12:00:00,18.77,18.79,18.69,18.7,39454.0,18.77,18.79,18.69,18.7,39454.0
2025-06-04 12:30:00,18.69,18.74,18.67,18.73,46946.0,18.69,18.74,18.67,18.73,46946.0
2025-06-04 13:00:00,18.73,18.8,18.73,18.77,87745.0,18.73,18.8,18.73,18.77,87745.0
2025-06-04 13:30:00,18.77,18.8,18.75,18.77,61386.0,18.77,18.8,18.75,18.77,61386.0
2025-06-04 14:00:00,18.78,18.79,18.75,18.75,54544.0,18.78,18.79,18.75,18.75,54544.0
2025-06-04 14:30:00,18.75,18.78,18.72,18.73,60724.0,18.75,18.78,18.72,18.73,60724.0
2025-06-04 15:00:00,18.73,18.8,18.7,18.76,144258.0,18.73,18.8,18.7,18.76,144258.0
2025-06-04 15:30:00,18.77,18.78,18.66,18.67,489090.0,18.77,18.78,18.66,18.67,489090.0
2025-06-05 09:30:00,18.62,18.7,18.55,18.6,101722.0,18.62,18.7,18.55,18.6,101722.0
2025-06-05 10:00:00,18.62,18.71,18.61,18.71,58036.0,18.62,18.71,18.61,18.71,58036.0
2025-06-05 10:30:00,18.71,18.72,18.58,18.72,53267.0,18.71,18.72,18.58,18.72,53267.0
2025-06-05 11:00:00,18.71,18.76,18.7,18.76,51139.0,18.71,18.76,18.7,18.76,51139.0
2025-06-05 11:30:00,18.76,18.84,18.75,18.82,48730.0,18.76,18.84,18.75,18.82,48730.0
2025-06-05 12:00:00,18.82,18.84,18.77,18.82,50531.0,18.82,18.84,18.77,18.82,50531.0
2025-06-05 12:30:00,18.82,18.82,18.76,18.77,96121.0,18.82,18.82,18.76,18.77,96121.0
2025-06-05 13:00:00,18.76,18.83,18.75,18.79,93872.0,18.76,18.83,18.75,18.79,93872.0
2025-06-05 13:30:00,18.79,18.84,18.74,18.77,93439.0,18.79,18.84,18.74,18.77,93439.0
2025-06-05 14:00:00,18.77,18.79,18.65,18.69,45487.0,18.77,18.79,18.65,18.69,45487.0
2025-06-05 14:30:00,18.7,18.73,18.68,18.7,45584.0,18.7,18.73,18.68,18.7,45584.0
2025-06-05 15:00:00,18.7,18.71,18.52,18.58,81983.0,18.7,18.71,18.52,18.58,81983.0
2025-06-05 15:30:00,18.58,18.65,18.5,18.53,401938.0,18.58,18.65,18.5,18.53,401938.0
2025-06-06 09:30:00,18.63,18.79,18.53,18.7,86139.0,18.63,18.79,18.53,18.7,86139.0
2025-06-06 10:00:00,18.7,18.87,18.7,18.81,72454.0,18.7,18.87,18.7,18.81,72454.0
2025-06-06 10:30:00,18.81,18.87,18.8,18.82,38423.0,18.81,18.87,18.8,18.82,38423.0
2025-06-06 11:00:00,18.82,18.88,18.72,18.76,54226.0,18.82,18.88,18.72,18.76,54226.0
2025-06-06 11:30:00,18.75,18.88,18.74,18.84,85126.0,18.75,18.88,18.74,18.84,85126.0
2025-06-06 12:00:00,18.84,18.87,18.81,18.86,50117.0,18.84,18.87,18.81,18.86,50117.0
2025-06-06 12:30:00,18.86,18.89,18.78,18.8,32402.0,18.86,18.89,18.78,18.8,32402.0
2025-06-06 13:00:00,18.8,18.81,18.73,18.75,28384.0,18.8,18.81,18.73,18.75,28384.0
2025-06-06 13:30:00,18.76,18.79,18.73,18.74,22848.0,18.76,18.79,18.73,18.74,22848.0
2025-06-06 14:00:00,18.75,18.77,18.71,18.71,24171.0,18.75,18.77,18.71,18.71,24171.0
2025-06-06 14:30:00,18.72,18.8,18.72,18.76,160006.0,18.72,18.8,18.72,18.76,160006.0
2025-06-06 15:00:00,18.76,18.8,18.75,18.8,50070.0,18.76,18.8,18.75,18.8,50070.0
2025-06-06 15:30:00,18.79,18.89,18.78,18.86,245643.0,18.79,18.89,18.78,18.86,245643.0
2025-06-09 09:30:00,18.93,19.08,18.9,18.98,79285.0,18.93,19.08,18.9,18.98,79285.0
2025-06-09 10:00:00,18.98,19.18,18.96,19.07,115185.0,18.98,19.18,18.96,19.07,115185.0
2025-06-09 10:30:00,19.07,19.13,19.04,19.09,75883.0,19.07,19.13,19.04,19.09,75883.0
2025-06-09 11:00:00,19.09,19.15,19.04,19.13,108830.0,19.09,19.15,19.04,19.13,108830.0
2025-06-09 11:30:00,19.13,19.14,19.09,19.11,43707.0,19.13,19.14,19.09,19.11,43707.0
2025-06-09 12:00:00,19.11,19.17,19.1,19.11,50863.0,19.11,19.17,19.1,19.11,50863.0
2025-06-09 12:30:00,19.1,19.2,19.1,19.19,49316.0,19.1,19.2,19.1,19.19,49316.0
2025-06-09 13:00:00,19.19,19.25,19.17,19.23,56874.0,19.19,19.25,19.17,19.23,56874.0
2025-06-09 13:30:00,19.23,19.27,19.23,19.23,46823.0,19.23,19.27,19.23,19.23,46823.0
2025-06-09 14:00:00,19.23,19.24,19.18,19.23,62746.0,19.23,19.24,19.18,19.23,62746.0
2025-06-09 14:30:00,19.23,19.24,19.16,19.16,69661.0,19.23,19.24,19.16,19.16,69661.0
2025-06-09 15:00:00,19.16,19.18,19.12,19.13,109015.0,19.16,19.18,19.12,19.13,109015.0
2025-06-09 15:30:00,19.13,19.15,19.03,19.05,334246.0,19.13,19.15,19.03,19.05,334246.0
2025-06-10 09:30:00,19.05,19.28,19.05,19.26,139306.0,19.05,19.28,19.05,19.26,139306.0
2025-06-10 10:00:00,19.26,19.36,19.26,19.34,67007.0,19.26,19.36,19.26,19.34,67007.0
2025-06-10 10:30:00,19.34,19.4,19.33,19.35,105567.0,19.34,19.4,19.33,19.35,105567.0
2025-06-10 11:00:00,19.35,19.37,19.23,19.27,37997.0,19.35,19.37,19.23,19.27,37997.0
2025-06-10 11:30:00,19.27,19.28,19.19,19.21,27441.0,19.27,19.28,19.19,19.21,27441.0
2025-06-10 12:00:00,19.21,19.26,19.2,19.23,41306.0,19.21,19.26,19.2,19.23,41306.0
2025-06-10 12:30:00,19.23,19.25,19.2,19.22,50482.0,19.23,19.25,19.2,19.22,50482.0
2025-06-10 13:00:00,19.22,19.25,19.2,19.2,65765.0,19.22,19.25,19.2,19.2,65765.0
2025-06-10 13:30:00,19.2,19.21,19.15,19.16,35692.0,19.2,19.21,19.15,19.16,35692.0
2025-06-10 14:00:00,19.16,19.16,19.09,19.09,34934.0,19.16,19.16,19.09,19.09,34934.0
2025-06-10 14:30:00,19.1,19.18,19.08,19.18,52897.0,19.1,19.18,19.08,19.18,52897.0
2025-06-10 15:00:00,19.18,19.23,19.17,19.23,75348.0,19.18,19.23,19.17,19.23,75348.0
2025-06-10 15:30:00,19.23,19.31,19.21,19.3,337111.0,19.23,19.31,19.21,19.3,337111.0
2025-06-11 09:30:00,19.41,19.45,19.26,19.37,100580.0,19.41,19.45,19.26,19.37,100580.0
2025-06-11 10:00:00,19.37,19.44,19.31,19.44,81014.0,19.37,19.44,19.31,19.44,81014.0
2025-06-11 10:30:00,19.44,19.44,19.38,19.39,56864.0,19.44,19.44,19.38,19.39,56864.0
2025-06-11 11:00:00,19.39,19.5,19.38,19.42,75037.0,19.39,19.5,19.38,19.42,75037.0
2025-06-11 11:30:00,19.42,19.43,19.3,19.35,35424.0,19.42,19.43,19.3,19.35,35424.0
2025-06-11 12:00:00,19.35,19.35,19.27,19.32,48056.0,19.35,19.35,19.27,19.32,48056.0
2025-06-11 12:30:00,19.32,19.33,19.28,19.3,44070.0,19.32,19.33,19.28,19.3,44070.0
2025-06-11 13:00:00,19.31,19.36,19.29,19.35,21202.0,19.31,19.36,19.29,19.35,21202.0
2025-06-11 13:30:00,19.34,19.35,19.25,19.26,27083.0,19.34,19.35,19.25,19.26,27083.0
2025-06-11 14:00:00,19.26,19.28,19.15,19.19,37949.0,19.26,19.28,19.15,19.19,37949.0
2025-06-11 14:30:00,19.19,19.24,19.17,19.18,29850.0,19.19,19.24,19.17,19.18,29850.0
2025-06-11 15:00:00,19.19,19.23,19.17,19.23,48439.0,19.19,19.23,19.17,19.23,48439.0
2025-06-11 15:30:00,19.23,19.29,19.22,19.25,264352.0,19.23,19.29,19.22,19.25,264352.0
2025-06-12 09:30:00,19.19,19.6,19.09,19.21,247093.0,19.19,19.6,19.09,19.21,247093.0
2025-06-12 10:00:00,19.21,19.4,19.14,19.35,200023.0,19.21,19.4,19.14,19.35,200023.0
2025-06-12 10:30:00,19.35,19.42,19.32,19.37,130352.0,19.35,19.42,19.32,19.37,130352.0
2025-06-12 11:00:00,19.37,19.4,19.17,19.21,70643.0,19.37,19.4,19.17,19.21,70643.0
2025-06-12 11:30:00,19.21,19.24,19.16,19.23,32526.0,19.21,19.24,19.16,19.23,32526.0
2025-06-12 12:00:00,19.23,19.26,19.19,19.24,32501.0,19.23,19.26,19.19,19.24,32501.0
2025-06-12 12:30:00,19.23,19.27,19.2,19.27,34254.0,19.23,19.27,19.2,19.27,34254.0
2025-06-12 13:00:00,19.27,19.3,19.24,19.26,49174.0,19.27,19.3,19.24,19.26,49174.0
2025-06-12 13:30:00,19.26,19.29,19.25,19.27,36841.0,19.26,19.29,19.25,19.27,36841.0
2025-06-12 14:00:00,19.27,19.27,19.18,19.21,31452.0,19.27,19.27,19.18,19.21,31452.0
2025-06-12 14:30:00,19.21,19.27,19.2,19.23,40470.0,19.21,19.27,19.2,19.23,40470.0
2025-06-12 15:00:00,19.23,19.25,19.2,19.21,54881.0,19.23,19.25,19.2,19.21,54881.0
2025-06-12 15:30:00,19.21,19.31,19.2,19.3,393307.0,19.21,19.31,19.2,19.3,393307.0
2025-06-13 09:30:00,19.09,19.27,19.03,19.03,77479.0,19.09,19.27,19.03,19.03,77479.0
2025-06-13 10:00:00,19.03,19.16,18.99,19.0,29753.0,19.03,19.16,18.99,19.0,29753.0
2025-06-13 10:30:00,19.01,19.06,18.94,19.0,97306.0,19.01,19.06,18.94,19.0,97306.0
2025-06-13 11:00:00,19.0,19.14,18.98,19.12,58853.0,19.0,19.14,18.98,19.12,58853.0
2025-06-13 11:30:00,19.12,19.13,19.06,19.1,36131.0,19.12,19.13,19.06,19.1,36131.0
2025-06-13 12:00:00,19.09,19.1,18.98,18.98,52182.0,19.09,19.1,18.98,18.98,52182.0
2025-06-13 12:30:00,18.98,19.0,18.93,19.0,40598.0,18.98,19.0,18.93,19.0,40598.0
2025-06-13 13:00:00,19.0,19.03,18.97,19.01,35092.0,19.0,19.03,18.97,19.01,35092.0
2025-06-13 13:30:00,19.01,19.04,18.98,19.01,29047.0,19.01,19.04,18.98,19.01,29047.0
2025-06-13 14:00:00,19.01,19.04,18.83,18.84,56310.0,19.01,19.04,18.83,18.84,56310.0
2025-06-13 14:30:00,18.84,18.87,18.8,18.84,141556.0,18.84,18.87,18.8,18.84,141556.0
2025-06-13 15:00:00,18.84,18.84,18.7,18.71,76560.0,18.84,18.84,18.7,18.71,76560.0
2025-06-13 15:30:00,18.71,18.81,18.68,18.8,385297.0,18.71,18.81,18.68,18.8,385297.0
2025-06-16 09:30:00,19.14,19.14,18.81,18.92,70398.0,19.14,19.14,18.81,18.92,70398.0
2025-06-16 10:00:00,18.93,19.1,18.92,19.07,61343.0,18.93,19.1,18.92,19.07,61343.0
2025-06-16 10:30:00,19.07,19.19,19.04,19.18,78028.0,19.07,19.19,19.04,19.18,78028.0
2025-06-16 11:00:00,19.18,19.2,19.11,19.14,79574.0,19.18,19.2,19.11,19.14,79574.0
2025-06-16 11:30:00,19.14,19.2,19.12,19.16,71879.0,19.14,19.2,19.12,19.16,71879.0
2025-06-16 12:00:00,19.17,19.25,19.15,19.24,97583.0,19.17,19.25,19.15,19.24,97583.0
2025-06-16 12:30:00,19.23,19.26,19.21,19.22,46385.0,19.23,19.26,19.21,19.22,46385.0
2025-06-16 13:00:00,19.23,19.28,19.21,19.27,53194.0,19.23,19.28,19.21,19.27,53194.0
2025-06-16 13:30:00,19.27,19.32,19.26,19.28,64212.0,19.27,19.32,19.26,19.28,64212.0
2025-06-16 14:00:00,19.28,19.32,19.27,19.32,56115.0,19.28,19.32,19.27,19.32,56115.0
2025-06-16 14:30:00,19.31,19.31,19.27,19.3,56446.0,19.31,19.31,19.27,19.3,56446.0
2025-06-16 15:00:00,19.3,19.32,19.26,19.29,73656.0,19.3,19.32,19.26,19.29,73656.0
2025-06-16 15:30:00,19.28,19.36,19.27,19.34,476317.0,19.28,19.36,19.27,19.34,476317.0
2025-06-17 09:30:00,19.23,19.23,18.94,19.02,69070.0,19.23,19.23,18.94,19.02,69070.0
2025-06-17 10:00:00,19.01,19.03,18.89,18.93,164065.0,19.01,19.03,18.89,18.93,164065.0
2025-06-17 10:30:00,18.94,18.98,18.88,18.94,119043.0,18.94,18.98,18.88,18.94,119043.0
2025-06-17 11:00:00,18.94,18.95,18.88,18.89,82935.0,18.94,18.95,18.88,18.89,82935.0
2025-06-17 11:30:00,18.89,18.9,18.87,18.89,266551.0,18.89,18.9,18.87,18.89,266551.0
2025-06-17 12:00:00,18.9,19.0,18.9,19.0,57722.0,18.9,19.0,18.9,19.0,57722.0
2025-06-17 12:30:00,19.0,19.0,18.9,18.9,51236.0,19.0,19.0,18.9,18.9,51236.0
2025-06-17 13:00:00,18.91,18.93,18.89,18.91,69516.0,18.91,18.93,18.89,18.91,69516.0
2025-06-17 13:30:00,18.91,18.97,18.88,18.88,89203.0,18.91,18.97,18.88,18.88,89203.0
2025-06-17 14:00:00,18.88,18.89,18.72,18.73,104992.0,18.88,18.89,18.72,18.73,104992.0
2025-06-17 14:30:00,18.73,18.78,18.73,18.78,58442.0,18.73,18.78,18.73,18.78,58442.0
2025-06-17 15:00:00,18.78,18.78,18.69,18.76,111071.0,18.78,18.78,18.69,18.76,111071.0
2025-06-17 15:30:00,18.77,18.87,18.76,18.85,465197.0,18.77,18.87,18.76,18.85,465197.0
2025-06-18 09:30:00,18.85,19.11,18.85,19.1,81429.0,18.85,19.11,18.85,19.1,81429.0
2025-06-18 10:00:00,19.11,19.2,19.08,19.18,62430.0,19.11,19.2,19.08,19.18,62430.0
2025-06-18 10:30:00,19.18,19.2,19.1,19.13,61900.0,19.18,19.2,19.1,19.13,61900.0
2025-06-18 11:00:00,19.13,19.18,19.12,19.14,49022.0,19.13,19.18,19.12,19.14,49022.0
2025-06-18 11:30:00,19.14,19.2,19.12,19.16,42233.0,19.14,19.2,19.12,19.16,42233.0
2025-06-18 12:00:00,19.16,19.18,19.13,19.15,85816.0,19.16,19.18,19.13,19.15,85816.0
2025-06-18 12:30:00,19.14,19.17,19.1,19.13,49208.0,19.14,19.17,19.1,19.13,49208.0
2025-06-18 13:00:00,19.12,19.16,19.09,19.11,58218.0,19.12,19.16,19.09,19.11,58218.0
2025-06-18 13:30:00,19.11,19.11,19.05,19.05,55366.0,19.11,19.11,19.05,19.05,55366.0
2025-06-18 14:00:00,19.04,19.14,19.01,19.05,72901.0,19.04,19.14,19.01,19.05,72901.0
2025-06-18 14:30:00,19.05,19.12,18.91,18.91,89436.0,19.05,19.12,18.91,18.91,89436.0
2025-06-18 15:00:00,18.91,19.0,18.85,18.87,93272.0,18.91,19.0,18.85,18.87,93272.0
2025-06-18 15:30:00,18.86,18.99,18.85,18.98,387874.0,18.86,18.99,18.85,18.98,387874.0
2025-06-20 09:30:00,19.09,19.15,18.86,18.92,268150.0,19.09,19.15,18.86,18.92,268150.0
2025-06-20 10:00:00,18.93,18.95,18.76,18.84,72405.0,18.93,18.95,18.76,18.84,72405.0
2025-06-20 10:30:00,18.85,18.87,18.72,18.8,56967.0,18.85,18.87,18.72,18.8,56967.0
2025-06-20 11:00:00,18.8,18.9,18.76,18.85,64129.0,18.8,18.9,18.76,18.85,64129.0
2025-06-20 11:30:00,18.85,18.93,18.85,18.85,40083.0,18.85,18.93,18.85,18.85,40083.0
2025-06-20 12:00:00,18.86,18.95,18.83,18.93,51744.0,18.86,18.95,18.83,18.93,51744.0
2025-06-20 12:30:00,18.93,18.97,18.88,18.89,229643.0,18.93,18.97,18.88,18.89,229643.0
2025-06-20 13:00:00,18.89,18.91,18.75,18.76,83186.0,18.89,18.91,18.75,18.76,83186.0
2025-06-20 13:30:00,18.75,18.81,18.74,18.79,50950.0,18.75,18.81,18.74,18.79,50950.0
2025-06-20 14:00:00,18.79,18.92,18.78,18.92,72939.0,18.79,18.92,18.78,18.92,72939.0
2025-06-20 14:30:00,18.91,18.95,18.89,18.89,49461.0,18.91,18.95,18.89,18.89,49461.0
2025-06-20 15:00:00,18.89,18.96,18.89,18.93,67123.0,18.89,18.96,18.89,18.93,67123.0
2025-06-20 15:30:00,18.94,19.1,18.93,19.05,452600.0,18.94,19.1,18.93,19.05,452600.0